5918 瀧上工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 311 | 311 | 310 | 310 | 8,000 | 3,100 |
| 1997-12-29 | 294 | 310 | 290 | 310 | 7,000 | 3,100 |
| 1997-12-26 | 315 | 315 | 309 | 309 | 26,000 | 3,090 |
| 1997-12-24 | 295 | 320 | 295 | 320 | 7,000 | 3,200 |
| 1997-12-22 | 290 | 300 | 290 | 300 | 20,000 | 3,000 |
| 1997-12-19 | 295 | 300 | 295 | 295 | 12,000 | 2,950 |
| 1997-12-18 | 305 | 306 | 303 | 305 | 22,000 | 3,050 |
| 1997-12-17 | 305 | 305 | 300 | 305 | 11,000 | 3,050 |
| 1997-12-16 | 325 | 325 | 305 | 305 | 21,000 | 3,050 |
| 1997-12-15 | 335 | 335 | 335 | 335 | 11,000 | 3,350 |
| 1997-12-12 | 349 | 355 | 348 | 355 | 17,000 | 3,550 |
| 1997-12-11 | 355 | 355 | 350 | 350 | 12,000 | 3,500 |
| 1997-12-10 | 364 | 364 | 355 | 355 | 5,000 | 3,550 |
| 1997-12-09 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1997-12-08 | 372 | 378 | 372 | 378 | 10,000 | 3,780 |
| 1997-12-05 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 1997-12-04 | 370 | 372 | 362 | 362 | 7,000 | 3,620 |
| 1997-12-03 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-12-02 | 390 | 390 | 380 | 380 | 4,000 | 3,800 |
| 1997-12-01 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1997-11-28 | 353 | 370 | 350 | 370 | 12,000 | 3,700 |
| 1997-11-27 | 370 | 370 | 368 | 368 | 8,000 | 3,680 |
| 1997-11-25 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1997-11-21 | 399 | 404 | 399 | 404 | 4,000 | 4,040 |
| 1997-11-20 | 378 | 386 | 378 | 386 | 8,000 | 3,860 |
| 1997-11-19 | 375 | 378 | 373 | 373 | 7,000 | 3,730 |
| 1997-11-18 | 400 | 400 | 395 | 398 | 6,000 | 3,980 |
| 1997-11-17 | 380 | 395 | 380 | 395 | 53,000 | 3,950 |
| 1997-11-14 | 400 | 410 | 400 | 410 | 8,000 | 4,100 |
| 1997-11-13 | 365 | 395 | 365 | 395 | 31,000 | 3,950 |
| 1997-11-12 | 405 | 405 | 375 | 380 | 69,000 | 3,800 |
| 1997-11-10 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 1997-11-07 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1997-11-06 | 410 | 410 | 400 | 400 | 9,000 | 4,000 |
| 1997-11-05 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1997-10-31 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1997-10-30 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-10-27 | 394 | 400 | 394 | 400 | 7,000 | 4,000 |
| 1997-10-23 | 393 | 393 | 393 | 393 | 5,000 | 3,930 |
| 1997-10-22 | 377 | 378 | 373 | 378 | 73,000 | 3,780 |
| 1997-10-21 | 385 | 385 | 380 | 380 | 45,000 | 3,800 |
| 1997-10-20 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1997-10-17 | 391 | 391 | 390 | 390 | 9,000 | 3,900 |
| 1997-10-16 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1997-10-15 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1997-10-14 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1997-10-13 | 391 | 391 | 390 | 391 | 5,000 | 3,910 |
| 1997-10-09 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-10-08 | 394 | 394 | 390 | 394 | 11,000 | 3,940 |
| 1997-10-07 | 400 | 400 | 394 | 394 | 14,000 | 3,940 |
| 1997-10-06 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1997-10-03 | 396 | 400 | 396 | 400 | 3,000 | 4,000 |
| 1997-09-29 | 410 | 410 | 395 | 395 | 14,000 | 3,950 |
| 1997-09-26 | 394 | 405 | 394 | 405 | 13,000 | 4,050 |
| 1997-09-25 | 394 | 394 | 394 | 394 | 100,000 | 3,940 |
| 1997-09-24 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1997-09-22 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 1997-09-19 | 450 | 455 | 450 | 450 | 11,000 | 4,500 |
| 1997-09-18 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1997-09-17 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1997-09-16 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-09-12 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-09-11 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1997-09-10 | 451 | 451 | 451 | 451 | 40,000 | 4,510 |
| 1997-09-08 | 498 | 498 | 487 | 487 | 2,000 | 4,870 |
| 1997-09-05 | 490 | 500 | 490 | 500 | 3,000 | 5,000 |
| 1997-09-04 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-09-03 | 485 | 489 | 485 | 489 | 20,000 | 4,890 |
| 1997-09-02 | 485 | 485 | 485 | 485 | 10,000 | 4,850 |
| 1997-08-29 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1997-08-28 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 1997-08-27 | 480 | 500 | 475 | 500 | 22,000 | 5,000 |
| 1997-08-26 | 470 | 480 | 470 | 480 | 10,000 | 4,800 |
| 1997-08-25 | 460 | 460 | 450 | 450 | 18,000 | 4,500 |
| 1997-08-21 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1997-08-20 | 460 | 460 | 451 | 451 | 2,000 | 4,510 |
| 1997-08-19 | 461 | 461 | 450 | 450 | 41,000 | 4,500 |
| 1997-08-18 | 465 | 465 | 461 | 461 | 43,000 | 4,610 |
| 1997-08-15 | 464 | 465 | 462 | 464 | 92,000 | 4,640 |
| 1997-08-14 | 460 | 468 | 460 | 464 | 36,000 | 4,640 |
| 1997-08-13 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-08-12 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1997-08-11 | 451 | 451 | 451 | 451 | 4,000 | 4,510 |
| 1997-08-08 | 470 | 470 | 466 | 466 | 9,000 | 4,660 |
| 1997-08-07 | 483 | 483 | 473 | 473 | 3,000 | 4,730 |
| 1997-08-06 | 493 | 493 | 493 | 493 | 16,000 | 4,930 |
| 1997-08-05 | 511 | 511 | 500 | 505 | 13,000 | 5,050 |
| 1997-08-04 | 506 | 506 | 506 | 506 | 15,000 | 5,060 |
| 1997-08-01 | 507 | 507 | 507 | 507 | 8,000 | 5,070 |
| 1997-07-31 | 519 | 519 | 517 | 517 | 3,000 | 5,170 |
| 1997-07-30 | 520 | 525 | 520 | 520 | 20,000 | 5,200 |
| 1997-07-29 | 524 | 524 | 520 | 520 | 15,000 | 5,200 |
| 1997-07-28 | 540 | 540 | 520 | 524 | 12,000 | 5,240 |
| 1997-07-25 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1997-07-24 | 536 | 536 | 531 | 535 | 3,000 | 5,350 |
| 1997-07-23 | 530 | 531 | 530 | 531 | 4,000 | 5,310 |
| 1997-07-22 | 530 | 530 | 526 | 530 | 18,000 | 5,300 |
| 1997-07-18 | 530 | 530 | 525 | 525 | 3,000 | 5,250 |
| 1997-07-17 | 528 | 528 | 525 | 528 | 61,000 | 5,280 |
| 1997-07-16 | 545 | 545 | 528 | 528 | 38,000 | 5,280 |
| 1997-07-15 | 545 | 545 | 540 | 540 | 28,000 | 5,400 |
| 1997-07-14 | 544 | 544 | 540 | 540 | 18,000 | 5,400 |
| 1997-07-11 | 540 | 542 | 540 | 540 | 67,000 | 5,400 |
| 1997-07-10 | 550 | 550 | 541 | 541 | 32,000 | 5,410 |
| 1997-07-09 | 580 | 580 | 550 | 550 | 22,000 | 5,500 |
| 1997-07-08 | 589 | 589 | 580 | 580 | 8,000 | 5,800 |
| 1997-07-07 | 606 | 606 | 590 | 590 | 78,000 | 5,900 |
| 1997-07-04 | 614 | 614 | 600 | 600 | 33,000 | 6,000 |
| 1997-07-03 | 611 | 614 | 611 | 614 | 6,000 | 6,140 |
| 1997-07-02 | 617 | 617 | 614 | 614 | 3,000 | 6,140 |
| 1997-07-01 | 621 | 621 | 621 | 621 | 3,000 | 6,210 |
| 1997-06-30 | 610 | 616 | 610 | 615 | 29,000 | 6,150 |
| 1997-06-26 | 610 | 610 | 607 | 610 | 24,000 | 6,100 |
| 1997-06-25 | 614 | 614 | 610 | 610 | 8,000 | 6,100 |
| 1997-06-24 | 615 | 615 | 606 | 610 | 23,000 | 6,100 |
| 1997-06-23 | 624 | 624 | 610 | 615 | 16,000 | 6,150 |
| 1997-06-20 | 630 | 630 | 625 | 625 | 62,000 | 6,250 |
| 1997-06-19 | 631 | 631 | 626 | 630 | 5,000 | 6,300 |
| 1997-06-18 | 630 | 635 | 630 | 631 | 13,000 | 6,310 |
| 1997-06-17 | 635 | 635 | 630 | 635 | 38,000 | 6,350 |
| 1997-06-16 | 635 | 635 | 630 | 635 | 41,000 | 6,350 |
| 1997-06-13 | 628 | 630 | 625 | 630 | 50,000 | 6,300 |
| 1997-06-12 | 625 | 625 | 625 | 625 | 13,000 | 6,250 |
| 1997-06-11 | 625 | 625 | 625 | 625 | 18,000 | 6,250 |
| 1997-06-10 | 625 | 625 | 625 | 625 | 24,000 | 6,250 |
| 1997-06-09 | 625 | 625 | 625 | 625 | 157,000 | 6,250 |
| 1997-06-06 | 652 | 652 | 641 | 645 | 7,000 | 6,450 |
| 1997-06-05 | 651 | 661 | 651 | 651 | 12,000 | 6,510 |
| 1997-06-04 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1997-05-30 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1997-05-29 | 652 | 652 | 651 | 651 | 24,000 | 6,510 |
| 1997-05-28 | 652 | 652 | 652 | 652 | 1,000 | 6,520 |
| 1997-05-27 | 660 | 660 | 651 | 651 | 25,000 | 6,510 |
| 1997-05-26 | 661 | 661 | 660 | 660 | 2,000 | 6,600 |
| 1997-05-23 | 650 | 650 | 646 | 646 | 9,000 | 6,460 |
| 1997-05-21 | 670 | 680 | 670 | 670 | 6,000 | 6,700 |
| 1997-05-20 | 660 | 670 | 650 | 670 | 27,000 | 6,700 |
| 1997-05-19 | 650 | 650 | 650 | 650 | 37,000 | 6,500 |
| 1997-05-16 | 650 | 660 | 650 | 660 | 17,000 | 6,600 |
| 1997-05-15 | 650 | 652 | 650 | 652 | 17,000 | 6,520 |
| 1997-05-14 | 650 | 653 | 649 | 650 | 19,000 | 6,500 |
| 1997-05-12 | 651 | 651 | 650 | 650 | 4,000 | 6,500 |
| 1997-05-07 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1997-05-06 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1997-05-02 | 635 | 635 | 635 | 635 | 17,000 | 6,350 |
| 1997-05-01 | 640 | 640 | 635 | 635 | 35,000 | 6,350 |
| 1997-04-30 | 645 | 645 | 640 | 640 | 5,000 | 6,400 |
| 1997-04-28 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1997-04-22 | 646 | 665 | 645 | 645 | 4,000 | 6,450 |
| 1997-04-21 | 628 | 640 | 628 | 640 | 3,000 | 6,400 |
| 1997-04-18 | 625 | 625 | 615 | 625 | 18,000 | 6,250 |
| 1997-04-17 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 1997-04-10 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1997-04-09 | 646 | 646 | 645 | 645 | 6,000 | 6,450 |
| 1997-04-08 | 645 | 646 | 645 | 645 | 12,000 | 6,450 |
| 1997-04-07 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1997-04-02 | 645 | 645 | 645 | 645 | 3,000 | 6,450 |
| 1997-04-01 | 644 | 650 | 644 | 650 | 6,000 | 6,500 |
| 1997-03-31 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1997-03-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-03-26 | 644 | 644 | 644 | 644 | 3,000 | 6,440 |
| 1997-03-25 | 644 | 644 | 644 | 644 | 1,000 | 6,440 |
| 1997-03-24 | 641 | 641 | 641 | 641 | 4,000 | 6,410 |
| 1997-03-21 | 641 | 641 | 641 | 641 | 12,000 | 6,410 |
| 1997-03-19 | 641 | 650 | 641 | 641 | 21,000 | 6,410 |
| 1997-03-18 | 660 | 660 | 650 | 650 | 22,000 | 6,500 |
| 1997-03-14 | 670 | 670 | 650 | 650 | 4,000 | 6,500 |
| 1997-03-13 | 670 | 670 | 670 | 670 | 32,000 | 6,700 |
| 1997-03-11 | 688 | 688 | 677 | 677 | 3,000 | 6,770 |
| 1997-03-10 | 677 | 677 | 677 | 677 | 2,000 | 6,770 |
| 1997-03-07 | 700 | 700 | 677 | 677 | 13,000 | 6,770 |
| 1997-03-06 | 721 | 721 | 700 | 700 | 17,000 | 7,000 |
| 1997-03-05 | 735 | 735 | 721 | 721 | 3,000 | 7,210 |
| 1997-03-03 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1997-02-28 | 710 | 710 | 710 | 710 | 31,000 | 7,100 |
| 1997-02-27 | 710 | 710 | 690 | 710 | 74,000 | 7,100 |
| 1997-02-25 | 710 | 715 | 710 | 710 | 11,000 | 7,100 |
| 1997-02-21 | 705 | 710 | 705 | 710 | 2,000 | 7,100 |
| 1997-02-20 | 669 | 676 | 669 | 676 | 13,000 | 6,760 |
| 1997-02-19 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1997-02-18 | 660 | 660 | 657 | 657 | 3,000 | 6,570 |
| 1997-02-17 | 650 | 651 | 650 | 651 | 2,000 | 6,510 |
| 1997-02-14 | 651 | 651 | 650 | 650 | 11,000 | 6,500 |
| 1997-02-13 | 660 | 660 | 650 | 650 | 11,000 | 6,500 |
| 1997-02-10 | 660 | 669 | 660 | 669 | 21,000 | 6,690 |
| 1997-02-07 | 662 | 662 | 660 | 660 | 3,000 | 6,600 |
| 1997-02-06 | 663 | 663 | 660 | 660 | 42,000 | 6,600 |
| 1997-02-05 | 665 | 665 | 662 | 662 | 6,000 | 6,620 |
| 1997-02-04 | 665 | 665 | 660 | 660 | 69,000 | 6,600 |
| 1997-02-03 | 691 | 695 | 660 | 660 | 38,000 | 6,600 |
| 1997-01-31 | 701 | 709 | 691 | 691 | 52,000 | 6,910 |
| 1997-01-30 | 713 | 713 | 705 | 709 | 34,000 | 7,090 |
| 1997-01-28 | 713 | 713 | 710 | 713 | 10,000 | 7,130 |
| 1997-01-27 | 713 | 713 | 713 | 713 | 5,000 | 7,130 |
| 1997-01-24 | 714 | 714 | 713 | 714 | 8,000 | 7,140 |
| 1997-01-23 | 716 | 716 | 712 | 712 | 10,000 | 7,120 |
| 1997-01-22 | 725 | 725 | 720 | 725 | 10,000 | 7,250 |
| 1997-01-21 | 729 | 729 | 729 | 729 | 4,000 | 7,290 |
| 1997-01-20 | 740 | 740 | 730 | 730 | 72,000 | 7,300 |
| 1997-01-17 | 760 | 760 | 740 | 740 | 17,000 | 7,400 |
| 1997-01-16 | 774 | 774 | 766 | 766 | 6,000 | 7,660 |
| 1997-01-14 | 785 | 785 | 775 | 775 | 57,000 | 7,750 |
| 1997-01-13 | 806 | 806 | 766 | 776 | 60,000 | 7,760 |
| 1997-01-10 | 821 | 821 | 821 | 821 | 3,000 | 8,210 |
| 1997-01-09 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1997-01-08 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1997-01-07 | 857 | 860 | 857 | 860 | 10,000 | 8,600 |
| 1997-01-06 | 856 | 856 | 856 | 856 | 1,000 | 8,560 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
