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
