5918 瀧上工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 856 | 857 | 856 | 857 | 3,000 | 8,570 |
| 1996-12-25 | 866 | 866 | 856 | 856 | 10,000 | 8,560 |
| 1996-12-24 | 871 | 871 | 866 | 866 | 4,000 | 8,660 |
| 1996-12-20 | 872 | 872 | 871 | 871 | 11,000 | 8,710 |
| 1996-12-19 | 873 | 873 | 873 | 873 | 2,000 | 8,730 |
| 1996-12-18 | 873 | 873 | 873 | 873 | 1,000 | 8,730 |
| 1996-12-17 | 871 | 871 | 871 | 871 | 7,000 | 8,710 |
| 1996-12-16 | 881 | 881 | 871 | 871 | 17,000 | 8,710 |
| 1996-12-13 | 885 | 885 | 885 | 885 | 15,000 | 8,850 |
| 1996-12-12 | 890 | 890 | 885 | 885 | 3,000 | 8,850 |
| 1996-12-11 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1996-12-10 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1996-12-09 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1996-12-06 | 901 | 901 | 885 | 895 | 80,000 | 8,950 |
| 1996-12-05 | 911 | 911 | 911 | 911 | 5,000 | 9,110 |
| 1996-12-04 | 912 | 912 | 912 | 912 | 1,000 | 9,120 |
| 1996-12-03 | 912 | 912 | 912 | 912 | 2,000 | 9,120 |
| 1996-11-27 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1996-11-25 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1996-11-22 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1996-11-21 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1996-11-20 | 950 | 950 | 950 | 950 | 29,000 | 9,500 |
| 1996-11-19 | 950 | 950 | 950 | 950 | 44,000 | 9,500 |
| 1996-11-18 | 950 | 950 | 950 | 950 | 21,000 | 9,500 |
| 1996-11-13 | 950 | 950 | 950 | 950 | 16,000 | 9,500 |
| 1996-11-12 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1996-11-11 | 951 | 951 | 950 | 950 | 14,000 | 9,500 |
| 1996-11-08 | 950 | 951 | 950 | 951 | 2,000 | 9,510 |
| 1996-11-07 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-11-05 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 1996-11-01 | 962 | 962 | 962 | 962 | 4,000 | 9,620 |
| 1996-10-30 | 961 | 966 | 961 | 966 | 3,000 | 9,660 |
| 1996-10-29 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
| 1996-10-28 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
| 1996-10-25 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1996-10-22 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1996-10-21 | 975 | 975 | 975 | 975 | 6,000 | 9,750 |
| 1996-10-18 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1996-10-17 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1996-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1996-10-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1996-10-09 | 1,000 | 1,030 | 1,000 | 1,020 | 8,000 | 10,200 |
| 1996-10-04 | 981 | 1,000 | 980 | 1,000 | 10,000 | 10,000 |
| 1996-10-02 | 980 | 980 | 980 | 980 | 16,000 | 9,800 |
| 1996-10-01 | 980 | 990 | 980 | 980 | 44,000 | 9,800 |
| 1996-09-30 | 990 | 990 | 990 | 990 | 10,000 | 9,900 |
| 1996-09-27 | 990 | 990 | 980 | 980 | 2,000 | 9,800 |
| 1996-09-26 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 1996-09-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1996-09-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1996-09-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1996-09-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1996-09-13 | 976 | 976 | 976 | 976 | 1,000 | 9,760 |
| 1996-09-12 | 976 | 976 | 976 | 976 | 2,000 | 9,760 |
| 1996-09-10 | 976 | 976 | 976 | 976 | 1,000 | 9,760 |
| 1996-09-09 | 986 | 986 | 986 | 986 | 1,000 | 9,860 |
| 1996-09-06 | 987 | 987 | 986 | 986 | 2,000 | 9,860 |
| 1996-09-05 | 986 | 986 | 986 | 986 | 1,000 | 9,860 |
| 1996-09-03 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1996-08-30 | 980 | 990 | 980 | 980 | 6,000 | 9,800 |
| 1996-08-29 | 993 | 993 | 990 | 990 | 2,000 | 9,900 |
| 1996-08-28 | 989 | 992 | 989 | 992 | 10,000 | 9,920 |
| 1996-08-27 | 985 | 989 | 980 | 985 | 4,000 | 9,850 |
| 1996-08-26 | 988 | 989 | 985 | 985 | 6,000 | 9,850 |
| 1996-08-23 | 1,000 | 1,010 | 990 | 990 | 36,000 | 9,900 |
| 1996-08-22 | 990 | 990 | 989 | 989 | 21,000 | 9,890 |
| 1996-08-21 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1996-08-15 | 971 | 971 | 971 | 971 | 3,000 | 9,710 |
| 1996-08-14 | 968 | 968 | 967 | 967 | 4,000 | 9,670 |
| 1996-08-13 | 967 | 967 | 967 | 967 | 1,000 | 9,670 |
| 1996-08-12 | 960 | 965 | 960 | 965 | 17,000 | 9,650 |
| 1996-08-09 | 969 | 969 | 965 | 965 | 22,000 | 9,650 |
| 1996-08-08 | 969 | 970 | 969 | 969 | 4,000 | 9,690 |
| 1996-08-07 | 970 | 976 | 960 | 976 | 22,000 | 9,760 |
| 1996-08-06 | 971 | 977 | 970 | 970 | 26,000 | 9,700 |
| 1996-08-05 | 980 | 981 | 970 | 970 | 14,000 | 9,700 |
| 1996-08-02 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1996-08-01 | 979 | 980 | 979 | 980 | 9,000 | 9,800 |
| 1996-07-31 | 981 | 981 | 980 | 980 | 19,000 | 9,800 |
| 1996-07-30 | 1,010 | 1,010 | 981 | 981 | 27,000 | 9,810 |
| 1996-07-29 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 10,200 |
| 1996-07-26 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 10,400 |
| 1996-07-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1996-07-24 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1996-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1996-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1996-07-19 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1996-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1996-07-17 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1996-07-15 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 10,700 |
| 1996-07-10 | 1,070 | 1,080 | 1,070 | 1,070 | 23,000 | 10,700 |
| 1996-07-08 | 1,090 | 1,090 | 1,070 | 1,070 | 8,000 | 10,700 |
| 1996-07-05 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 | 10,700 |
| 1996-07-04 | 1,080 | 1,090 | 1,070 | 1,080 | 9,000 | 10,800 |
| 1996-07-03 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 10,800 |
| 1996-07-02 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 10,700 |
| 1996-07-01 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 10,900 |
| 1996-06-28 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 11,200 |
| 1996-06-27 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1996-06-26 | 1,100 | 1,130 | 1,070 | 1,130 | 6,000 | 11,300 |
| 1996-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1996-06-24 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1996-06-21 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1996-06-20 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 11,500 |
| 1996-06-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1996-06-18 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1996-06-13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1996-06-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1996-06-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1996-06-04 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 11,800 |
| 1996-06-03 | 1,180 | 1,180 | 1,180 | 1,180 | 20,000 | 11,800 |
| 1996-05-31 | 1,180 | 1,180 | 1,170 | 1,180 | 11,000 | 11,800 |
| 1996-05-30 | 1,180 | 1,180 | 1,170 | 1,180 | 14,000 | 11,800 |
| 1996-05-27 | 1,190 | 1,190 | 1,160 | 1,190 | 10,000 | 11,900 |
| 1996-05-24 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 12,000 |
| 1996-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1996-05-22 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1996-05-21 | 1,230 | 1,230 | 1,220 | 1,220 | 12,000 | 12,200 |
| 1996-05-20 | 1,210 | 1,220 | 1,210 | 1,210 | 18,000 | 12,100 |
| 1996-05-17 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1996-05-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1996-05-15 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 12,300 |
| 1996-05-14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1996-05-13 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 12,300 |
| 1996-05-10 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 12,400 |
| 1996-05-09 | 1,240 | 1,240 | 1,200 | 1,240 | 20,000 | 12,400 |
| 1996-05-07 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 12,400 |
| 1996-05-02 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 | 12,200 |
| 1996-05-01 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 | 12,200 |
| 1996-04-30 | 1,240 | 1,240 | 1,220 | 1,240 | 20,000 | 12,400 |
| 1996-04-26 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 12,500 |
| 1996-04-25 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 12,400 |
| 1996-04-24 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 12,400 |
| 1996-04-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1996-04-22 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 12,400 |
| 1996-04-18 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1996-04-17 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 | 12,400 |
| 1996-04-16 | 1,250 | 1,250 | 1,240 | 1,240 | 34,000 | 12,400 |
| 1996-04-15 | 1,250 | 1,250 | 1,220 | 1,240 | 26,000 | 12,400 |
| 1996-04-12 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1996-04-11 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 12,000 |
| 1996-04-10 | 1,170 | 1,190 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1996-04-08 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1996-04-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1996-04-04 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1996-04-03 | 1,180 | 1,210 | 1,180 | 1,210 | 7,000 | 12,100 |
| 1996-04-02 | 1,200 | 1,200 | 1,190 | 1,200 | 15,000 | 12,000 |
| 1996-04-01 | 1,220 | 1,220 | 1,200 | 1,210 | 8,000 | 12,100 |
| 1996-03-29 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1996-03-28 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1996-03-27 | 1,240 | 1,250 | 1,210 | 1,250 | 11,000 | 12,500 |
| 1996-03-26 | 1,180 | 1,200 | 1,160 | 1,180 | 17,000 | 11,800 |
| 1996-03-25 | 1,800 | 1,840 | 1,780 | 1,820 | 82,000 | 12,133.30 |
| 1996-03-22 | 1,780 | 1,820 | 1,780 | 1,790 | 41,000 | 11,933.30 |
| 1996-03-21 | 1,780 | 1,800 | 1,760 | 1,780 | 71,000 | 11,866.70 |
| 1996-03-19 | 1,750 | 1,760 | 1,730 | 1,730 | 39,000 | 11,533.30 |
| 1996-03-18 | 1,740 | 1,750 | 1,740 | 1,750 | 16,000 | 11,666.70 |
| 1996-03-15 | 1,730 | 1,740 | 1,720 | 1,740 | 59,000 | 11,600 |
| 1996-03-14 | 1,730 | 1,740 | 1,720 | 1,730 | 14,000 | 11,533.30 |
| 1996-03-13 | 1,720 | 1,750 | 1,720 | 1,720 | 23,000 | 11,466.70 |
| 1996-03-12 | 1,710 | 1,730 | 1,710 | 1,720 | 21,000 | 11,466.70 |
| 1996-03-11 | 1,730 | 1,750 | 1,700 | 1,720 | 21,000 | 11,466.70 |
| 1996-03-08 | 1,690 | 1,730 | 1,690 | 1,730 | 30,000 | 11,533.30 |
| 1996-03-07 | 1,700 | 1,700 | 1,680 | 1,700 | 22,000 | 11,333.30 |
| 1996-03-06 | 1,670 | 1,720 | 1,670 | 1,700 | 11,000 | 11,333.30 |
| 1996-03-05 | 1,690 | 1,690 | 1,660 | 1,660 | 42,000 | 11,066.70 |
| 1996-03-04 | 1,730 | 1,730 | 1,690 | 1,690 | 37,000 | 11,266.70 |
| 1996-03-01 | 1,770 | 1,800 | 1,730 | 1,750 | 44,000 | 11,666.70 |
| 1996-02-29 | 1,660 | 1,770 | 1,650 | 1,770 | 173,000 | 11,800 |
| 1996-02-27 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 9,533.33 |
| 1996-02-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 9,666.67 |
| 1996-02-22 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 9,666.67 |
| 1996-02-21 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 | 9,800 |
| 1996-02-20 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 9,800 |
| 1996-02-16 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 10,066.70 |
| 1996-02-13 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 10,066.70 |
| 1996-02-09 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 10,133.30 |
| 1996-02-07 | 1,510 | 1,530 | 1,510 | 1,530 | 21,000 | 10,200 |
| 1996-02-06 | 1,550 | 1,550 | 1,520 | 1,520 | 10,000 | 10,133.30 |
| 1996-02-05 | 1,510 | 1,520 | 1,510 | 1,520 | 14,000 | 10,133.30 |
| 1996-02-02 | 1,510 | 1,520 | 1,480 | 1,500 | 77,000 | 10,000 |
| 1996-02-01 | 1,470 | 1,500 | 1,470 | 1,500 | 7,000 | 10,000 |
| 1996-01-31 | 1,460 | 1,510 | 1,460 | 1,510 | 13,000 | 10,066.70 |
| 1996-01-30 | 1,430 | 1,450 | 1,430 | 1,450 | 15,000 | 9,666.67 |
| 1996-01-29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 9,466.67 |
| 1996-01-26 | 1,420 | 1,430 | 1,420 | 1,430 | 5,000 | 9,533.33 |
| 1996-01-25 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 9,533.33 |
| 1996-01-24 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 | 9,466.67 |
| 1996-01-19 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 9,400 |
| 1996-01-18 | 1,400 | 1,410 | 1,400 | 1,400 | 17,000 | 9,333.33 |
| 1996-01-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 9,333.33 |
| 1996-01-16 | 1,390 | 1,400 | 1,390 | 1,390 | 9,000 | 9,266.67 |
| 1996-01-12 | 1,380 | 1,410 | 1,380 | 1,410 | 17,000 | 9,400 |
| 1996-01-11 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 | 9,333.33 |
| 1996-01-10 | 1,360 | 1,400 | 1,360 | 1,400 | 15,000 | 9,333.33 |
| 1996-01-09 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 9,000 |
| 1996-01-08 | 1,300 | 1,340 | 1,300 | 1,330 | 20,000 | 8,866.67 |
| 1996-01-05 | 1,300 | 1,310 | 1,300 | 1,300 | 23,000 | 8,666.67 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
