5918 瀧上工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,830	1,850	1,800	1,800	26,000	12,000
1989-12-28	1,780	1,800	1,780	1,800	9,000	12,000
1989-12-27	1,800	1,830	1,760	1,760	59,000	11,733.30
1989-12-26	1,800	1,800	1,800	1,800	2,000	12,000
1989-12-25	1,740	1,750	1,740	1,740	4,000	11,600
1989-12-21	1,760	1,790	1,760	1,760	7,000	11,733.30
1989-12-20	1,840	1,840	1,790	1,790	40,000	11,933.30
1989-12-19	1,840	1,840	1,840	1,840	15,000	12,266.70
1989-12-18	1,820	1,830	1,820	1,830	4,000	12,200
1989-12-15	1,800	1,830	1,800	1,820	13,000	12,133.30
1989-12-14	1,770	1,800	1,770	1,790	19,000	11,933.30
1989-12-13	1,740	1,750	1,720	1,750	8,000	11,666.70
1989-12-12	1,730	1,750	1,730	1,750	14,000	11,666.70
1989-12-11	1,730	1,750	1,730	1,750	2,000	11,666.70
1989-12-08	1,730	1,730	1,730	1,730	4,000	11,533.30
1989-12-07	1,720	1,720	1,720	1,720	1,000	11,466.70
1989-12-06	1,710	1,710	1,710	1,710	15,000	11,400
1989-12-05	1,710	1,710	1,710	1,710	7,000	11,400
1989-12-04	1,730	1,730	1,710	1,710	10,000	11,400
1989-12-01	1,700	1,750	1,700	1,720	21,000	11,466.70
1989-11-30	1,670	1,700	1,670	1,700	4,000	11,333.30
1989-11-29	1,700	1,720	1,670	1,670	33,000	11,133.30
1989-11-28	1,670	1,690	1,640	1,680	18,000	11,200
1989-11-27	1,670	1,710	1,670	1,700	16,000	11,333.30
1989-11-24	1,660	1,700	1,660	1,700	6,000	11,333.30
1989-11-22	1,690	1,690	1,690	1,690	1,000	11,266.70
1989-11-20	1,710	1,710	1,710	1,710	9,000	11,400
1989-11-17	1,710	1,710	1,700	1,710	9,000	11,400
1989-11-16	1,750	1,750	1,710	1,710	13,000	11,400
1989-11-15	1,740	1,750	1,710	1,750	5,000	11,666.70
1989-11-13	1,720	1,750	1,720	1,750	9,000	11,666.70
1989-11-10	1,750	1,750	1,750	1,750	1,000	11,666.70
1989-11-09	1,740	1,750	1,740	1,750	7,000	11,666.70
1989-11-08	1,750	1,750	1,750	1,750	7,000	11,666.70
1989-11-07	1,720	1,780	1,720	1,780	4,000	11,866.70
1989-11-01	1,750	1,750	1,750	1,750	4,000	11,666.70
1989-10-30	1,750	1,800	1,750	1,800	16,000	12,000
1989-10-27	1,780	1,800	1,750	1,800	12,000	12,000
1989-10-26	1,800	1,800	1,800	1,800	11,000	12,000
1989-10-25	1,770	1,800	1,760	1,800	6,000	12,000
1989-10-24	1,820	1,820	1,750	1,800	9,000	12,000
1989-10-23	1,800	1,820	1,770	1,820	8,000	12,133.30
1989-10-20	1,820	1,820	1,820	1,820	2,000	12,133.30
1989-10-19	1,800	1,800	1,770	1,800	31,000	12,000
1989-10-18	1,820	1,820	1,800	1,800	22,000	12,000
1989-10-17	1,770	1,800	1,740	1,800	73,000	12,000
1989-10-16	1,770	1,780	1,770	1,770	23,000	11,800
1989-10-13	1,820	1,830	1,820	1,830	31,000	12,200
1989-10-12	1,870	1,880	1,800	1,810	33,000	12,066.70
1989-10-11	1,930	1,960	1,920	1,930	64,000	12,866.70
1989-10-09	1,900	1,950	1,870	1,930	64,000	12,866.70
1989-10-06	1,900	1,950	1,870	1,870	120,000	12,466.70
1989-10-05	1,850	1,940	1,850	1,940	204,000	12,933.30
1989-10-04	1,780	1,860	1,770	1,850	182,000	12,333.30
1989-10-03	1,720	1,750	1,720	1,740	99,000	11,600
1989-10-02	1,700	1,720	1,680	1,690	35,000	11,266.70
1989-09-29	1,700	1,700	1,680	1,700	17,000	11,333.30
1989-09-28	1,680	1,730	1,680	1,700	68,000	11,333.30
1989-09-27	1,680	1,680	1,660	1,680	13,000	11,200
1989-09-26	1,660	1,690	1,660	1,690	21,000	11,266.70
1989-09-25	1,690	1,690	1,690	1,690	2,000	11,266.70
1989-09-22	1,630	1,700	1,620	1,700	10,000	11,333.30
1989-09-21	1,660	1,660	1,660	1,660	1,000	11,066.70
1989-09-20	1,700	1,700	1,650	1,660	5,000	11,066.70
1989-09-19	1,720	1,730	1,680	1,700	18,000	11,333.30
1989-09-18	1,700	1,730	1,700	1,730	49,000	11,533.30
1989-09-14	1,670	1,730	1,660	1,730	130,000	11,533.30
1989-09-13	1,670	1,670	1,660	1,660	9,000	11,066.70
1989-09-12	1,660	1,660	1,650	1,660	21,000	11,066.70
1989-09-11	1,700	1,720	1,650	1,660	24,000	11,066.70
1989-09-08	1,740	1,750	1,730	1,740	48,000	11,600
1989-09-07	1,690	1,750	1,690	1,750	89,000	11,666.70
1989-09-06	1,660	1,720	1,660	1,720	42,000	11,466.70
1989-09-05	1,660	1,700	1,650	1,660	35,000	11,066.70
1989-09-04	1,700	1,740	1,690	1,690	46,000	11,266.70
1989-09-01	1,590	1,750	1,590	1,700	132,000	11,333.30
1989-08-31	1,580	1,590	1,570	1,590	31,000	10,600
1989-08-30	1,590	1,590	1,580	1,580	10,000	10,533.30
1989-08-29	1,570	1,580	1,560	1,580	38,000	10,533.30
1989-08-28	1,540	1,550	1,530	1,550	39,000	10,333.30
1989-08-25	1,540	1,540	1,500	1,500	30,000	10,000
1989-08-24	1,550	1,550	1,540	1,540	19,000	10,266.70
1989-08-23	1,540	1,550	1,520	1,550	16,000	10,333.30
1989-08-22	1,510	1,530	1,510	1,520	22,000	10,133.30
1989-08-21	1,500	1,520	1,500	1,510	25,000	10,066.70
1989-08-18	1,470	1,500	1,470	1,500	10,000	10,000
1989-08-17	1,500	1,500	1,460	1,460	15,000	9,733.33
1989-08-16	1,510	1,510	1,500	1,500	11,000	10,000
1989-08-15	1,490	1,520	1,490	1,510	18,000	10,066.70
1989-08-14	1,480	1,490	1,480	1,490	17,000	9,933.33
1989-08-11	1,470	1,480	1,460	1,480	20,000	9,866.67
1989-08-10	1,420	1,480	1,410	1,480	26,000	9,866.67
1989-08-09	1,420	1,450	1,420	1,450	10,000	9,666.67
1989-08-08	1,390	1,400	1,380	1,400	7,000	9,333.33
1989-08-07	1,390	1,390	1,380	1,380	3,000	9,200
1989-08-04	1,400	1,410	1,390	1,390	15,000	9,266.67
1989-08-03	1,400	1,400	1,390	1,400	9,000	9,333.33
1989-08-02	1,400	1,400	1,400	1,400	5,000	9,333.33
1989-07-31	1,420	1,420	1,400	1,400	7,000	9,333.33
1989-07-28	1,390	1,390	1,390	1,390	3,000	9,266.67
1989-07-27	1,400	1,400	1,400	1,400	5,000	9,333.33
1989-07-26	1,400	1,400	1,400	1,400	2,000	9,333.33
1989-07-25	1,410	1,410	1,400	1,400	10,000	9,333.33
1989-07-24	1,410	1,410	1,410	1,410	4,000	9,400
1989-07-21	1,400	1,400	1,400	1,400	5,000	9,333.33
1989-07-20	1,350	1,390	1,350	1,390	4,000	9,266.67
1989-07-19	1,320	1,320	1,320	1,320	5,000	8,800
1989-07-18	1,420	1,420	1,420	1,420	2,000	9,466.67
1989-07-17	1,420	1,420	1,420	1,420	1,000	9,466.67
1989-07-14	1,430	1,430	1,420	1,420	3,000	9,466.67
1989-07-13	1,430	1,450	1,430	1,450	15,000	9,666.67
1989-07-12	1,430	1,450	1,430	1,450	6,000	9,666.67
1989-07-11	1,450	1,450	1,420	1,420	27,000	9,466.67
1989-07-10	1,430	1,430	1,430	1,430	2,000	9,533.33
1989-07-07	1,420	1,430	1,420	1,430	15,000	9,533.33
1989-07-06	1,400	1,460	1,400	1,450	20,000	9,666.67
1989-07-05	1,370	1,400	1,370	1,400	25,000	9,333.33
1989-07-04	1,350	1,370	1,350	1,360	11,000	9,066.67
1989-07-03	1,350	1,350	1,350	1,350	1,000	9,000
1989-06-30	1,350	1,350	1,310	1,350	11,000	9,000
1989-06-28	1,300	1,300	1,300	1,300	3,000	8,666.67
1989-06-27	1,320	1,340	1,300	1,300	12,000	8,666.67
1989-06-26	1,370	1,370	1,340	1,340	5,000	8,933.33
1989-06-23	1,310	1,310	1,300	1,300	10,000	8,666.67
1989-06-21	1,310	1,310	1,310	1,310	5,000	8,733.33
1989-06-19	1,350	1,350	1,350	1,350	3,000	9,000
1989-06-16	1,320	1,320	1,320	1,320	1,000	8,800
1989-06-15	1,320	1,320	1,320	1,320	1,000	8,800
1989-06-13	1,310	1,310	1,310	1,310	1,000	8,733.33
1989-06-12	1,350	1,350	1,350	1,350	13,000	9,000
1989-06-09	1,360	1,360	1,360	1,360	3,000	9,066.67
1989-06-08	1,350	1,350	1,350	1,350	1,000	9,000
1989-06-07	1,370	1,370	1,370	1,370	1,000	9,133.33
1989-06-06	1,350	1,380	1,350	1,360	21,000	9,066.67
1989-06-05	1,380	1,380	1,380	1,380	5,000	9,200
1989-06-02	1,380	1,380	1,380	1,380	2,000	9,200
1989-06-01	1,400	1,400	1,360	1,390	15,000	9,266.67
1989-05-31	1,400	1,400	1,400	1,400	1,000	9,333.33
1989-05-30	1,410	1,410	1,410	1,410	1,000	9,400
1989-05-29	1,420	1,440	1,410	1,410	30,000	9,400
1989-05-26	1,320	1,400	1,320	1,400	48,000	9,333.33
1989-05-25	1,350	1,350	1,350	1,350	5,000	9,000
1989-05-23	1,350	1,350	1,350	1,350	2,000	9,000
1989-05-22	1,380	1,400	1,370	1,390	20,000	9,266.67
1989-05-17	1,380	1,380	1,360	1,360	4,000	9,066.67
1989-05-12	1,350	1,350	1,350	1,350	4,000	9,000
1989-05-11	1,320	1,330	1,310	1,330	5,000	8,866.67
1989-05-10	1,320	1,320	1,320	1,320	3,000	8,800
1989-05-09	1,310	1,310	1,310	1,310	3,000	8,733.33
1989-05-08	1,320	1,320	1,300	1,300	9,000	8,666.67
1989-05-02	1,310	1,310	1,300	1,310	11,000	8,733.33
1989-05-01	1,310	1,310	1,310	1,310	1,000	8,733.33
1989-04-28	1,310	1,320	1,300	1,320	10,000	8,800
1989-04-27	1,300	1,300	1,300	1,300	5,000	8,666.67
1989-04-26	1,300	1,300	1,300	1,300	5,000	8,666.67
1989-04-25	1,290	1,290	1,280	1,280	6,000	8,533.33
1989-04-24	1,300	1,300	1,290	1,290	4,000	8,600
1989-04-21	1,300	1,300	1,300	1,300	5,000	8,666.67
1989-04-20	1,290	1,290	1,290	1,290	5,000	8,600
1989-04-19	1,290	1,300	1,290	1,300	2,000	8,666.67
1989-04-18	1,300	1,300	1,290	1,290	6,000	8,600
1989-04-17	1,300	1,300	1,300	1,300	3,000	8,666.67
1989-04-14	1,300	1,300	1,300	1,300	11,000	8,666.67
1989-04-11	1,310	1,350	1,300	1,350	10,000	9,000
1989-04-10	1,290	1,300	1,290	1,300	3,000	8,666.67
1989-04-07	1,290	1,290	1,280	1,280	2,000	8,533.33
1989-04-06	1,290	1,290	1,270	1,270	2,000	8,466.67
1989-04-05	1,290	1,290	1,290	1,290	3,000	8,600
1989-04-04	1,310	1,310	1,260	1,270	6,000	8,466.67
1989-04-03	1,310	1,310	1,300	1,300	10,000	8,666.67
1989-03-30	1,300	1,300	1,300	1,300	2,000	8,666.67
1989-03-29	1,280	1,290	1,280	1,290	3,000	8,600
1989-03-28	1,270	1,270	1,260	1,260	11,000	8,400
1989-03-27	1,330	1,330	1,260	1,260	11,000	8,400
1989-03-24	1,330	1,330	1,330	1,330	4,000	8,866.67
1989-03-23	1,360	1,360	1,310	1,330	20,000	8,866.67
1989-03-22	1,340	1,350	1,340	1,350	13,000	9,000
1989-03-20	1,350	1,350	1,320	1,320	3,000	8,800
1989-03-16	1,320	1,350	1,320	1,350	3,000	9,000
1989-03-15	1,350	1,350	1,310	1,310	7,000	8,733.33
1989-03-14	1,380	1,380	1,380	1,380	1,000	9,200
1989-03-13	1,390	1,390	1,390	1,390	2,000	9,266.67
1989-03-10	1,340	1,350	1,340	1,350	3,000	9,000
1989-03-09	1,350	1,350	1,350	1,350	2,000	9,000
1989-03-08	1,300	1,300	1,290	1,290	8,000	8,600
1989-03-07	1,320	1,320	1,310	1,310	5,000	8,733.33
1989-03-06	1,330	1,330	1,320	1,320	6,000	8,800
1989-03-03	1,300	1,330	1,300	1,300	16,000	8,666.67
1989-03-02	1,330	1,350	1,290	1,300	7,000	8,666.67
1989-03-01	1,360	1,360	1,330	1,330	10,000	8,866.67
1989-02-28	1,380	1,380	1,350	1,350	4,000	9,000
1989-02-27	1,380	1,380	1,380	1,380	1,000	9,200
1989-02-23	1,360	1,390	1,360	1,380	5,000	9,200
1989-02-22	1,420	1,420	1,380	1,380	10,000	9,200
1989-02-21	1,420	1,420	1,420	1,420	2,000	9,466.67
1989-02-20	1,450	1,450	1,440	1,440	2,000	9,600
1989-02-17	1,450	1,450	1,450	1,450	4,000	9,666.67
1989-02-16	1,490	1,490	1,460	1,460	19,000	9,733.33
1989-02-15	1,490	1,490	1,490	1,490	9,000	9,933.33
1989-02-14	1,470	1,500	1,470	1,500	35,000	10,000
1989-02-13	1,490	1,500	1,480	1,490	18,000	9,933.33
1989-02-09	1,460	1,500	1,460	1,490	5,000	9,933.33
1989-02-08	1,450	1,450	1,450	1,450	4,000	9,666.67
1989-02-07	1,490	1,500	1,490	1,500	58,000	10,000
1989-02-06	1,510	1,510	1,470	1,500	36,000	10,000
1989-02-03	1,520	1,550	1,490	1,500	78,000	10,000
1989-02-02	1,430	1,500	1,430	1,500	82,000	10,000
1989-02-01	1,420	1,450	1,390	1,450	19,000	9,666.67
1989-01-31	1,420	1,420	1,420	1,420	3,000	9,466.67
1989-01-30	1,430	1,440	1,430	1,430	17,000	9,533.33
1989-01-28	1,400	1,420	1,400	1,420	12,000	9,466.67
1989-01-27	1,400	1,430	1,400	1,400	17,000	9,333.33
1989-01-26	1,400	1,400	1,400	1,400	7,000	9,333.33
1989-01-25	1,470	1,470	1,450	1,450	23,000	9,666.67
1989-01-24	1,390	1,450	1,350	1,450	50,000	9,666.67
1989-01-23	1,330	1,400	1,330	1,360	82,000	9,066.67
1989-01-20	1,300	1,320	1,300	1,310	16,000	8,733.33
1989-01-17	1,290	1,290	1,290	1,290	4,000	8,600
1989-01-13	1,310	1,310	1,290	1,290	4,000	8,600
1989-01-12	1,290	1,310	1,290	1,310	10,000	8,733.33
1989-01-11	1,270	1,290	1,270	1,290	6,000	8,600
1989-01-10	1,260	1,260	1,240	1,240	4,000	8,266.67

分割・併合履歴： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株