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
1991-12-20	2,000	2,000	2,000	2,000	1,000	13,333.30
1991-12-19	2,000	2,000	2,000	2,000	8,000	13,333.30
1991-12-18	2,000	2,000	2,000	2,000	7,000	13,333.30
1991-12-17	2,000	2,000	2,000	2,000	2,000	13,333.30
1991-12-16	1,990	2,030	1,990	2,030	2,000	13,533.30
1991-12-10	2,030	2,030	2,030	2,030	2,000	13,533.30
1991-12-09	2,030	2,030	2,030	2,030	8,000	13,533.30
1991-12-06	2,040	2,040	2,020	2,020	10,000	13,466.70
1991-12-04	2,060	2,100	2,060	2,100	13,000	14,000
1991-12-02	2,100	2,100	2,100	2,100	10,000	14,000
1991-11-29	2,100	2,100	2,080	2,080	2,000	13,866.70
1991-11-05	2,300	2,350	2,300	2,350	2,000	15,666.70
1991-10-31	2,300	2,300	2,300	2,300	1,000	15,333.30
1991-10-29	2,300	2,300	2,300	2,300	7,000	15,333.30
1991-10-28	2,250	2,270	2,250	2,270	4,000	15,133.30
1991-10-21	2,250	2,250	2,250	2,250	2,000	15,000
1991-10-18	2,350	2,350	2,350	2,350	1,000	15,666.70
1991-10-15	2,330	2,350	2,330	2,350	9,000	15,666.70
1991-10-14	2,350	2,350	2,350	2,350	1,000	15,666.70
1991-10-11	2,340	2,340	2,340	2,340	4,000	15,600
1991-10-09	2,300	2,300	2,300	2,300	4,000	15,333.30
1991-10-08	2,310	2,340	2,300	2,300	44,000	15,333.30
1991-10-07	2,300	2,300	2,300	2,300	5,000	15,333.30
1991-10-04	2,350	2,350	2,300	2,310	17,000	15,400
1991-10-03	2,340	2,400	2,340	2,350	12,000	15,666.70
1991-10-02	2,300	2,300	2,300	2,300	1,000	15,333.30
1991-10-01	2,290	2,290	2,290	2,290	2,000	15,266.70
1991-09-30	2,290	2,290	2,290	2,290	5,000	15,266.70
1991-09-27	2,240	2,260	2,240	2,250	33,000	15,000
1991-09-25	2,140	2,200	2,130	2,200	13,000	14,666.70
1991-09-24	2,210	2,220	2,100	2,150	30,000	14,333.30
1991-09-20	2,180	2,180	2,180	2,180	6,000	14,533.30
1991-09-19	2,180	2,180	2,180	2,180	4,000	14,533.30
1991-09-17	2,150	2,150	2,150	2,150	7,000	14,333.30
1991-09-13	2,150	2,150	2,150	2,150	1,000	14,333.30
1991-09-03	2,150	2,150	2,150	2,150	1,000	14,333.30
1991-08-28	2,190	2,190	2,190	2,190	21,000	14,600
1991-08-26	2,200	2,200	2,200	2,200	5,000	14,666.70
1991-08-22	2,240	2,240	2,200	2,200	17,000	14,666.70
1991-08-21	2,200	2,200	2,200	2,200	5,000	14,666.70
1991-08-19	2,350	2,350	2,300	2,300	5,000	15,333.30
1991-08-14	2,310	2,310	2,310	2,310	2,000	15,400
1991-08-13	2,310	2,310	2,310	2,310	4,000	15,400
1991-08-09	2,380	2,380	2,380	2,380	1,000	15,866.70
1991-08-08	2,380	2,380	2,380	2,380	4,000	15,866.70
1991-08-07	2,380	2,380	2,380	2,380	1,000	15,866.70
1991-08-05	2,380	2,380	2,380	2,380	1,000	15,866.70
1991-08-02	2,440	2,440	2,420	2,420	8,000	16,133.30
1991-08-01	2,460	2,460	2,370	2,370	24,000	15,800
1991-07-30	2,330	2,380	2,330	2,340	56,000	15,600
1991-07-29	2,410	2,410	2,370	2,370	5,000	15,800
1991-07-26	2,460	2,460	2,460	2,460	1,000	16,400
1991-07-25	2,460	2,460	2,460	2,460	5,000	16,400
1991-07-24	2,430	2,460	2,410	2,460	8,000	16,400
1991-07-23	2,430	2,430	2,410	2,410	7,000	16,066.70
1991-07-22	2,350	2,430	2,350	2,430	5,000	16,200
1991-07-19	2,300	2,350	2,300	2,350	16,000	15,666.70
1991-07-18	2,350	2,350	2,300	2,300	3,000	15,333.30
1991-07-17	2,390	2,400	2,390	2,400	6,000	16,000
1991-07-12	2,410	2,450	2,370	2,450	9,000	16,333.30
1991-07-11	2,450	2,450	2,450	2,450	8,000	16,333.30
1991-07-10	2,400	2,450	2,400	2,450	11,000	16,333.30
1991-07-09	2,450	2,450	2,350	2,350	11,000	15,666.70
1991-07-08	2,550	2,550	2,450	2,450	22,000	16,333.30
1991-07-05	2,510	2,550	2,510	2,550	10,000	17,000
1991-07-04	2,560	2,570	2,560	2,560	10,000	17,066.70
1991-07-03	2,570	2,570	2,570	2,570	5,000	17,133.30
1991-07-02	2,630	2,650	2,580	2,590	32,000	17,266.70
1991-07-01	2,630	2,630	2,630	2,630	10,000	17,533.30
1991-06-28	2,700	2,700	2,600	2,600	9,000	17,333.30
1991-06-27	2,660	2,690	2,650	2,690	15,000	17,933.30
1991-06-26	2,770	2,800	2,700	2,700	20,000	18,000
1991-06-25	2,750	2,810	2,710	2,810	7,000	18,733.30
1991-06-24	2,890	2,890	2,820	2,830	5,000	18,866.70
1991-06-21	2,790	2,890	2,790	2,850	204,000	19,000
1991-06-20	2,800	2,820	2,760	2,760	14,000	18,400
1991-06-19	2,840	2,860	2,800	2,840	134,000	18,933.30
1991-06-18	2,740	2,860	2,740	2,810	179,000	18,733.30
1991-06-17	2,860	2,860	2,780	2,780	20,000	18,533.30
1991-06-14	2,780	2,880	2,770	2,870	213,000	19,133.30
1991-06-13	2,610	2,790	2,610	2,780	182,000	18,533.30
1991-06-12	2,590	2,600	2,570	2,570	37,000	17,133.30
1991-06-11	2,560	2,570	2,500	2,570	9,000	17,133.30
1991-06-10	2,590	2,590	2,560	2,560	58,000	17,066.70
1991-06-07	2,540	2,550	2,480	2,500	14,000	16,666.70
1991-06-06	2,500	2,500	2,500	2,500	1,000	16,666.70
1991-06-05	2,510	2,510	2,500	2,500	11,000	16,666.70
1991-06-04	2,550	2,560	2,520	2,550	6,000	17,000
1991-06-03	2,590	2,590	2,550	2,550	7,000	17,000
1991-05-31	2,520	2,550	2,510	2,550	23,000	17,000
1991-05-30	2,590	2,680	2,400	2,400	109,000	16,000
1991-05-29	2,550	2,550	2,550	2,550	1,000	17,000
1991-05-28	2,550	2,550	2,550	2,550	2,000	17,000
1991-05-24	2,560	2,560	2,550	2,550	2,000	17,000
1991-05-22	2,600	2,600	2,550	2,550	16,000	17,000
1991-05-21	2,580	2,580	2,580	2,580	1,000	17,200
1991-05-20	2,580	2,580	2,580	2,580	1,000	17,200
1991-05-17	2,500	2,600	2,460	2,600	13,000	17,333.30
1991-05-16	2,540	2,540	2,540	2,540	3,000	16,933.30
1991-05-15	2,560	2,560	2,560	2,560	3,000	17,066.70
1991-05-14	2,550	2,600	2,550	2,600	3,000	17,333.30
1991-05-13	2,580	2,600	2,550	2,600	6,000	17,333.30
1991-05-10	2,550	2,580	2,500	2,500	46,000	16,666.70
1991-05-09	2,500	2,500	2,500	2,500	9,000	16,666.70
1991-05-07	2,500	2,500	2,500	2,500	1,000	16,666.70
1991-04-30	2,500	2,500	2,500	2,500	30,000	16,666.70
1991-04-25	2,520	2,520	2,520	2,520	1,000	16,800
1991-04-24	2,600	2,600	2,600	2,600	3,000	17,333.30
1991-04-22	2,600	2,600	2,600	2,600	5,000	17,333.30
1991-04-15	2,630	2,650	2,600	2,650	14,000	17,666.70
1991-04-12	2,600	2,600	2,600	2,600	3,000	17,333.30
1991-04-11	2,600	2,600	2,600	2,600	4,000	17,333.30
1991-04-10	2,600	2,600	2,600	2,600	2,000	17,333.30
1991-04-09	2,600	2,600	2,600	2,600	1,000	17,333.30
1991-04-08	2,590	2,590	2,570	2,570	65,000	17,133.30
1991-04-03	2,580	2,580	2,560	2,580	10,000	17,200
1991-04-02	2,490	2,500	2,490	2,500	43,000	16,666.70
1991-04-01	2,460	2,500	2,460	2,500	41,000	16,666.70
1991-03-29	2,500	2,500	2,500	2,500	11,000	16,666.70
1991-03-27	2,500	2,500	2,500	2,500	24,000	16,666.70
1991-03-25	2,500	2,500	2,500	2,500	1,000	16,666.70
1991-03-22	2,500	2,530	2,500	2,530	7,000	16,866.70
1991-03-11	2,580	2,580	2,580	2,580	1,000	17,200
1991-03-08	2,580	2,580	2,580	2,580	6,000	17,200
1991-03-07	2,500	2,580	2,500	2,580	14,000	17,200
1991-03-06	2,480	2,500	2,480	2,500	11,000	16,666.70
1991-03-05	2,490	2,490	2,490	2,490	5,000	16,600
1991-03-04	2,490	2,490	2,490	2,490	2,000	16,600
1991-02-28	2,500	2,520	2,500	2,520	3,000	16,800
1991-02-27	2,500	2,500	2,500	2,500	17,000	16,666.70
1991-02-26	2,500	2,500	2,500	2,500	2,000	16,666.70
1991-02-18	2,400	2,500	2,400	2,500	17,000	16,666.70
1991-02-15	2,370	2,370	2,340	2,340	32,000	15,600
1991-02-14	2,340	2,390	2,340	2,390	11,000	15,933.30
1991-02-13	2,340	2,340	2,340	2,340	3,000	15,600
1991-02-08	2,340	2,340	2,340	2,340	10,000	15,600
1991-02-06	2,380	2,380	2,380	2,380	13,000	15,866.70
1991-02-04	2,330	2,380	2,330	2,380	9,000	15,866.70
1991-01-31	2,390	2,400	2,360	2,380	15,000	15,866.70
1991-01-30	2,280	2,400	2,280	2,400	13,000	16,000
1991-01-17	2,360	2,400	2,360	2,400	18,000	16,000
1991-01-11	2,400	2,400	2,400	2,400	12,000	16,000
1991-01-10	2,380	2,400	2,370	2,400	32,000	16,000
1991-01-09	2,400	2,400	2,390	2,390	33,000	15,933.30

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