5918 瀧上工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 9,266.67 |
| 1994-12-22 | 1,380 | 1,380 | 1,380 | 1,380 | 12,000 | 9,200 |
| 1994-12-21 | 1,340 | 1,380 | 1,340 | 1,380 | 31,000 | 9,200 |
| 1994-12-20 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 | 8,933.33 |
| 1994-12-19 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 8,933.33 |
| 1994-12-16 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 8,933.33 |
| 1994-12-15 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 9,000 |
| 1994-12-14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 9,200 |
| 1994-12-12 | 1,380 | 1,380 | 1,370 | 1,370 | 9,000 | 9,133.33 |
| 1994-12-09 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 9,266.67 |
| 1994-12-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 9,333.33 |
| 1994-12-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 9,266.67 |
| 1994-12-06 | 1,380 | 1,400 | 1,380 | 1,380 | 8,000 | 9,200 |
| 1994-12-05 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 | 9,333.33 |
| 1994-12-01 | 1,430 | 1,430 | 1,410 | 1,410 | 12,000 | 9,400 |
| 1994-11-30 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 9,533.33 |
| 1994-11-28 | 1,450 | 1,450 | 1,430 | 1,430 | 19,000 | 9,533.33 |
| 1994-11-25 | 1,440 | 1,450 | 1,430 | 1,430 | 83,000 | 9,533.33 |
| 1994-11-24 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 9,733.33 |
| 1994-11-22 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 9,866.67 |
| 1994-11-21 | 1,490 | 1,490 | 1,460 | 1,460 | 4,000 | 9,733.33 |
| 1994-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 10,000 |
| 1994-11-14 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 10,000 |
| 1994-11-09 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 10,000 |
| 1994-11-01 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 9,800 |
| 1994-10-28 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 10,000 |
| 1994-10-21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 10,666.70 |
| 1994-10-12 | 1,640 | 1,640 | 1,630 | 1,630 | 7,000 | 10,866.70 |
| 1994-10-07 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 10,933.30 |
| 1994-10-06 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 11,000 |
| 1994-10-05 | 1,710 | 1,720 | 1,650 | 1,650 | 53,000 | 11,000 |
| 1994-10-04 | 1,740 | 1,750 | 1,710 | 1,730 | 15,000 | 11,533.30 |
| 1994-10-03 | 1,700 | 1,780 | 1,700 | 1,750 | 38,000 | 11,666.70 |
| 1994-09-30 | 1,630 | 1,690 | 1,630 | 1,690 | 19,000 | 11,266.70 |
| 1994-09-29 | 1,530 | 1,650 | 1,530 | 1,650 | 22,000 | 11,000 |
| 1994-09-27 | 1,500 | 1,520 | 1,500 | 1,520 | 5,000 | 10,133.30 |
| 1994-09-26 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 10,200 |
| 1994-09-22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 10,133.30 |
| 1994-09-20 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 10,133.30 |
| 1994-09-16 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 9,866.67 |
| 1994-09-14 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 | 10,000 |
| 1994-09-13 | 1,410 | 1,500 | 1,410 | 1,500 | 28,000 | 10,000 |
| 1994-09-12 | 1,370 | 1,370 | 1,370 | 1,370 | 25,000 | 9,133.33 |
| 1994-09-09 | 1,400 | 1,400 | 1,370 | 1,370 | 19,000 | 9,133.33 |
| 1994-09-08 | 1,430 | 1,430 | 1,400 | 1,400 | 11,000 | 9,333.33 |
| 1994-09-07 | 1,490 | 1,490 | 1,450 | 1,450 | 7,000 | 9,666.67 |
| 1994-09-06 | 1,500 | 1,500 | 1,480 | 1,490 | 77,000 | 9,933.33 |
| 1994-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 10,000 |
| 1994-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 10,000 |
| 1994-08-31 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 10,000 |
| 1994-08-30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 10,000 |
| 1994-08-29 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 10,066.70 |
| 1994-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 10,000 |
| 1994-08-24 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 10,000 |
| 1994-08-23 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 10,000 |
| 1994-08-22 | 1,510 | 1,510 | 1,500 | 1,500 | 11,000 | 10,000 |
| 1994-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 10,000 |
| 1994-08-18 | 1,560 | 1,560 | 1,500 | 1,500 | 27,000 | 10,000 |
| 1994-08-16 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 10,400 |
| 1994-08-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 10,000 |
| 1994-08-12 | 1,530 | 1,530 | 1,500 | 1,500 | 102,000 | 10,000 |
| 1994-08-11 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 10,466.70 |
| 1994-07-28 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 10,466.70 |
| 1994-07-27 | 1,570 | 1,590 | 1,560 | 1,590 | 14,000 | 10,600 |
| 1994-07-26 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 10,466.70 |
| 1994-07-25 | 1,600 | 1,600 | 1,590 | 1,600 | 10,000 | 10,666.70 |
| 1994-07-22 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 10,666.70 |
| 1994-07-21 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 10,400 |
| 1994-07-20 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 10,400 |
| 1994-07-19 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 10,400 |
| 1994-07-15 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 10,400 |
| 1994-07-14 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 10,400 |
| 1994-07-13 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 10,266.70 |
| 1994-07-08 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 10,466.70 |
| 1994-07-07 | 1,590 | 1,590 | 1,570 | 1,570 | 10,000 | 10,466.70 |
| 1994-07-06 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 10,666.70 |
| 1994-07-04 | 1,600 | 1,610 | 1,590 | 1,590 | 9,000 | 10,600 |
| 1994-07-01 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 10,666.70 |
| 1994-06-30 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 10,666.70 |
| 1994-06-29 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 10,733.30 |
| 1994-06-28 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 10,866.70 |
| 1994-06-27 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 11,000 |
| 1994-06-24 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 11,000 |
| 1994-06-22 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 11,000 |
| 1994-06-16 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 11,000 |
| 1994-06-15 | 1,680 | 1,680 | 1,650 | 1,650 | 14,000 | 11,000 |
| 1994-06-14 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 11,200 |
| 1994-06-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 11,333.30 |
| 1994-06-09 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 11,266.70 |
| 1994-06-08 | 1,680 | 1,690 | 1,680 | 1,680 | 11,000 | 11,200 |
| 1994-06-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 11,000 |
| 1994-06-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 11,000 |
| 1994-06-02 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 11,000 |
| 1994-06-01 | 1,650 | 1,650 | 1,650 | 1,650 | 13,000 | 11,000 |
| 1994-05-31 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 11,000 |
| 1994-05-30 | 1,620 | 1,620 | 1,610 | 1,610 | 5,000 | 10,733.30 |
| 1994-05-27 | 1,700 | 1,700 | 1,610 | 1,610 | 62,000 | 10,733.30 |
| 1994-05-26 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 11,400 |
| 1994-05-23 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 11,000 |
| 1994-05-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 11,333.30 |
| 1994-05-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 11,333.30 |
| 1994-05-16 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 11,000 |
| 1994-05-13 | 1,710 | 1,720 | 1,700 | 1,700 | 14,000 | 11,333.30 |
| 1994-05-12 | 1,750 | 1,750 | 1,700 | 1,700 | 5,000 | 11,333.30 |
| 1994-05-11 | 1,780 | 1,780 | 1,750 | 1,750 | 4,000 | 11,666.70 |
| 1994-05-10 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 11,866.70 |
| 1994-05-06 | 1,750 | 1,750 | 1,750 | 1,750 | 12,000 | 11,666.70 |
| 1994-04-27 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 11,466.70 |
| 1994-04-26 | 1,650 | 1,660 | 1,650 | 1,660 | 15,000 | 11,066.70 |
| 1994-04-25 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 11,133.30 |
| 1994-04-22 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 11,133.30 |
| 1994-04-20 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 11,466.70 |
| 1994-04-19 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 11,133.30 |
| 1994-04-18 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 11,333.30 |
| 1994-04-15 | 1,650 | 1,710 | 1,650 | 1,710 | 18,000 | 11,400 |
| 1994-04-14 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 11,333.30 |
| 1994-04-08 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 12,000 |
| 1994-04-07 | 1,670 | 1,680 | 1,670 | 1,680 | 14,000 | 11,200 |
| 1994-04-06 | 1,750 | 1,750 | 1,650 | 1,650 | 26,000 | 11,000 |
| 1994-03-31 | 1,750 | 1,750 | 1,750 | 1,750 | 24,000 | 11,666.70 |
| 1994-03-30 | 1,770 | 1,790 | 1,770 | 1,790 | 2,000 | 11,933.30 |
| 1994-03-25 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 11,333.30 |
| 1994-03-22 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 11,666.70 |
| 1994-03-18 | 1,750 | 1,750 | 1,750 | 1,750 | 26,000 | 11,666.70 |
| 1994-03-17 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 11,666.70 |
| 1994-03-16 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 12,000 |
| 1994-03-11 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 12,000 |
| 1994-03-10 | 1,800 | 1,810 | 1,800 | 1,810 | 8,000 | 12,066.70 |
| 1994-03-09 | 1,720 | 1,750 | 1,720 | 1,750 | 12,000 | 11,666.70 |
| 1994-03-08 | 1,710 | 1,710 | 1,700 | 1,700 | 8,000 | 11,333.30 |
| 1994-03-07 | 1,700 | 1,700 | 1,700 | 1,700 | 13,000 | 11,333.30 |
| 1994-03-04 | 1,620 | 1,640 | 1,620 | 1,620 | 74,000 | 10,800 |
| 1994-03-03 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 11,000 |
| 1994-03-02 | 1,710 | 1,710 | 1,620 | 1,620 | 32,000 | 10,800 |
| 1994-03-01 | 1,860 | 1,860 | 1,720 | 1,720 | 31,000 | 11,466.70 |
| 1994-02-24 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 | 12,400 |
| 1994-02-22 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 12,466.70 |
| 1994-02-21 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 12,333.30 |
| 1994-02-16 | 1,850 | 1,900 | 1,850 | 1,900 | 10,000 | 12,666.70 |
| 1994-02-02 | 2,000 | 2,000 | 1,970 | 1,970 | 12,000 | 13,133.30 |
| 1994-01-31 | 1,970 | 1,970 | 1,970 | 1,970 | 4,000 | 13,133.30 |
| 1994-01-27 | 1,850 | 1,900 | 1,850 | 1,900 | 13,000 | 12,666.70 |
| 1994-01-21 | 1,930 | 1,930 | 1,900 | 1,900 | 25,000 | 12,666.70 |
| 1994-01-19 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 12,933.30 |
| 1994-01-18 | 1,950 | 1,950 | 1,940 | 1,940 | 7,000 | 12,933.30 |
| 1994-01-17 | 1,960 | 1,990 | 1,950 | 1,950 | 19,000 | 13,000 |
| 1994-01-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 12,666.70 |
| 1994-01-11 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 11,733.30 |
| 1994-01-07 | 1,750 | 1,750 | 1,710 | 1,710 | 5,000 | 11,400 |
| 1994-01-06 | 1,700 | 1,720 | 1,670 | 1,720 | 21,000 | 11,466.70 |
| 1994-01-05 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 10,733.30 |
| 1994-01-04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 10,733.30 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
