5918 瀧上工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-12-29 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1998-12-28 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1998-12-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1998-12-22 | 350 | 350 | 340 | 340 | 3,000 | 3,400 |
| 1998-12-21 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1998-12-18 | 315 | 330 | 315 | 330 | 6,000 | 3,300 |
| 1998-12-16 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1998-12-15 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1998-12-14 | 311 | 311 | 311 | 311 | 6,000 | 3,110 |
| 1998-12-11 | 349 | 349 | 349 | 349 | 8,000 | 3,490 |
| 1998-12-10 | 349 | 349 | 349 | 349 | 5,000 | 3,490 |
| 1998-12-09 | 339 | 349 | 339 | 349 | 10,000 | 3,490 |
| 1998-12-04 | 339 | 340 | 339 | 339 | 11,000 | 3,390 |
| 1998-12-03 | 335 | 339 | 335 | 339 | 13,000 | 3,390 |
| 1998-12-02 | 340 | 340 | 340 | 340 | 12,000 | 3,400 |
| 1998-12-01 | 340 | 345 | 340 | 340 | 6,000 | 3,400 |
| 1998-11-30 | 340 | 345 | 335 | 335 | 5,000 | 3,350 |
| 1998-11-27 | 339 | 340 | 339 | 340 | 5,000 | 3,400 |
| 1998-11-26 | 351 | 351 | 349 | 349 | 3,000 | 3,490 |
| 1998-11-25 | 333 | 350 | 333 | 350 | 47,000 | 3,500 |
| 1998-11-24 | 333 | 333 | 333 | 333 | 7,000 | 3,330 |
| 1998-11-20 | 314 | 314 | 303 | 303 | 7,000 | 3,030 |
| 1998-11-19 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1998-11-18 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1998-11-17 | 304 | 304 | 303 | 303 | 13,000 | 3,030 |
| 1998-11-13 | 303 | 303 | 303 | 303 | 3,000 | 3,030 |
| 1998-11-10 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 1998-11-09 | 303 | 303 | 303 | 303 | 23,000 | 3,030 |
| 1998-11-06 | 310 | 310 | 303 | 303 | 11,000 | 3,030 |
| 1998-11-05 | 309 | 309 | 309 | 309 | 5,000 | 3,090 |
| 1998-11-04 | 309 | 309 | 309 | 309 | 3,000 | 3,090 |
| 1998-11-02 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1998-10-30 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1998-10-29 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-10-28 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1998-10-27 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1998-10-23 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1998-10-22 | 301 | 305 | 300 | 300 | 10,000 | 3,000 |
| 1998-10-21 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1998-10-20 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 1998-10-19 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 1998-10-16 | 280 | 310 | 280 | 310 | 8,000 | 3,100 |
| 1998-10-15 | 270 | 300 | 270 | 300 | 13,000 | 3,000 |
| 1998-10-14 | 295 | 300 | 290 | 300 | 6,000 | 3,000 |
| 1998-10-13 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1998-10-12 | 290 | 299 | 290 | 298 | 12,000 | 2,980 |
| 1998-10-09 | 301 | 301 | 299 | 299 | 28,000 | 2,990 |
| 1998-10-08 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1998-10-07 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1998-10-06 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1998-10-05 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1998-10-02 | 299 | 300 | 299 | 300 | 7,000 | 3,000 |
| 1998-10-01 | 303 | 303 | 300 | 300 | 16,000 | 3,000 |
| 1998-09-30 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1998-09-28 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1998-09-25 | 303 | 303 | 302 | 302 | 4,000 | 3,020 |
| 1998-09-24 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1998-09-22 | 304 | 305 | 304 | 305 | 4,000 | 3,050 |
| 1998-09-21 | 300 | 300 | 300 | 300 | 24,000 | 3,000 |
| 1998-09-18 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1998-09-17 | 305 | 305 | 300 | 300 | 11,000 | 3,000 |
| 1998-09-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-09-11 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1998-09-10 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1998-09-07 | 305 | 310 | 305 | 310 | 2,000 | 3,100 |
| 1998-09-04 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 1998-09-03 | 299 | 300 | 299 | 300 | 12,000 | 3,000 |
| 1998-09-02 | 310 | 310 | 300 | 300 | 36,000 | 3,000 |
| 1998-09-01 | 310 | 310 | 309 | 310 | 30,000 | 3,100 |
| 1998-08-31 | 320 | 320 | 300 | 300 | 5,000 | 3,000 |
| 1998-08-28 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1998-08-25 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-08-21 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-08-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-08-19 | 360 | 360 | 350 | 350 | 16,000 | 3,500 |
| 1998-08-18 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-08-17 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-08-14 | 360 | 360 | 355 | 360 | 3,000 | 3,600 |
| 1998-08-12 | 361 | 365 | 361 | 365 | 2,000 | 3,650 |
| 1998-08-11 | 380 | 380 | 370 | 370 | 5,000 | 3,700 |
| 1998-08-10 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-08-04 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1998-07-31 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-07-30 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1998-07-29 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1998-07-28 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1998-07-27 | 371 | 380 | 371 | 380 | 3,000 | 3,800 |
| 1998-07-24 | 385 | 385 | 380 | 380 | 3,000 | 3,800 |
| 1998-07-23 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1998-07-22 | 400 | 400 | 385 | 385 | 4,000 | 3,850 |
| 1998-07-21 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-07-16 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1998-07-15 | 365 | 370 | 365 | 370 | 5,000 | 3,700 |
| 1998-07-10 | 380 | 380 | 370 | 370 | 2,000 | 3,700 |
| 1998-07-09 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 1998-07-08 | 400 | 400 | 390 | 390 | 17,000 | 3,900 |
| 1998-07-03 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1998-07-02 | 395 | 404 | 390 | 390 | 30,000 | 3,900 |
| 1998-07-01 | 395 | 395 | 390 | 390 | 17,000 | 3,900 |
| 1998-06-30 | 390 | 392 | 390 | 390 | 18,000 | 3,900 |
| 1998-06-26 | 369 | 405 | 369 | 395 | 63,000 | 3,950 |
| 1998-06-25 | 351 | 370 | 351 | 370 | 36,000 | 3,700 |
| 1998-06-24 | 360 | 360 | 350 | 350 | 9,000 | 3,500 |
| 1998-06-23 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-06-22 | 385 | 385 | 356 | 356 | 7,000 | 3,560 |
| 1998-06-19 | 354 | 355 | 350 | 350 | 27,000 | 3,500 |
| 1998-06-18 | 359 | 365 | 355 | 355 | 21,000 | 3,550 |
| 1998-06-17 | 360 | 360 | 355 | 355 | 3,000 | 3,550 |
| 1998-06-16 | 365 | 365 | 360 | 360 | 2,000 | 3,600 |
| 1998-06-15 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 1998-06-12 | 359 | 359 | 359 | 359 | 5,000 | 3,590 |
| 1998-06-11 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1998-06-10 | 361 | 361 | 360 | 360 | 9,000 | 3,600 |
| 1998-06-09 | 362 | 362 | 360 | 360 | 9,000 | 3,600 |
| 1998-06-08 | 360 | 362 | 360 | 362 | 8,000 | 3,620 |
| 1998-06-05 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1998-06-04 | 375 | 375 | 375 | 375 | 14,000 | 3,750 |
| 1998-06-03 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1998-06-01 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 1998-05-29 | 361 | 361 | 360 | 360 | 9,000 | 3,600 |
| 1998-05-28 | 370 | 370 | 360 | 361 | 16,000 | 3,610 |
| 1998-05-27 | 375 | 385 | 375 | 385 | 4,000 | 3,850 |
| 1998-05-26 | 390 | 390 | 375 | 375 | 5,000 | 3,750 |
| 1998-05-25 | 387 | 387 | 387 | 387 | 4,000 | 3,870 |
| 1998-05-22 | 395 | 398 | 395 | 398 | 7,000 | 3,980 |
| 1998-05-21 | 396 | 396 | 395 | 395 | 4,000 | 3,950 |
| 1998-05-19 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 1998-05-14 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1998-05-13 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-05-12 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1998-05-07 | 382 | 386 | 377 | 385 | 15,000 | 3,850 |
| 1998-05-01 | 377 | 377 | 377 | 377 | 3,000 | 3,770 |
| 1998-04-27 | 371 | 371 | 370 | 370 | 11,000 | 3,700 |
| 1998-04-23 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1998-04-22 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1998-04-21 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1998-04-20 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-04-17 | 369 | 370 | 369 | 370 | 3,000 | 3,700 |
| 1998-04-16 | 370 | 370 | 350 | 370 | 10,000 | 3,700 |
| 1998-04-14 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1998-04-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-04-10 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1998-04-09 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1998-04-08 | 360 | 360 | 358 | 360 | 23,000 | 3,600 |
| 1998-04-03 | 360 | 361 | 360 | 360 | 10,000 | 3,600 |
| 1998-04-02 | 370 | 370 | 370 | 370 | 12,000 | 3,700 |
| 1998-04-01 | 380 | 380 | 380 | 380 | 13,000 | 3,800 |
| 1998-03-30 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1998-03-25 | 385 | 400 | 384 | 400 | 12,000 | 4,000 |
| 1998-03-24 | 385 | 385 | 385 | 385 | 26,000 | 3,850 |
| 1998-03-23 | 399 | 400 | 399 | 400 | 4,000 | 4,000 |
| 1998-03-20 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1998-03-19 | 394 | 395 | 394 | 395 | 14,000 | 3,950 |
| 1998-03-18 | 381 | 381 | 380 | 380 | 6,000 | 3,800 |
| 1998-03-17 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1998-03-16 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1998-03-12 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1998-03-11 | 380 | 380 | 375 | 380 | 42,000 | 3,800 |
| 1998-03-10 | 390 | 390 | 380 | 380 | 131,000 | 3,800 |
| 1998-03-09 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1998-03-06 | 390 | 390 | 390 | 390 | 13,000 | 3,900 |
| 1998-03-05 | 390 | 391 | 390 | 391 | 3,000 | 3,910 |
| 1998-03-04 | 396 | 396 | 391 | 391 | 28,000 | 3,910 |
| 1998-03-03 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1998-03-02 | 396 | 409 | 396 | 409 | 6,000 | 4,090 |
| 1998-02-27 | 376 | 396 | 376 | 396 | 7,000 | 3,960 |
| 1998-02-25 | 366 | 366 | 365 | 365 | 14,000 | 3,650 |
| 1998-02-24 | 375 | 375 | 366 | 366 | 28,000 | 3,660 |
| 1998-02-23 | 390 | 390 | 370 | 375 | 13,000 | 3,750 |
| 1998-02-20 | 419 | 419 | 410 | 410 | 7,000 | 4,100 |
| 1998-02-19 | 399 | 399 | 390 | 399 | 26,000 | 3,990 |
| 1998-02-18 | 399 | 399 | 399 | 399 | 9,000 | 3,990 |
| 1998-02-17 | 399 | 399 | 380 | 380 | 25,000 | 3,800 |
| 1998-02-16 | 416 | 416 | 399 | 404 | 15,000 | 4,040 |
| 1998-02-13 | 420 | 420 | 410 | 416 | 45,000 | 4,160 |
| 1998-02-12 | 434 | 434 | 419 | 419 | 30,000 | 4,190 |
| 1998-02-10 | 420 | 429 | 420 | 429 | 36,000 | 4,290 |
| 1998-02-09 | 388 | 425 | 388 | 425 | 21,000 | 4,250 |
| 1998-02-06 | 370 | 388 | 370 | 388 | 11,000 | 3,880 |
| 1998-02-05 | 375 | 375 | 365 | 370 | 33,000 | 3,700 |
| 1998-02-04 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1998-02-03 | 360 | 365 | 360 | 365 | 19,000 | 3,650 |
| 1998-02-02 | 351 | 360 | 351 | 360 | 30,000 | 3,600 |
| 1998-01-30 | 379 | 380 | 360 | 360 | 35,000 | 3,600 |
| 1998-01-29 | 385 | 400 | 381 | 381 | 75,000 | 3,810 |
| 1998-01-28 | 346 | 385 | 345 | 375 | 150,000 | 3,750 |
| 1998-01-27 | 356 | 356 | 345 | 345 | 77,000 | 3,450 |
| 1998-01-26 | 323 | 359 | 323 | 356 | 120,000 | 3,560 |
| 1998-01-23 | 315 | 315 | 314 | 315 | 57,000 | 3,150 |
| 1998-01-22 | 310 | 321 | 310 | 315 | 113,000 | 3,150 |
| 1998-01-21 | 305 | 310 | 300 | 305 | 139,000 | 3,050 |
| 1998-01-20 | 295 | 305 | 295 | 300 | 22,000 | 3,000 |
| 1998-01-19 | 295 | 295 | 290 | 290 | 67,000 | 2,900 |
| 1998-01-16 | 285 | 292 | 280 | 290 | 17,000 | 2,900 |
| 1998-01-14 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1998-01-13 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1998-01-12 | 300 | 300 | 290 | 290 | 5,000 | 2,900 |
| 1998-01-09 | 288 | 300 | 280 | 300 | 31,000 | 3,000 |
| 1998-01-08 | 292 | 292 | 288 | 290 | 15,000 | 2,900 |
| 1998-01-07 | 300 | 300 | 291 | 291 | 6,000 | 2,910 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
