5918 瀧上工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-29	1,610	1,610	1,610	1,610	2,000	10,733.30
1993-12-27	1,650	1,650	1,650	1,650	9,000	11,000
1993-12-21	1,650	1,650	1,650	1,650	1,000	11,000
1993-12-13	1,750	1,750	1,750	1,750	7,000	11,666.70
1993-12-10	1,800	1,800	1,800	1,800	3,000	12,000
1993-12-08	1,810	1,820	1,800	1,820	3,000	12,133.30
1993-12-07	1,800	1,800	1,800	1,800	4,000	12,000
1993-12-06	1,810	1,810	1,810	1,810	4,000	12,066.70
1993-12-03	1,810	1,810	1,810	1,810	1,000	12,066.70
1993-12-02	1,810	1,810	1,810	1,810	1,000	12,066.70
1993-12-01	1,720	1,780	1,720	1,780	8,000	11,866.70
1993-11-30	1,780	1,780	1,710	1,710	25,000	11,400
1993-11-29	1,800	1,800	1,790	1,790	8,000	11,933.30
1993-11-15	1,950	1,950	1,950	1,950	10,000	13,000
1993-11-12	2,000	2,000	2,000	2,000	7,000	13,333.30
1993-11-11	1,890	1,890	1,850	1,850	11,000	12,333.30
1993-11-10	1,900	1,900	1,900	1,900	11,000	12,666.70
1993-11-09	1,930	1,930	1,910	1,910	5,000	12,733.30
1993-11-08	1,940	1,950	1,930	1,930	24,000	12,866.70
1993-11-05	1,950	1,950	1,940	1,950	15,000	13,000
1993-11-02	2,000	2,000	2,000	2,000	5,000	13,333.30
1993-11-01	2,010	2,010	2,010	2,010	1,000	13,400
1993-10-29	2,020	2,020	2,020	2,020	3,000	13,466.70
1993-10-27	2,020	2,020	2,020	2,020	2,000	13,466.70
1993-10-26	2,060	2,060	2,060	2,060	1,000	13,733.30
1993-10-15	2,090	2,090	2,090	2,090	5,000	13,933.30
1993-10-12	2,130	2,130	2,130	2,130	12,000	14,200
1993-10-08	2,130	2,150	2,130	2,150	14,000	14,333.30
1993-10-07	2,130	2,130	2,130	2,130	43,000	14,200
1993-10-06	2,120	2,120	2,120	2,120	11,000	14,133.30
1993-10-04	2,120	2,150	2,120	2,120	30,000	14,133.30
1993-10-01	2,070	2,130	2,070	2,120	20,000	14,133.30
1993-09-30	2,080	2,080	2,080	2,080	2,000	13,866.70
1993-09-29	2,060	2,080	2,060	2,080	63,000	13,866.70
1993-09-28	2,010	2,030	2,010	2,030	6,000	13,533.30
1993-09-27	2,000	2,000	1,960	1,960	16,000	13,066.70
1993-09-24	2,000	2,050	2,000	2,050	16,000	13,666.70
1993-09-22	2,000	2,020	2,000	2,020	20,000	13,466.70
1993-09-21	2,010	2,020	2,010	2,020	12,000	13,466.70
1993-09-20	2,020	2,020	2,020	2,020	1,000	13,466.70
1993-09-16	2,060	2,060	2,060	2,060	31,000	13,733.30
1993-09-07	2,100	2,100	2,090	2,100	10,000	14,000
1993-09-03	2,100	2,130	2,100	2,100	15,000	14,000
1993-09-01	1,990	1,990	1,990	1,990	1,000	13,266.70
1993-08-31	1,990	1,990	1,990	1,990	2,000	13,266.70
1993-08-30	1,930	1,930	1,930	1,930	2,000	12,866.70
1993-08-27	1,930	1,980	1,930	1,980	28,000	13,200
1993-08-26	1,950	1,950	1,950	1,950	2,000	13,000
1993-08-25	1,990	1,990	1,950	1,950	9,000	13,000
1993-08-23	1,930	1,930	1,920	1,920	2,000	12,800
1993-08-20	1,930	1,990	1,930	1,950	4,000	13,000
1993-08-18	1,990	1,990	1,950	1,950	10,000	13,000
1993-08-16	2,000	2,000	1,950	1,980	70,000	13,200
1993-08-12	2,020	2,020	2,020	2,020	1,000	13,466.70
1993-08-11	2,000	2,010	2,000	2,010	10,000	13,400
1993-08-04	2,050	2,050	2,050	2,050	2,000	13,666.70
1993-08-02	1,990	1,990	1,990	1,990	2,000	13,266.70
1993-07-29	1,950	2,000	1,950	2,000	12,000	13,333.30
1993-07-28	1,950	2,000	1,950	1,960	21,000	13,066.70
1993-07-27	1,940	1,970	1,940	1,950	13,000	13,000
1993-07-26	1,950	1,950	1,930	1,940	69,000	12,933.30
1993-07-23	1,950	1,960	1,940	1,960	7,000	13,066.70
1993-07-22	1,940	1,950	1,940	1,940	8,000	12,933.30
1993-07-21	1,940	1,940	1,930	1,930	3,000	12,866.70
1993-07-20	1,940	1,970	1,940	1,970	14,000	13,133.30
1993-07-19	1,990	1,990	1,950	1,950	31,000	13,000
1993-07-16	1,990	1,990	1,990	1,990	11,000	13,266.70
1993-07-15	2,000	2,010	2,000	2,000	56,000	13,333.30
1993-07-14	1,980	2,000	1,980	1,980	5,000	13,200
1993-07-13	1,930	2,000	1,930	2,000	8,000	13,333.30
1993-07-09	1,930	1,930	1,930	1,930	10,000	12,866.70
1993-07-07	1,940	2,000	1,940	2,000	4,000	13,333.30
1993-07-06	1,940	1,940	1,940	1,940	1,000	12,933.30
1993-07-05	1,960	1,960	1,930	1,930	2,000	12,866.70
1993-07-02	1,990	1,990	1,990	1,990	1,000	13,266.70
1993-07-01	2,000	2,000	2,000	2,000	1,000	13,333.30
1993-06-29	2,020	2,040	1,970	2,020	30,000	13,466.70
1993-06-28	2,040	2,040	2,000	2,000	9,000	13,333.30
1993-06-25	2,050	2,050	2,050	2,050	4,000	13,666.70
1993-06-24	1,970	1,970	1,970	1,970	1,000	13,133.30
1993-06-23	1,960	1,960	1,930	1,930	19,000	12,866.70
1993-06-22	1,930	1,960	1,930	1,960	15,000	13,066.70
1993-06-21	2,000	2,000	1,990	1,990	21,000	13,266.70
1993-06-18	2,050	2,090	2,050	2,090	6,000	13,933.30
1993-06-17	2,060	2,070	2,060	2,070	5,000	13,800
1993-06-16	2,040	2,040	2,020	2,020	10,000	13,466.70
1993-06-15	2,160	2,160	2,110	2,120	73,000	14,133.30
1993-06-14	2,200	2,200	2,200	2,200	30,000	14,666.70
1993-06-11	2,150	2,220	2,150	2,220	21,000	14,800
1993-06-10	2,200	2,200	2,100	2,100	36,000	14,000
1993-06-07	2,220	2,260	2,200	2,200	33,000	14,666.70
1993-06-04	2,240	2,350	2,200	2,200	271,000	14,666.70
1993-06-03	2,270	2,290	2,250	2,280	114,000	15,200
1993-06-02	2,240	2,350	2,230	2,280	111,000	15,200
1993-06-01	2,190	2,230	2,190	2,230	16,000	14,866.70
1993-05-31	2,150	2,160	2,120	2,160	18,000	14,400
1993-05-28	2,150	2,200	2,150	2,200	12,000	14,666.70
1993-05-27	2,160	2,210	2,160	2,200	10,000	14,666.70
1993-05-26	2,140	2,150	2,120	2,150	64,000	14,333.30
1993-05-25	2,140	2,200	2,100	2,200	42,000	14,666.70
1993-05-24	2,100	2,120	2,100	2,100	14,000	14,000
1993-05-21	2,100	2,130	2,100	2,120	10,000	14,133.30
1993-05-20	2,110	2,110	2,100	2,100	11,000	14,000
1993-05-19	2,050	2,150	2,050	2,150	29,000	14,333.30
1993-05-18	2,090	2,090	2,010	2,070	37,000	13,800
1993-05-17	2,260	2,300	2,100	2,100	46,000	14,000
1993-05-14	2,220	2,300	2,180	2,300	37,000	15,333.30
1993-05-13	2,300	2,310	2,300	2,300	27,000	15,333.30
1993-05-12	2,310	2,340	2,300	2,320	41,000	15,466.70
1993-05-11	2,240	2,350	2,200	2,350	150,000	15,666.70
1993-05-10	2,110	2,250	2,110	2,230	125,000	14,866.70
1993-05-07	2,000	2,150	2,000	2,110	78,000	14,066.70
1993-05-06	2,010	2,010	2,010	2,010	2,000	13,400
1993-04-30	2,020	2,020	1,970	2,010	11,000	13,400
1993-04-28	2,040	2,040	2,000	2,020	10,000	13,466.70
1993-04-27	1,920	2,030	1,920	2,030	15,000	13,533.30
1993-04-26	1,920	1,920	1,920	1,920	2,000	12,800
1993-04-23	1,980	1,980	1,930	1,930	5,000	12,866.70
1993-04-22	2,050	2,050	2,000	2,020	9,000	13,466.70
1993-04-21	2,030	2,050	1,970	2,050	91,000	13,666.70
1993-04-20	2,020	2,050	2,020	2,040	62,000	13,600
1993-04-19	1,990	2,050	1,950	2,050	122,000	13,666.70
1993-04-16	1,970	1,990	1,950	1,990	19,000	13,266.70
1993-04-15	1,930	1,980	1,930	1,980	12,000	13,200
1993-04-14	1,930	1,950	1,920	1,920	17,000	12,800
1993-04-13	1,970	2,000	1,920	1,950	50,000	13,000
1993-04-12	1,950	2,010	1,930	1,950	175,000	13,000
1993-04-09	1,910	1,940	1,900	1,940	39,000	12,933.30
1993-04-08	1,870	1,940	1,850	1,940	67,000	12,933.30
1993-04-07	1,850	1,900	1,850	1,900	60,000	12,666.70
1993-04-06	1,830	1,850	1,820	1,850	96,000	12,333.30
1993-04-05	1,810	1,830	1,800	1,810	10,000	12,066.70
1993-04-02	1,790	1,820	1,780	1,800	57,000	12,000
1993-04-01	1,750	1,760	1,750	1,750	13,000	11,666.70
1993-03-31	1,740	1,800	1,740	1,800	9,000	12,000
1993-03-30	1,730	1,740	1,700	1,700	55,000	11,333.30
1993-03-29	1,720	1,720	1,700	1,720	8,000	11,466.70
1993-03-26	1,700	1,720	1,700	1,720	23,000	11,466.70
1993-03-25	1,700	1,720	1,700	1,700	24,000	11,333.30
1993-03-24	1,700	1,710	1,700	1,700	25,000	11,333.30
1993-03-23	1,700	1,700	1,670	1,670	5,000	11,133.30
1993-03-22	1,740	1,740	1,720	1,720	4,000	11,466.70
1993-03-19	1,720	1,740	1,680	1,680	33,000	11,200
1993-03-18	1,700	1,720	1,680	1,720	10,000	11,466.70
1993-03-17	1,710	1,710	1,700	1,700	8,000	11,333.30
1993-03-16	1,700	1,740	1,700	1,710	8,000	11,400
1993-03-15	1,680	1,720	1,680	1,700	17,000	11,333.30
1993-03-12	1,720	1,720	1,710	1,710	16,000	11,400
1993-03-11	1,750	1,780	1,720	1,720	14,000	11,466.70
1993-03-10	1,750	1,750	1,710	1,750	16,000	11,666.70
1993-03-09	1,760	1,780	1,750	1,750	21,000	11,666.70
1993-03-08	1,750	1,750	1,700	1,750	17,000	11,666.70
1993-03-05	1,920	1,950	1,770	1,770	72,000	11,800
1993-03-04	1,890	1,910	1,880	1,900	22,000	12,666.70
1993-03-03	1,920	1,920	1,860	1,860	24,000	12,400
1993-03-02	1,950	1,950	1,910	1,910	27,000	12,733.30
1993-03-01	1,980	1,990	1,930	1,950	57,000	13,000
1993-02-26	1,960	1,960	1,930	1,950	96,000	13,000
1993-02-25	1,900	1,980	1,900	1,950	321,000	13,000
1993-02-24	1,800	1,930	1,790	1,890	259,000	12,600
1993-02-23	1,830	1,830	1,790	1,800	46,000	12,000
1993-02-22	1,700	1,810	1,700	1,800	41,000	12,000
1993-02-19	1,720	1,730	1,700	1,710	37,000	11,400
1993-02-18	1,660	1,700	1,650	1,690	27,000	11,266.70
1993-02-17	1,650	1,650	1,650	1,650	2,000	11,000
1993-02-16	1,670	1,670	1,650	1,650	3,000	11,000
1993-02-15	1,650	1,650	1,650	1,650	1,000	11,000
1993-02-08	1,680	1,700	1,680	1,700	26,000	11,333.30
1993-02-04	1,700	1,700	1,700	1,700	3,000	11,333.30
1993-02-03	1,680	1,680	1,630	1,630	2,000	10,866.70
1993-02-02	1,650	1,650	1,650	1,650	14,000	11,000
1993-02-01	1,650	1,650	1,650	1,650	15,000	11,000
1993-01-29	1,680	1,680	1,670	1,680	9,000	11,200
1993-01-28	1,670	1,670	1,670	1,670	3,000	11,133.30
1993-01-22	1,690	1,700	1,690	1,700	11,000	11,333.30
1993-01-18	1,710	1,710	1,710	1,710	4,000	11,400
1993-01-14	1,740	1,740	1,740	1,740	8,000	11,600
1993-01-13	1,740	1,740	1,740	1,740	2,000	11,600
1993-01-12	1,760	1,760	1,760	1,760	4,000	11,733.30
1993-01-07	1,790	1,790	1,760	1,760	3,000	11,733.30
1993-01-05	1,800	1,800	1,800	1,800	5,000	12,000
1993-01-04	1,800	1,800	1,800	1,800	2,000	12,000

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