5918 瀧上工業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-202,0002,0002,0002,0001,00013,333.30
1991-12-192,0002,0002,0002,0008,00013,333.30
1991-12-182,0002,0002,0002,0007,00013,333.30
1991-12-172,0002,0002,0002,0002,00013,333.30
1991-12-161,9902,0301,9902,0302,00013,533.30
1991-12-102,0302,0302,0302,0302,00013,533.30
1991-12-092,0302,0302,0302,0308,00013,533.30
1991-12-062,0402,0402,0202,02010,00013,466.70
1991-12-042,0602,1002,0602,10013,00014,000
1991-12-022,1002,1002,1002,10010,00014,000
1991-11-292,1002,1002,0802,0802,00013,866.70
1991-11-052,3002,3502,3002,3502,00015,666.70
1991-10-312,3002,3002,3002,3001,00015,333.30
1991-10-292,3002,3002,3002,3007,00015,333.30
1991-10-282,2502,2702,2502,2704,00015,133.30
1991-10-212,2502,2502,2502,2502,00015,000
1991-10-182,3502,3502,3502,3501,00015,666.70
1991-10-152,3302,3502,3302,3509,00015,666.70
1991-10-142,3502,3502,3502,3501,00015,666.70
1991-10-112,3402,3402,3402,3404,00015,600
1991-10-092,3002,3002,3002,3004,00015,333.30
1991-10-082,3102,3402,3002,30044,00015,333.30
1991-10-072,3002,3002,3002,3005,00015,333.30
1991-10-042,3502,3502,3002,31017,00015,400
1991-10-032,3402,4002,3402,35012,00015,666.70
1991-10-022,3002,3002,3002,3001,00015,333.30
1991-10-012,2902,2902,2902,2902,00015,266.70
1991-09-302,2902,2902,2902,2905,00015,266.70
1991-09-272,2402,2602,2402,25033,00015,000
1991-09-252,1402,2002,1302,20013,00014,666.70
1991-09-242,2102,2202,1002,15030,00014,333.30
1991-09-202,1802,1802,1802,1806,00014,533.30
1991-09-192,1802,1802,1802,1804,00014,533.30
1991-09-172,1502,1502,1502,1507,00014,333.30
1991-09-132,1502,1502,1502,1501,00014,333.30
1991-09-032,1502,1502,1502,1501,00014,333.30
1991-08-282,1902,1902,1902,19021,00014,600
1991-08-262,2002,2002,2002,2005,00014,666.70
1991-08-222,2402,2402,2002,20017,00014,666.70
1991-08-212,2002,2002,2002,2005,00014,666.70
1991-08-192,3502,3502,3002,3005,00015,333.30
1991-08-142,3102,3102,3102,3102,00015,400
1991-08-132,3102,3102,3102,3104,00015,400
1991-08-092,3802,3802,3802,3801,00015,866.70
1991-08-082,3802,3802,3802,3804,00015,866.70
1991-08-072,3802,3802,3802,3801,00015,866.70
1991-08-052,3802,3802,3802,3801,00015,866.70
1991-08-022,4402,4402,4202,4208,00016,133.30
1991-08-012,4602,4602,3702,37024,00015,800
1991-07-302,3302,3802,3302,34056,00015,600
1991-07-292,4102,4102,3702,3705,00015,800
1991-07-262,4602,4602,4602,4601,00016,400
1991-07-252,4602,4602,4602,4605,00016,400
1991-07-242,4302,4602,4102,4608,00016,400
1991-07-232,4302,4302,4102,4107,00016,066.70
1991-07-222,3502,4302,3502,4305,00016,200
1991-07-192,3002,3502,3002,35016,00015,666.70
1991-07-182,3502,3502,3002,3003,00015,333.30
1991-07-172,3902,4002,3902,4006,00016,000
1991-07-122,4102,4502,3702,4509,00016,333.30
1991-07-112,4502,4502,4502,4508,00016,333.30
1991-07-102,4002,4502,4002,45011,00016,333.30
1991-07-092,4502,4502,3502,35011,00015,666.70
1991-07-082,5502,5502,4502,45022,00016,333.30
1991-07-052,5102,5502,5102,55010,00017,000
1991-07-042,5602,5702,5602,56010,00017,066.70
1991-07-032,5702,5702,5702,5705,00017,133.30
1991-07-022,6302,6502,5802,59032,00017,266.70
1991-07-012,6302,6302,6302,63010,00017,533.30
1991-06-282,7002,7002,6002,6009,00017,333.30
1991-06-272,6602,6902,6502,69015,00017,933.30
1991-06-262,7702,8002,7002,70020,00018,000
1991-06-252,7502,8102,7102,8107,00018,733.30
1991-06-242,8902,8902,8202,8305,00018,866.70
1991-06-212,7902,8902,7902,850204,00019,000
1991-06-202,8002,8202,7602,76014,00018,400
1991-06-192,8402,8602,8002,840134,00018,933.30
1991-06-182,7402,8602,7402,810179,00018,733.30
1991-06-172,8602,8602,7802,78020,00018,533.30
1991-06-142,7802,8802,7702,870213,00019,133.30
1991-06-132,6102,7902,6102,780182,00018,533.30
1991-06-122,5902,6002,5702,57037,00017,133.30
1991-06-112,5602,5702,5002,5709,00017,133.30
1991-06-102,5902,5902,5602,56058,00017,066.70
1991-06-072,5402,5502,4802,50014,00016,666.70
1991-06-062,5002,5002,5002,5001,00016,666.70
1991-06-052,5102,5102,5002,50011,00016,666.70
1991-06-042,5502,5602,5202,5506,00017,000
1991-06-032,5902,5902,5502,5507,00017,000
1991-05-312,5202,5502,5102,55023,00017,000
1991-05-302,5902,6802,4002,400109,00016,000
1991-05-292,5502,5502,5502,5501,00017,000
1991-05-282,5502,5502,5502,5502,00017,000
1991-05-242,5602,5602,5502,5502,00017,000
1991-05-222,6002,6002,5502,55016,00017,000
1991-05-212,5802,5802,5802,5801,00017,200
1991-05-202,5802,5802,5802,5801,00017,200
1991-05-172,5002,6002,4602,60013,00017,333.30
1991-05-162,5402,5402,5402,5403,00016,933.30
1991-05-152,5602,5602,5602,5603,00017,066.70
1991-05-142,5502,6002,5502,6003,00017,333.30
1991-05-132,5802,6002,5502,6006,00017,333.30
1991-05-102,5502,5802,5002,50046,00016,666.70
1991-05-092,5002,5002,5002,5009,00016,666.70
1991-05-072,5002,5002,5002,5001,00016,666.70
1991-04-302,5002,5002,5002,50030,00016,666.70
1991-04-252,5202,5202,5202,5201,00016,800
1991-04-242,6002,6002,6002,6003,00017,333.30
1991-04-222,6002,6002,6002,6005,00017,333.30
1991-04-152,6302,6502,6002,65014,00017,666.70
1991-04-122,6002,6002,6002,6003,00017,333.30
1991-04-112,6002,6002,6002,6004,00017,333.30
1991-04-102,6002,6002,6002,6002,00017,333.30
1991-04-092,6002,6002,6002,6001,00017,333.30
1991-04-082,5902,5902,5702,57065,00017,133.30
1991-04-032,5802,5802,5602,58010,00017,200
1991-04-022,4902,5002,4902,50043,00016,666.70
1991-04-012,4602,5002,4602,50041,00016,666.70
1991-03-292,5002,5002,5002,50011,00016,666.70
1991-03-272,5002,5002,5002,50024,00016,666.70
1991-03-252,5002,5002,5002,5001,00016,666.70
1991-03-222,5002,5302,5002,5307,00016,866.70
1991-03-112,5802,5802,5802,5801,00017,200
1991-03-082,5802,5802,5802,5806,00017,200
1991-03-072,5002,5802,5002,58014,00017,200
1991-03-062,4802,5002,4802,50011,00016,666.70
1991-03-052,4902,4902,4902,4905,00016,600
1991-03-042,4902,4902,4902,4902,00016,600
1991-02-282,5002,5202,5002,5203,00016,800
1991-02-272,5002,5002,5002,50017,00016,666.70
1991-02-262,5002,5002,5002,5002,00016,666.70
1991-02-182,4002,5002,4002,50017,00016,666.70
1991-02-152,3702,3702,3402,34032,00015,600
1991-02-142,3402,3902,3402,39011,00015,933.30
1991-02-132,3402,3402,3402,3403,00015,600
1991-02-082,3402,3402,3402,34010,00015,600
1991-02-062,3802,3802,3802,38013,00015,866.70
1991-02-042,3302,3802,3302,3809,00015,866.70
1991-01-312,3902,4002,3602,38015,00015,866.70
1991-01-302,2802,4002,2802,40013,00016,000
1991-01-172,3602,4002,3602,40018,00016,000
1991-01-112,4002,4002,4002,40012,00016,000
1991-01-102,3802,4002,3702,40032,00016,000
1991-01-092,4002,4002,3902,39033,00015,933.30

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