5918 瀧上工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,410	2,450	2,410	2,450	13,000	16,333.30
1990-12-27	2,400	2,450	2,400	2,450	28,000	16,333.30
1990-12-26	2,400	2,400	2,400	2,400	9,000	16,000
1990-12-14	2,400	2,400	2,400	2,400	1,000	16,000
1990-12-13	2,400	2,500	2,400	2,470	60,000	16,466.70
1990-12-12	2,400	2,400	2,400	2,400	3,000	16,000
1990-12-11	2,400	2,400	2,400	2,400	1,000	16,000
1990-12-10	2,400	2,480	2,400	2,400	30,000	16,000
1990-12-07	2,290	2,400	2,290	2,400	9,000	16,000
1990-12-05	2,290	2,290	2,290	2,290	5,000	15,266.70
1990-11-29	2,380	2,470	2,370	2,370	54,000	15,800
1990-11-28	2,260	2,370	2,260	2,350	43,000	15,666.70
1990-11-26	2,300	2,300	2,250	2,250	7,000	15,000
1990-11-22	2,260	2,300	2,260	2,300	10,000	15,333.30
1990-11-21	2,250	2,300	2,250	2,300	10,000	15,333.30
1990-11-20	2,250	2,250	2,250	2,250	11,000	15,000
1990-11-16	2,250	2,300	2,250	2,250	30,000	15,000
1990-11-15	2,250	2,260	2,250	2,260	6,000	15,066.70
1990-11-14	2,300	2,300	2,270	2,270	12,000	15,133.30
1990-11-07	2,350	2,350	2,350	2,350	5,000	15,666.70
1990-11-05	2,400	2,400	2,400	2,400	2,000	16,000
1990-10-25	2,360	2,400	2,360	2,360	7,000	15,733.30
1990-10-24	2,350	2,350	2,350	2,350	2,000	15,666.70
1990-10-23	2,350	2,380	2,350	2,380	2,000	15,866.70
1990-10-22	2,350	2,350	2,300	2,350	6,000	15,666.70
1990-10-19	2,330	2,350	2,310	2,310	20,000	15,400
1990-10-18	2,310	2,360	2,310	2,350	70,000	15,666.70
1990-10-17	2,290	2,330	2,290	2,310	29,000	15,400
1990-10-16	2,220	2,370	2,220	2,370	92,000	15,800
1990-10-15	2,100	2,190	2,100	2,180	8,000	14,533.30
1990-10-12	1,970	2,010	1,850	2,010	26,000	13,400
1990-10-11	2,010	2,010	2,010	2,010	1,000	13,400
1990-10-09	1,980	1,980	1,980	1,980	3,000	13,200
1990-10-05	1,940	1,950	1,920	1,950	14,000	13,000
1990-10-03	1,930	1,930	1,920	1,920	9,000	12,800
1990-10-02	1,900	1,930	1,900	1,930	19,000	12,866.70
1990-09-27	1,990	2,000	1,990	2,000	28,000	13,333.30
1990-09-26	2,190	2,190	2,190	2,190	16,000	14,600
1990-09-21	2,230	2,230	2,150	2,230	26,000	14,866.70
1990-09-20	2,250	2,250	2,250	2,250	2,000	15,000
1990-09-19	2,250	2,260	2,250	2,250	4,000	15,000
1990-09-18	2,260	2,260	2,250	2,250	4,000	15,000
1990-09-13	2,250	2,250	2,250	2,250	4,000	15,000
1990-09-12	2,250	2,250	2,250	2,250	9,000	15,000
1990-09-11	2,270	2,270	2,270	2,270	7,000	15,133.30
1990-09-10	2,250	2,250	2,250	2,250	66,000	15,000
1990-09-07	2,290	2,290	2,290	2,290	1,000	15,266.70
1990-09-06	2,300	2,300	2,300	2,300	8,000	15,333.30
1990-09-04	2,450	2,500	2,440	2,440	18,000	16,266.70
1990-09-03	2,450	2,490	2,450	2,450	15,000	16,333.30
1990-08-31	2,450	2,450	2,450	2,450	1,000	16,333.30
1990-08-30	2,380	2,500	2,380	2,430	26,000	16,200
1990-08-29	2,370	2,420	2,370	2,420	7,000	16,133.30
1990-08-28	2,490	2,490	2,450	2,450	6,000	16,333.30
1990-08-27	2,340	2,380	2,340	2,370	18,000	15,800
1990-08-24	2,350	2,380	2,350	2,380	22,000	15,866.70
1990-08-23	2,380	2,400	2,380	2,380	48,000	15,866.70
1990-08-22	2,420	2,420	2,420	2,420	3,000	16,133.30
1990-08-21	2,500	2,500	2,500	2,500	2,000	16,666.70
1990-08-17	2,500	2,500	2,500	2,500	1,000	16,666.70
1990-08-16	2,560	2,560	2,560	2,560	1,000	17,066.70
1990-08-14	2,400	2,540	2,400	2,540	7,000	16,933.30
1990-08-13	2,540	2,540	2,540	2,540	5,000	16,933.30
1990-08-10	2,580	2,580	2,540	2,540	18,000	16,933.30
1990-08-09	2,620	2,620	2,560	2,560	11,000	17,066.70
1990-08-08	2,560	2,600	2,560	2,600	7,000	17,333.30
1990-08-03	2,720	2,720	2,720	2,720	1,000	18,133.30
1990-08-02	2,740	2,740	2,740	2,740	5,000	18,266.70
1990-08-01	2,700	2,700	2,610	2,700	31,000	18,000
1990-07-31	2,710	2,720	2,710	2,710	38,000	18,066.70
1990-07-30	2,740	2,740	2,710	2,710	14,000	18,066.70
1990-07-27	2,700	2,740	2,700	2,740	21,000	18,266.70
1990-07-26	2,710	2,710	2,660	2,670	21,000	17,800
1990-07-24	2,700	2,700	2,660	2,700	10,000	18,000
1990-07-23	2,710	2,730	2,700	2,700	10,000	18,000
1990-07-19	2,890	2,890	2,800	2,800	9,000	18,666.70
1990-07-18	2,890	2,890	2,820	2,850	10,000	19,000
1990-07-17	2,910	2,940	2,880	2,900	24,000	19,333.30
1990-07-16	2,910	2,950	2,900	2,950	29,000	19,666.70
1990-07-13	2,830	2,870	2,830	2,870	28,000	19,133.30
1990-07-12	2,870	2,890	2,830	2,830	36,000	18,866.70
1990-07-11	2,830	2,870	2,830	2,870	6,000	19,133.30
1990-07-10	2,880	2,880	2,860	2,870	34,000	19,133.30
1990-07-09	2,930	2,930	2,860	2,890	36,000	19,266.70
1990-07-06	2,930	2,930	2,850	2,900	16,000	19,333.30
1990-07-05	2,930	2,960	2,910	2,910	34,000	19,400
1990-07-04	2,930	2,930	2,900	2,920	35,000	19,466.70
1990-07-03	2,920	2,930	2,910	2,910	30,000	19,400
1990-07-02	2,880	2,880	2,860	2,870	46,000	19,133.30
1990-06-29	2,880	2,910	2,870	2,900	66,000	19,333.30
1990-06-28	2,760	2,820	2,760	2,800	57,000	18,666.70
1990-06-27	2,690	2,750	2,690	2,750	105,000	18,333.30
1990-06-25	2,700	2,700	2,700	2,700	20,000	18,000
1990-06-22	2,710	2,720	2,660	2,720	43,000	18,133.30
1990-06-21	2,720	2,720	2,690	2,700	61,000	18,000
1990-06-20	2,640	2,700	2,600	2,700	74,000	18,000
1990-06-19	2,650	2,650	2,640	2,640	25,000	17,600
1990-06-18	2,680	2,700	2,640	2,670	128,000	17,800
1990-06-15	2,560	2,650	2,560	2,650	145,000	17,666.70
1990-06-14	2,480	2,580	2,480	2,570	72,000	17,133.30
1990-06-13	2,470	2,500	2,450	2,490	69,000	16,600
1990-06-12	2,390	2,460	2,390	2,460	51,000	16,400
1990-06-11	2,430	2,430	2,400	2,400	9,000	16,000
1990-06-08	2,360	2,460	2,350	2,430	238,000	16,200
1990-06-07	2,260	2,400	2,240	2,400	262,000	16,000
1990-06-06	2,250	2,250	2,220	2,250	43,000	15,000
1990-06-05	2,180	2,250	2,160	2,250	102,000	15,000
1990-06-04	2,200	2,200	2,160	2,160	21,000	14,400
1990-06-01	2,240	2,240	2,150	2,160	8,000	14,400
1990-05-31	2,260	2,260	2,250	2,250	7,000	15,000
1990-05-30	2,150	2,320	2,150	2,300	16,000	15,333.30
1990-05-29	2,120	2,120	2,120	2,120	1,000	14,133.30
1990-05-28	2,200	2,200	2,170	2,170	14,000	14,466.70
1990-05-25	2,200	2,200	2,200	2,200	11,000	14,666.70
1990-05-24	2,120	2,120	2,120	2,120	4,000	14,133.30
1990-05-23	2,130	2,130	2,120	2,120	6,000	14,133.30
1990-05-22	2,100	2,100	2,100	2,100	2,000	14,000
1990-05-18	2,160	2,220	2,150	2,160	41,000	14,400
1990-05-17	2,160	2,160	2,160	2,160	1,000	14,400
1990-05-16	2,240	2,250	2,230	2,250	17,000	15,000
1990-05-15	2,190	2,250	2,190	2,250	54,000	15,000
1990-05-14	2,160	2,160	2,160	2,160	10,000	14,400
1990-05-11	2,100	2,150	2,100	2,150	9,000	14,333.30
1990-05-10	2,140	2,140	2,100	2,100	8,000	14,000
1990-05-09	2,090	2,090	2,060	2,060	19,000	13,733.30
1990-05-08	2,050	2,090	2,050	2,090	6,000	13,933.30
1990-05-07	1,990	2,050	1,990	2,050	31,000	13,666.70
1990-05-02	1,900	1,900	1,900	1,900	4,000	12,666.70
1990-05-01	1,860	1,860	1,860	1,860	1,000	12,400
1990-04-26	1,950	1,950	1,950	1,950	9,000	13,000
1990-04-25	1,950	1,950	1,950	1,950	13,000	13,000
1990-04-24	1,950	1,950	1,950	1,950	3,000	13,000
1990-04-23	1,940	1,950	1,940	1,950	3,000	13,000
1990-04-20	1,920	1,920	1,920	1,920	7,000	12,800
1990-04-19	1,900	1,940	1,850	1,920	23,000	12,800
1990-04-18	1,900	1,900	1,900	1,900	2,000	12,666.70
1990-04-13	1,990	2,000	1,990	2,000	2,000	13,333.30
1990-04-10	2,000	2,000	2,000	2,000	5,000	13,333.30
1990-04-09	2,000	2,000	2,000	2,000	11,000	13,333.30
1990-04-05	2,030	2,030	1,990	1,990	41,000	13,266.70
1990-04-03	2,100	2,110	2,040	2,110	26,000	14,066.70
1990-04-02	2,070	2,150	2,070	2,150	31,000	14,333.30
1990-03-30	2,190	2,220	2,190	2,190	54,000	14,600
1990-03-29	2,100	2,200	2,060	2,200	45,000	14,666.70
1990-03-28	2,090	2,090	2,090	2,090	5,000	13,933.30
1990-03-27	2,010	2,050	2,010	2,050	38,000	13,666.70
1990-03-26	1,990	2,000	1,940	2,000	109,000	13,333.30
1990-03-23	2,000	2,000	1,960	2,000	12,000	13,333.30
1990-03-22	2,050	2,050	1,960	2,050	35,000	13,666.70
1990-03-20	2,140	2,140	2,100	2,100	15,000	14,000
1990-03-19	2,180	2,180	2,180	2,180	2,000	14,533.30
1990-03-16	2,200	2,200	2,180	2,200	68,000	14,666.70
1990-03-15	2,200	2,210	2,190	2,200	99,000	14,666.70
1990-03-14	2,200	2,200	2,180	2,180	11,000	14,533.30
1990-03-13	2,250	2,250	2,200	2,200	24,000	14,666.70
1990-03-12	2,270	2,270	2,250	2,250	12,000	15,000
1990-03-09	2,190	2,280	2,190	2,280	13,000	15,200
1990-03-08	2,190	2,220	2,190	2,190	30,000	14,600
1990-03-07	2,220	2,250	2,210	2,230	33,000	14,866.70
1990-03-06	2,200	2,220	2,200	2,220	16,000	14,800
1990-03-05	2,180	2,180	2,120	2,180	40,000	14,533.30
1990-03-02	2,200	2,200	2,160	2,200	17,000	14,666.70
1990-03-01	2,060	2,220	2,060	2,220	39,000	14,800
1990-02-28	1,980	2,020	1,980	2,020	6,000	13,466.70
1990-02-27	1,960	1,960	1,910	1,910	3,000	12,733.30
1990-02-26	2,010	2,010	1,860	1,860	24,000	12,400
1990-02-23	2,060	2,060	2,050	2,050	27,000	13,666.70
1990-02-22	2,180	2,180	2,010	2,010	11,000	13,400
1990-02-21	2,200	2,200	2,200	2,200	12,000	14,666.70
1990-02-20	2,210	2,210	2,210	2,210	4,000	14,733.30
1990-02-19	2,290	2,290	2,290	2,290	4,000	15,266.70
1990-02-16	2,290	2,300	2,290	2,300	23,000	15,333.30
1990-02-15	2,220	2,290	2,180	2,290	43,000	15,266.70
1990-02-14	2,280	2,320	2,230	2,230	7,000	14,866.70
1990-02-13	2,350	2,360	2,280	2,280	26,000	15,200
1990-02-09	2,350	2,380	2,290	2,360	204,000	15,733.30
1990-02-08	2,220	2,360	2,200	2,350	404,000	15,666.70
1990-02-07	2,100	2,210	2,100	2,210	266,000	14,733.30
1990-02-06	2,060	2,080	2,060	2,070	22,000	13,800
1990-02-05	2,080	2,080	2,060	2,070	20,000	13,800
1990-02-02	2,070	2,080	2,050	2,050	53,000	13,666.70
1990-02-01	2,070	2,070	2,000	2,060	21,000	13,733.30
1990-01-31	2,080	2,080	2,060	2,070	41,000	13,800
1990-01-30	2,080	2,120	2,080	2,120	16,000	14,133.30
1990-01-29	2,120	2,120	2,030	2,120	29,000	14,133.30
1990-01-26	2,120	2,130	2,120	2,120	46,000	14,133.30
1990-01-25	2,140	2,140	2,130	2,130	29,000	14,200
1990-01-24	2,130	2,130	2,120	2,130	29,000	14,200
1990-01-23	2,130	2,140	2,100	2,100	20,000	14,000
1990-01-22	2,110	2,190	2,100	2,100	57,000	14,000
1990-01-19	2,150	2,150	2,100	2,100	95,000	14,000
1990-01-18	2,200	2,250	2,150	2,150	254,000	14,333.30
1990-01-17	2,020	2,220	2,020	2,210	272,000	14,733.30
1990-01-16	2,080	2,080	2,030	2,040	135,000	13,600
1990-01-12	2,000	2,200	2,000	2,160	651,000	14,400
1990-01-11	1,860	1,950	1,850	1,950	311,000	13,000
1990-01-10	1,880	1,920	1,850	1,850	87,000	12,333.30
1990-01-09	1,850	1,880	1,850	1,850	47,000	12,333.30
1990-01-08	1,810	1,820	1,780	1,820	44,000	12,133.30
1990-01-04	1,810	1,810	1,810	1,810	2,000	12,066.70

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30