5918 瀧上工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 12,000 |
| 1992-12-28 | 1,750 | 1,750 | 1,730 | 1,730 | 10,000 | 11,533.30 |
| 1992-12-25 | 1,750 | 1,750 | 1,730 | 1,730 | 3,000 | 11,533.30 |
| 1992-12-24 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 11,666.70 |
| 1992-12-22 | 1,750 | 1,750 | 1,730 | 1,750 | 11,000 | 11,666.70 |
| 1992-12-21 | 1,750 | 1,750 | 1,740 | 1,750 | 78,000 | 11,666.70 |
| 1992-12-18 | 1,800 | 1,800 | 1,750 | 1,750 | 56,000 | 11,666.70 |
| 1992-12-17 | 1,790 | 1,800 | 1,780 | 1,800 | 46,000 | 12,000 |
| 1992-12-11 | 1,780 | 1,800 | 1,760 | 1,800 | 46,000 | 12,000 |
| 1992-12-10 | 1,780 | 1,790 | 1,770 | 1,770 | 13,000 | 11,800 |
| 1992-12-09 | 1,760 | 1,770 | 1,750 | 1,770 | 32,000 | 11,800 |
| 1992-12-08 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 11,866.70 |
| 1992-12-04 | 1,760 | 1,770 | 1,760 | 1,760 | 11,000 | 11,733.30 |
| 1992-12-02 | 1,780 | 1,790 | 1,760 | 1,790 | 10,000 | 11,933.30 |
| 1992-12-01 | 1,800 | 1,830 | 1,790 | 1,810 | 14,000 | 12,066.70 |
| 1992-11-30 | 1,830 | 1,850 | 1,820 | 1,830 | 22,000 | 12,200 |
| 1992-11-27 | 1,820 | 1,870 | 1,820 | 1,860 | 120,000 | 12,400 |
| 1992-11-26 | 1,700 | 1,830 | 1,690 | 1,800 | 114,000 | 12,000 |
| 1992-11-25 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 11,333.30 |
| 1992-11-24 | 1,670 | 1,670 | 1,660 | 1,660 | 27,000 | 11,066.70 |
| 1992-11-19 | 1,660 | 1,680 | 1,660 | 1,680 | 20,000 | 11,200 |
| 1992-11-18 | 1,660 | 1,680 | 1,660 | 1,660 | 29,000 | 11,066.70 |
| 1992-11-16 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 11,133.30 |
| 1992-11-13 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 11,400 |
| 1992-11-11 | 1,710 | 1,720 | 1,680 | 1,680 | 22,000 | 11,200 |
| 1992-11-10 | 1,660 | 1,740 | 1,660 | 1,710 | 11,000 | 11,400 |
| 1992-11-09 | 1,690 | 1,690 | 1,650 | 1,650 | 37,000 | 11,000 |
| 1992-11-06 | 1,630 | 1,700 | 1,630 | 1,700 | 39,000 | 11,333.30 |
| 1992-11-05 | 1,620 | 1,650 | 1,620 | 1,640 | 17,000 | 10,933.30 |
| 1992-11-04 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 10,800 |
| 1992-11-02 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 10,933.30 |
| 1992-10-30 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 11,000 |
| 1992-10-29 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 10,933.30 |
| 1992-10-28 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 10,933.30 |
| 1992-10-27 | 1,630 | 1,630 | 1,630 | 1,630 | 10,000 | 10,866.70 |
| 1992-10-26 | 1,620 | 1,630 | 1,620 | 1,630 | 7,000 | 10,866.70 |
| 1992-10-23 | 1,610 | 1,630 | 1,590 | 1,630 | 41,000 | 10,866.70 |
| 1992-10-20 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 10,733.30 |
| 1992-10-16 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 10,933.30 |
| 1992-10-15 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 11,066.70 |
| 1992-10-14 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 11,066.70 |
| 1992-10-13 | 1,650 | 1,670 | 1,640 | 1,650 | 34,000 | 11,000 |
| 1992-10-12 | 1,670 | 1,680 | 1,660 | 1,670 | 55,000 | 11,133.30 |
| 1992-10-09 | 1,690 | 1,780 | 1,660 | 1,720 | 99,000 | 11,466.70 |
| 1992-10-08 | 1,620 | 1,690 | 1,600 | 1,670 | 39,000 | 11,133.30 |
| 1992-10-07 | 1,540 | 1,610 | 1,540 | 1,610 | 23,000 | 10,733.30 |
| 1992-10-06 | 1,490 | 1,520 | 1,490 | 1,520 | 30,000 | 10,133.30 |
| 1992-10-05 | 1,500 | 1,520 | 1,500 | 1,510 | 20,000 | 10,066.70 |
| 1992-10-02 | 1,450 | 1,500 | 1,450 | 1,480 | 24,000 | 9,866.67 |
| 1992-10-01 | 1,440 | 1,470 | 1,420 | 1,470 | 49,000 | 9,800 |
| 1992-09-30 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 9,333.33 |
| 1992-09-29 | 1,430 | 1,430 | 1,350 | 1,350 | 5,000 | 9,000 |
| 1992-09-28 | 1,420 | 1,420 | 1,410 | 1,410 | 8,000 | 9,400 |
| 1992-09-25 | 1,370 | 1,410 | 1,370 | 1,400 | 20,000 | 9,333.33 |
| 1992-09-24 | 1,350 | 1,380 | 1,350 | 1,370 | 15,000 | 9,133.33 |
| 1992-09-22 | 1,300 | 1,340 | 1,280 | 1,340 | 28,000 | 8,933.33 |
| 1992-09-21 | 1,270 | 1,300 | 1,270 | 1,300 | 5,000 | 8,666.67 |
| 1992-09-18 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 8,333.33 |
| 1992-09-17 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 8,000 |
| 1992-09-16 | 1,240 | 1,260 | 1,200 | 1,220 | 40,000 | 8,133.33 |
| 1992-09-14 | 1,300 | 1,300 | 1,220 | 1,220 | 22,000 | 8,133.33 |
| 1992-09-11 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 9,000 |
| 1992-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 9,333.33 |
| 1992-09-09 | 1,380 | 1,400 | 1,380 | 1,400 | 28,000 | 9,333.33 |
| 1992-09-07 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 | 9,333.33 |
| 1992-09-04 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 9,266.67 |
| 1992-09-03 | 1,340 | 1,360 | 1,340 | 1,360 | 9,000 | 9,066.67 |
| 1992-09-01 | 1,480 | 1,480 | 1,440 | 1,440 | 19,000 | 9,600 |
| 1992-08-31 | 1,440 | 1,450 | 1,430 | 1,440 | 28,000 | 9,600 |
| 1992-08-28 | 1,290 | 1,420 | 1,290 | 1,390 | 46,000 | 9,266.67 |
| 1992-08-27 | 1,190 | 1,270 | 1,190 | 1,270 | 242,000 | 8,466.67 |
| 1992-08-26 | 1,190 | 1,190 | 1,180 | 1,180 | 31,000 | 7,866.67 |
| 1992-08-25 | 1,190 | 1,190 | 1,190 | 1,190 | 28,000 | 7,933.33 |
| 1992-08-24 | 1,200 | 1,220 | 1,190 | 1,190 | 65,000 | 7,933.33 |
| 1992-08-21 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 7,866.67 |
| 1992-08-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 7,800 |
| 1992-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 8,000 |
| 1992-08-04 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 8,000 |
| 1992-08-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 8,600 |
| 1992-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 8,666.67 |
| 1992-07-27 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 9,333.33 |
| 1992-07-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 10,666.70 |
| 1992-07-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 10,666.70 |
| 1992-07-10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 10,666.70 |
| 1992-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 10,666.70 |
| 1992-07-02 | 1,600 | 1,660 | 1,600 | 1,660 | 17,000 | 11,066.70 |
| 1992-06-30 | 1,580 | 1,600 | 1,580 | 1,600 | 6,000 | 10,666.70 |
| 1992-06-29 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 10,400 |
| 1992-06-26 | 1,490 | 1,500 | 1,470 | 1,500 | 9,000 | 10,000 |
| 1992-06-25 | 1,420 | 1,450 | 1,400 | 1,450 | 15,000 | 9,666.67 |
| 1992-06-24 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 9,466.67 |
| 1992-06-23 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 | 9,600 |
| 1992-06-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 9,600 |
| 1992-06-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 10,000 |
| 1992-06-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 10,000 |
| 1992-06-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 10,000 |
| 1992-06-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 10,666.70 |
| 1992-06-11 | 1,640 | 1,640 | 1,580 | 1,580 | 5,000 | 10,533.30 |
| 1992-06-10 | 1,640 | 1,640 | 1,640 | 1,640 | 10,000 | 10,933.30 |
| 1992-06-09 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 10,933.30 |
| 1992-06-08 | 1,670 | 1,670 | 1,640 | 1,670 | 5,000 | 11,133.30 |
| 1992-06-05 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 11,333.30 |
| 1992-06-04 | 1,800 | 1,800 | 1,750 | 1,780 | 26,000 | 11,866.70 |
| 1992-06-03 | 1,750 | 1,800 | 1,750 | 1,800 | 9,000 | 12,000 |
| 1992-06-02 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 11,666.70 |
| 1992-06-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 11,666.70 |
| 1992-05-27 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 11,666.70 |
| 1992-05-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 12,000 |
| 1992-05-25 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 12,000 |
| 1992-05-22 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 12,466.70 |
| 1992-05-21 | 1,850 | 1,850 | 1,850 | 1,850 | 12,000 | 12,333.30 |
| 1992-05-20 | 1,850 | 1,850 | 1,830 | 1,850 | 8,000 | 12,333.30 |
| 1992-05-19 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 12,400 |
| 1992-05-18 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 12,200 |
| 1992-05-15 | 1,800 | 1,800 | 1,780 | 1,800 | 6,000 | 12,000 |
| 1992-05-14 | 1,760 | 1,770 | 1,760 | 1,770 | 10,000 | 11,800 |
| 1992-05-13 | 1,720 | 1,780 | 1,720 | 1,760 | 20,000 | 11,733.30 |
| 1992-05-12 | 1,650 | 1,700 | 1,650 | 1,700 | 49,000 | 11,333.30 |
| 1992-05-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 11,333.30 |
| 1992-05-08 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 11,400 |
| 1992-05-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 11,333.30 |
| 1992-04-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 11,333.30 |
| 1992-04-20 | 1,710 | 1,710 | 1,710 | 1,710 | 7,000 | 11,400 |
| 1992-04-17 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 11,666.70 |
| 1992-04-16 | 1,730 | 1,740 | 1,720 | 1,730 | 9,000 | 11,533.30 |
| 1992-04-14 | 1,720 | 1,740 | 1,720 | 1,720 | 6,000 | 11,466.70 |
| 1992-04-13 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 11,866.70 |
| 1992-04-10 | 1,770 | 1,780 | 1,760 | 1,780 | 20,000 | 11,866.70 |
| 1992-03-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 13,000 |
| 1992-03-25 | 1,880 | 1,910 | 1,880 | 1,910 | 8,000 | 12,733.30 |
| 1992-03-24 | 1,950 | 1,950 | 1,910 | 1,910 | 5,000 | 12,733.30 |
| 1992-03-23 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 13,000 |
| 1992-03-19 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 13,133.30 |
| 1992-03-18 | 1,980 | 2,000 | 1,980 | 2,000 | 4,000 | 13,333.30 |
| 1992-03-17 | 1,920 | 1,950 | 1,920 | 1,950 | 7,000 | 13,000 |
| 1992-03-16 | 1,950 | 1,950 | 1,950 | 1,950 | 10,000 | 13,000 |
| 1992-03-11 | 1,960 | 1,960 | 1,950 | 1,950 | 25,000 | 13,000 |
| 1992-03-09 | 1,980 | 1,990 | 1,980 | 1,990 | 4,000 | 13,266.70 |
| 1992-02-27 | 1,980 | 2,000 | 1,980 | 2,000 | 5,000 | 13,333.30 |
| 1992-02-25 | 2,000 | 2,000 | 1,980 | 1,980 | 10,000 | 13,200 |
| 1992-02-21 | 1,980 | 2,000 | 1,980 | 2,000 | 3,000 | 13,333.30 |
| 1992-02-19 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 13,333.30 |
| 1992-02-14 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 13,200 |
| 1992-02-12 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 13,733.30 |
| 1992-02-10 | 2,070 | 2,070 | 2,070 | 2,070 | 5,000 | 13,800 |
| 1992-02-05 | 2,070 | 2,070 | 2,070 | 2,070 | 10,000 | 13,800 |
| 1992-02-04 | 2,100 | 2,100 | 2,100 | 2,100 | 21,000 | 14,000 |
| 1992-01-31 | 2,020 | 2,040 | 2,020 | 2,040 | 3,000 | 13,600 |
| 1992-01-28 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 13,466.70 |
| 1992-01-23 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 13,466.70 |
| 1992-01-17 | 2,050 | 2,050 | 2,050 | 2,050 | 21,000 | 13,666.70 |
| 1992-01-16 | 2,070 | 2,070 | 2,000 | 2,030 | 24,000 | 13,533.30 |
| 1992-01-13 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 13,733.30 |
| 1992-01-09 | 2,060 | 2,060 | 2,060 | 2,060 | 4,000 | 13,733.30 |
| 1992-01-08 | 2,060 | 2,080 | 2,060 | 2,080 | 9,000 | 13,866.70 |
| 1992-01-07 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 13,733.30 |
| 1992-01-06 | 1,980 | 2,030 | 1,980 | 2,030 | 12,000 | 13,533.30 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
