5918 瀧上工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,280 | 1,300 | 1,280 | 1,300 | 24,000 | 8,666.67 |
| 1995-12-27 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 8,533.33 |
| 1995-12-26 | 1,270 | 1,270 | 1,240 | 1,240 | 16,000 | 8,266.67 |
| 1995-12-25 | 1,250 | 1,250 | 1,180 | 1,210 | 57,000 | 8,066.67 |
| 1995-12-22 | 1,260 | 1,270 | 1,250 | 1,270 | 3,000 | 8,466.67 |
| 1995-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 8,000 |
| 1995-12-18 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 8,000 |
| 1995-12-15 | 1,260 | 1,260 | 1,200 | 1,200 | 21,000 | 8,000 |
| 1995-12-14 | 1,220 | 1,260 | 1,220 | 1,260 | 20,000 | 8,400 |
| 1995-12-13 | 1,210 | 1,220 | 1,210 | 1,220 | 23,000 | 8,133.33 |
| 1995-12-12 | 1,180 | 1,210 | 1,180 | 1,210 | 9,000 | 8,066.67 |
| 1995-12-11 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 | 7,933.33 |
| 1995-12-08 | 1,170 | 1,190 | 1,170 | 1,190 | 23,000 | 7,933.33 |
| 1995-12-07 | 1,170 | 1,170 | 1,170 | 1,170 | 20,000 | 7,800 |
| 1995-12-06 | 1,170 | 1,180 | 1,170 | 1,170 | 43,000 | 7,800 |
| 1995-12-05 | 1,170 | 1,190 | 1,160 | 1,160 | 22,000 | 7,733.33 |
| 1995-12-04 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 | 7,933.33 |
| 1995-12-01 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 7,800 |
| 1995-11-30 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 | 7,733.33 |
| 1995-11-29 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 7,800 |
| 1995-11-28 | 1,160 | 1,170 | 1,160 | 1,160 | 31,000 | 7,733.33 |
| 1995-11-27 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 7,733.33 |
| 1995-11-24 | 1,190 | 1,190 | 1,160 | 1,160 | 24,000 | 7,733.33 |
| 1995-11-22 | 1,150 | 1,170 | 1,150 | 1,170 | 22,000 | 7,800 |
| 1995-11-21 | 1,150 | 1,150 | 1,140 | 1,140 | 28,000 | 7,600 |
| 1995-11-20 | 1,170 | 1,170 | 1,150 | 1,150 | 27,000 | 7,666.67 |
| 1995-11-17 | 1,190 | 1,190 | 1,170 | 1,170 | 15,000 | 7,800 |
| 1995-11-16 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 7,866.67 |
| 1995-11-15 | 1,200 | 1,200 | 1,180 | 1,180 | 21,000 | 7,866.67 |
| 1995-11-14 | 1,240 | 1,240 | 1,180 | 1,210 | 38,000 | 8,066.67 |
| 1995-11-13 | 1,240 | 1,240 | 1,190 | 1,230 | 24,000 | 8,200 |
| 1995-11-10 | 1,300 | 1,300 | 1,220 | 1,220 | 22,000 | 8,133.33 |
| 1995-11-02 | 1,280 | 1,380 | 1,260 | 1,380 | 59,000 | 9,200 |
| 1995-11-01 | 1,270 | 1,280 | 1,270 | 1,280 | 22,000 | 8,533.33 |
| 1995-10-31 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 | 8,466.67 |
| 1995-10-30 | 1,270 | 1,270 | 1,260 | 1,270 | 18,000 | 8,466.67 |
| 1995-10-27 | 1,280 | 1,290 | 1,270 | 1,270 | 17,000 | 8,466.67 |
| 1995-10-26 | 1,290 | 1,300 | 1,270 | 1,300 | 26,000 | 8,666.67 |
| 1995-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 8,666.67 |
| 1995-10-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 8,666.67 |
| 1995-10-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 8,666.67 |
| 1995-10-20 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 8,733.33 |
| 1995-10-19 | 1,270 | 1,300 | 1,270 | 1,300 | 4,000 | 8,666.67 |
| 1995-10-18 | 1,310 | 1,310 | 1,290 | 1,290 | 6,000 | 8,600 |
| 1995-10-17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 8,733.33 |
| 1995-10-16 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 8,733.33 |
| 1995-10-11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 8,733.33 |
| 1995-10-06 | 1,310 | 1,310 | 1,300 | 1,310 | 5,000 | 8,733.33 |
| 1995-10-05 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 8,733.33 |
| 1995-10-04 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 8,733.33 |
| 1995-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 8,666.67 |
| 1995-09-22 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 8,666.67 |
| 1995-09-21 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 8,666.67 |
| 1995-09-14 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 8,666.67 |
| 1995-09-13 | 1,290 | 1,320 | 1,290 | 1,320 | 11,000 | 8,800 |
| 1995-09-11 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 8,600 |
| 1995-09-08 | 1,300 | 1,300 | 1,280 | 1,290 | 34,000 | 8,600 |
| 1995-09-01 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 9,200 |
| 1995-08-31 | 1,380 | 1,440 | 1,380 | 1,420 | 60,000 | 9,466.67 |
| 1995-08-30 | 1,350 | 1,400 | 1,350 | 1,380 | 59,000 | 9,200 |
| 1995-08-29 | 1,310 | 1,380 | 1,310 | 1,370 | 42,000 | 9,133.33 |
| 1995-08-28 | 1,230 | 1,300 | 1,230 | 1,300 | 32,000 | 8,666.67 |
| 1995-08-25 | 1,140 | 1,200 | 1,140 | 1,200 | 22,000 | 8,000 |
| 1995-08-23 | 1,150 | 1,150 | 1,140 | 1,140 | 16,000 | 7,600 |
| 1995-08-22 | 1,170 | 1,170 | 1,150 | 1,150 | 19,000 | 7,666.67 |
| 1995-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 7,666.67 |
| 1995-08-17 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 7,733.33 |
| 1995-08-16 | 1,130 | 1,180 | 1,130 | 1,180 | 10,000 | 7,866.67 |
| 1995-08-15 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 7,400 |
| 1995-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 7,333.33 |
| 1995-08-11 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 7,333.33 |
| 1995-08-10 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 7,333.33 |
| 1995-08-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 7,533.33 |
| 1995-08-07 | 1,170 | 1,170 | 1,150 | 1,150 | 28,000 | 7,666.67 |
| 1995-08-03 | 1,200 | 1,200 | 1,180 | 1,200 | 50,000 | 8,000 |
| 1995-08-01 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 7,733.33 |
| 1995-07-31 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 7,666.67 |
| 1995-07-28 | 1,110 | 1,130 | 1,110 | 1,130 | 10,000 | 7,533.33 |
| 1995-07-27 | 1,100 | 1,120 | 1,100 | 1,120 | 8,000 | 7,466.67 |
| 1995-07-26 | 1,060 | 1,060 | 1,040 | 1,050 | 59,000 | 7,000 |
| 1995-07-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 7,333.33 |
| 1995-07-24 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 7,533.33 |
| 1995-07-21 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 7,533.33 |
| 1995-07-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 7,733.33 |
| 1995-07-19 | 1,220 | 1,220 | 1,200 | 1,200 | 22,000 | 8,000 |
| 1995-07-18 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 | 8,066.67 |
| 1995-07-17 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 8,266.67 |
| 1995-07-13 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 8,266.67 |
| 1995-07-11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 8,333.33 |
| 1995-07-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 8,600 |
| 1995-06-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 8,333.33 |
| 1995-06-21 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 8,333.33 |
| 1995-06-20 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 | 8,333.33 |
| 1995-06-09 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 8,933.33 |
| 1995-06-07 | 1,340 | 1,340 | 1,340 | 1,340 | 50,000 | 8,933.33 |
| 1995-06-02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 9,333.33 |
| 1995-06-01 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 9,333.33 |
| 1995-05-30 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 | 9,600 |
| 1995-05-29 | 1,440 | 1,440 | 1,440 | 1,440 | 34,000 | 9,600 |
| 1995-05-26 | 1,450 | 1,450 | 1,450 | 1,450 | 34,000 | 9,666.67 |
| 1995-04-20 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 9,933.33 |
| 1995-03-17 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 9,933.33 |
| 1995-03-16 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 9,933.33 |
| 1995-03-14 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 | 9,933.33 |
| 1995-03-13 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 9,866.67 |
| 1995-03-09 | 1,500 | 1,500 | 1,490 | 1,490 | 12,000 | 9,933.33 |
| 1995-03-08 | 1,510 | 1,510 | 1,490 | 1,490 | 17,000 | 9,933.33 |
| 1995-03-03 | 1,510 | 1,510 | 1,500 | 1,500 | 19,000 | 10,000 |
| 1995-03-01 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 10,066.70 |
| 1995-02-28 | 1,540 | 1,540 | 1,520 | 1,520 | 4,000 | 10,133.30 |
| 1995-02-27 | 1,530 | 1,530 | 1,520 | 1,520 | 6,000 | 10,133.30 |
| 1995-02-23 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 9,800 |
| 1995-02-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 9,333.33 |
| 1995-02-15 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 | 9,000 |
| 1995-02-14 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 | 9,333.33 |
| 1995-02-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 10,000 |
| 1995-02-03 | 1,500 | 1,500 | 1,490 | 1,500 | 11,000 | 10,000 |
| 1995-02-02 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 10,000 |
| 1995-02-01 | 1,650 | 1,650 | 1,610 | 1,610 | 11,000 | 10,733.30 |
| 1995-01-31 | 1,680 | 1,680 | 1,610 | 1,610 | 14,000 | 10,733.30 |
| 1995-01-30 | 1,630 | 1,650 | 1,620 | 1,650 | 6,000 | 11,000 |
| 1995-01-27 | 1,600 | 1,600 | 1,580 | 1,580 | 8,000 | 10,533.30 |
| 1995-01-26 | 1,520 | 1,610 | 1,520 | 1,600 | 7,000 | 10,666.70 |
| 1995-01-24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 9,733.33 |
| 1995-01-23 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 9,800 |
| 1995-01-20 | 1,480 | 1,500 | 1,470 | 1,470 | 39,000 | 9,800 |
| 1995-01-19 | 1,480 | 1,490 | 1,470 | 1,480 | 7,000 | 9,866.67 |
| 1995-01-11 | 1,410 | 1,420 | 1,410 | 1,420 | 6,000 | 9,466.67 |
| 1995-01-10 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 9,400 |
| 1995-01-09 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 9,466.67 |
| 1995-01-06 | 1,410 | 1,410 | 1,410 | 1,410 | 9,000 | 9,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
