5918 瀧上工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 404 | 404 | 394 | 394 | 8,000 | 3,940 |
| 1999-12-24 | 450 | 450 | 409 | 409 | 57,000 | 4,090 |
| 1999-12-22 | 355 | 400 | 355 | 400 | 32,000 | 4,000 |
| 1999-12-21 | 375 | 375 | 360 | 360 | 10,000 | 3,600 |
| 1999-12-20 | 378 | 378 | 370 | 370 | 5,000 | 3,700 |
| 1999-12-17 | 380 | 380 | 370 | 380 | 7,000 | 3,800 |
| 1999-12-14 | 385 | 400 | 378 | 400 | 11,000 | 4,000 |
| 1999-12-13 | 370 | 388 | 370 | 388 | 12,000 | 3,880 |
| 1999-12-10 | 372 | 388 | 372 | 388 | 2,000 | 3,880 |
| 1999-12-09 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1999-12-08 | 390 | 390 | 389 | 389 | 3,000 | 3,890 |
| 1999-12-06 | 394 | 394 | 394 | 394 | 10,000 | 3,940 |
| 1999-12-03 | 394 | 394 | 394 | 394 | 4,000 | 3,940 |
| 1999-12-02 | 371 | 399 | 371 | 399 | 7,000 | 3,990 |
| 1999-11-29 | 365 | 400 | 365 | 400 | 9,000 | 4,000 |
| 1999-11-26 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1999-11-25 | 402 | 402 | 400 | 400 | 10,000 | 4,000 |
| 1999-11-24 | 380 | 439 | 369 | 434 | 27,000 | 4,340 |
| 1999-11-22 | 415 | 415 | 395 | 415 | 16,000 | 4,150 |
| 1999-11-19 | 415 | 415 | 410 | 410 | 13,000 | 4,100 |
| 1999-11-18 | 419 | 420 | 405 | 405 | 12,000 | 4,050 |
| 1999-11-17 | 419 | 419 | 419 | 419 | 3,000 | 4,190 |
| 1999-11-16 | 419 | 419 | 419 | 419 | 4,000 | 4,190 |
| 1999-11-15 | 404 | 425 | 395 | 425 | 20,000 | 4,250 |
| 1999-11-11 | 420 | 420 | 419 | 419 | 3,000 | 4,190 |
| 1999-11-10 | 429 | 429 | 419 | 419 | 6,000 | 4,190 |
| 1999-11-09 | 409 | 429 | 409 | 429 | 13,000 | 4,290 |
| 1999-11-08 | 434 | 434 | 429 | 429 | 2,000 | 4,290 |
| 1999-11-05 | 410 | 435 | 402 | 435 | 8,000 | 4,350 |
| 1999-11-04 | 414 | 414 | 414 | 414 | 6,000 | 4,140 |
| 1999-11-02 | 420 | 420 | 414 | 414 | 4,000 | 4,140 |
| 1999-11-01 | 449 | 449 | 414 | 420 | 5,000 | 4,200 |
| 1999-10-29 | 421 | 450 | 411 | 450 | 14,000 | 4,500 |
| 1999-10-26 | 431 | 431 | 431 | 431 | 4,000 | 4,310 |
| 1999-10-22 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1999-10-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-10-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-10-19 | 401 | 456 | 401 | 456 | 6,000 | 4,560 |
| 1999-10-18 | 451 | 451 | 421 | 421 | 3,000 | 4,210 |
| 1999-10-15 | 462 | 462 | 451 | 451 | 6,000 | 4,510 |
| 1999-10-13 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1999-10-12 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1999-10-08 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1999-10-07 | 465 | 466 | 465 | 466 | 3,000 | 4,660 |
| 1999-10-06 | 489 | 489 | 461 | 461 | 5,000 | 4,610 |
| 1999-10-05 | 480 | 500 | 480 | 500 | 41,000 | 5,000 |
| 1999-10-04 | 499 | 499 | 480 | 480 | 3,000 | 4,800 |
| 1999-09-30 | 490 | 510 | 480 | 510 | 27,000 | 5,100 |
| 1999-09-29 | 460 | 480 | 460 | 480 | 62,000 | 4,800 |
| 1999-09-28 | 455 | 475 | 454 | 475 | 35,000 | 4,750 |
| 1999-09-27 | 450 | 456 | 450 | 450 | 45,000 | 4,500 |
| 1999-09-24 | 453 | 463 | 453 | 455 | 59,000 | 4,550 |
| 1999-09-22 | 463 | 463 | 458 | 458 | 63,000 | 4,580 |
| 1999-09-21 | 462 | 463 | 451 | 463 | 57,000 | 4,630 |
| 1999-09-20 | 461 | 471 | 461 | 462 | 111,000 | 4,620 |
| 1999-09-17 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 1999-09-16 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-09-14 | 480 | 480 | 465 | 465 | 4,000 | 4,650 |
| 1999-09-13 | 490 | 500 | 480 | 480 | 60,000 | 4,800 |
| 1999-09-10 | 490 | 500 | 490 | 490 | 6,000 | 4,900 |
| 1999-09-09 | 480 | 500 | 480 | 500 | 17,000 | 5,000 |
| 1999-09-08 | 500 | 501 | 500 | 501 | 20,000 | 5,010 |
| 1999-09-07 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1999-09-06 | 475 | 504 | 475 | 500 | 82,000 | 5,000 |
| 1999-09-02 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-09-01 | 496 | 496 | 494 | 494 | 4,000 | 4,940 |
| 1999-08-31 | 500 | 500 | 496 | 496 | 2,000 | 4,960 |
| 1999-08-30 | 500 | 505 | 500 | 500 | 62,000 | 5,000 |
| 1999-08-27 | 485 | 502 | 480 | 500 | 104,000 | 5,000 |
| 1999-08-26 | 485 | 485 | 470 | 470 | 8,000 | 4,700 |
| 1999-08-25 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1999-08-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-08-23 | 500 | 504 | 490 | 500 | 22,000 | 5,000 |
| 1999-08-20 | 490 | 500 | 490 | 500 | 20,000 | 5,000 |
| 1999-08-19 | 491 | 491 | 480 | 480 | 10,000 | 4,800 |
| 1999-08-18 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1999-08-17 | 494 | 507 | 494 | 507 | 19,000 | 5,070 |
| 1999-08-16 | 490 | 491 | 490 | 490 | 21,000 | 4,900 |
| 1999-08-13 | 480 | 490 | 480 | 490 | 12,000 | 4,900 |
| 1999-08-12 | 485 | 490 | 485 | 485 | 5,000 | 4,850 |
| 1999-08-11 | 480 | 485 | 480 | 480 | 5,000 | 4,800 |
| 1999-08-10 | 480 | 480 | 480 | 480 | 33,000 | 4,800 |
| 1999-08-09 | 479 | 480 | 475 | 480 | 19,000 | 4,800 |
| 1999-08-06 | 483 | 483 | 468 | 480 | 43,000 | 4,800 |
| 1999-08-05 | 480 | 483 | 480 | 483 | 3,000 | 4,830 |
| 1999-08-04 | 477 | 485 | 470 | 485 | 6,000 | 4,850 |
| 1999-08-03 | 490 | 490 | 450 | 450 | 4,000 | 4,500 |
| 1999-08-02 | 495 | 495 | 490 | 490 | 5,000 | 4,900 |
| 1999-07-30 | 507 | 507 | 491 | 495 | 5,000 | 4,950 |
| 1999-07-29 | 505 | 510 | 505 | 507 | 15,000 | 5,070 |
| 1999-07-28 | 495 | 500 | 492 | 500 | 17,000 | 5,000 |
| 1999-07-27 | 480 | 481 | 480 | 481 | 16,000 | 4,810 |
| 1999-07-26 | 495 | 495 | 480 | 480 | 14,000 | 4,800 |
| 1999-07-23 | 510 | 510 | 496 | 496 | 24,000 | 4,960 |
| 1999-07-22 | 511 | 512 | 510 | 510 | 19,000 | 5,100 |
| 1999-07-21 | 520 | 520 | 515 | 515 | 10,000 | 5,150 |
| 1999-07-19 | 530 | 530 | 520 | 520 | 5,000 | 5,200 |
| 1999-07-16 | 550 | 550 | 530 | 530 | 22,000 | 5,300 |
| 1999-07-15 | 560 | 560 | 540 | 545 | 56,000 | 5,450 |
| 1999-07-14 | 487 | 520 | 485 | 520 | 98,000 | 5,200 |
| 1999-07-13 | 490 | 491 | 486 | 486 | 25,000 | 4,860 |
| 1999-07-12 | 487 | 490 | 487 | 490 | 8,000 | 4,900 |
| 1999-07-09 | 490 | 490 | 486 | 490 | 13,000 | 4,900 |
| 1999-07-08 | 491 | 500 | 487 | 490 | 32,000 | 4,900 |
| 1999-07-07 | 491 | 500 | 491 | 491 | 12,000 | 4,910 |
| 1999-07-06 | 495 | 495 | 486 | 490 | 30,000 | 4,900 |
| 1999-07-05 | 482 | 499 | 482 | 490 | 38,000 | 4,900 |
| 1999-07-02 | 478 | 480 | 475 | 479 | 15,000 | 4,790 |
| 1999-07-01 | 479 | 479 | 472 | 479 | 25,000 | 4,790 |
| 1999-06-30 | 480 | 482 | 470 | 470 | 49,000 | 4,700 |
| 1999-06-29 | 472 | 480 | 470 | 479 | 46,000 | 4,790 |
| 1999-06-28 | 455 | 470 | 455 | 460 | 15,000 | 4,600 |
| 1999-06-25 | 461 | 461 | 451 | 455 | 17,000 | 4,550 |
| 1999-06-24 | 470 | 470 | 470 | 470 | 9,000 | 4,700 |
| 1999-06-23 | 469 | 480 | 469 | 475 | 28,000 | 4,750 |
| 1999-06-22 | 470 | 475 | 469 | 470 | 17,000 | 4,700 |
| 1999-06-21 | 475 | 475 | 460 | 460 | 35,000 | 4,600 |
| 1999-06-18 | 475 | 480 | 470 | 470 | 55,000 | 4,700 |
| 1999-06-17 | 444 | 480 | 441 | 476 | 75,000 | 4,760 |
| 1999-06-16 | 430 | 444 | 430 | 435 | 23,000 | 4,350 |
| 1999-06-15 | 422 | 430 | 422 | 429 | 26,000 | 4,290 |
| 1999-06-14 | 419 | 420 | 419 | 420 | 27,000 | 4,200 |
| 1999-06-11 | 413 | 427 | 412 | 412 | 13,000 | 4,120 |
| 1999-06-10 | 412 | 413 | 410 | 412 | 9,000 | 4,120 |
| 1999-06-09 | 410 | 411 | 407 | 407 | 13,000 | 4,070 |
| 1999-06-08 | 406 | 410 | 405 | 405 | 11,000 | 4,050 |
| 1999-06-07 | 411 | 411 | 400 | 405 | 9,000 | 4,050 |
| 1999-06-04 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1999-06-03 | 395 | 400 | 385 | 396 | 16,000 | 3,960 |
| 1999-06-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-06-01 | 403 | 409 | 400 | 400 | 18,000 | 4,000 |
| 1999-05-31 | 395 | 403 | 395 | 403 | 17,000 | 4,030 |
| 1999-05-28 | 390 | 394 | 381 | 394 | 6,000 | 3,940 |
| 1999-05-27 | 391 | 395 | 391 | 395 | 2,000 | 3,950 |
| 1999-05-26 | 398 | 398 | 395 | 395 | 3,000 | 3,950 |
| 1999-05-25 | 405 | 405 | 400 | 400 | 8,000 | 4,000 |
| 1999-05-24 | 415 | 416 | 411 | 416 | 4,000 | 4,160 |
| 1999-05-21 | 410 | 410 | 403 | 410 | 13,000 | 4,100 |
| 1999-05-20 | 405 | 419 | 402 | 402 | 48,000 | 4,020 |
| 1999-05-19 | 401 | 401 | 390 | 400 | 18,000 | 4,000 |
| 1999-05-18 | 405 | 410 | 400 | 405 | 92,000 | 4,050 |
| 1999-05-17 | 375 | 400 | 375 | 400 | 25,000 | 4,000 |
| 1999-05-13 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1999-05-12 | 383 | 385 | 370 | 385 | 11,000 | 3,850 |
| 1999-05-11 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1999-05-10 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1999-05-07 | 385 | 390 | 385 | 390 | 5,000 | 3,900 |
| 1999-05-06 | 375 | 375 | 360 | 375 | 5,000 | 3,750 |
| 1999-04-30 | 375 | 375 | 370 | 370 | 5,000 | 3,700 |
| 1999-04-28 | 370 | 375 | 370 | 375 | 16,000 | 3,750 |
| 1999-04-27 | 370 | 375 | 370 | 375 | 7,000 | 3,750 |
| 1999-04-26 | 360 | 370 | 360 | 370 | 6,000 | 3,700 |
| 1999-04-23 | 373 | 373 | 365 | 365 | 3,000 | 3,650 |
| 1999-04-22 | 380 | 380 | 373 | 373 | 3,000 | 3,730 |
| 1999-04-21 | 390 | 390 | 380 | 380 | 9,000 | 3,800 |
| 1999-04-20 | 370 | 400 | 370 | 400 | 21,000 | 4,000 |
| 1999-04-19 | 355 | 375 | 355 | 375 | 15,000 | 3,750 |
| 1999-04-16 | 360 | 360 | 350 | 360 | 7,000 | 3,600 |
| 1999-04-15 | 361 | 365 | 360 | 360 | 13,000 | 3,600 |
| 1999-04-14 | 375 | 375 | 370 | 370 | 4,000 | 3,700 |
| 1999-04-13 | 375 | 375 | 371 | 375 | 6,000 | 3,750 |
| 1999-04-12 | 375 | 377 | 375 | 375 | 15,000 | 3,750 |
| 1999-04-09 | 370 | 380 | 365 | 375 | 41,000 | 3,750 |
| 1999-04-08 | 379 | 379 | 360 | 370 | 13,000 | 3,700 |
| 1999-04-07 | 378 | 380 | 378 | 380 | 29,000 | 3,800 |
| 1999-04-06 | 380 | 380 | 370 | 378 | 43,000 | 3,780 |
| 1999-04-05 | 350 | 360 | 350 | 360 | 79,000 | 3,600 |
| 1999-04-02 | 330 | 350 | 330 | 350 | 16,000 | 3,500 |
| 1999-03-30 | 311 | 311 | 306 | 306 | 6,000 | 3,060 |
| 1999-03-29 | 325 | 330 | 325 | 330 | 13,000 | 3,300 |
| 1999-03-26 | 325 | 327 | 325 | 327 | 5,000 | 3,270 |
| 1999-03-25 | 347 | 347 | 335 | 335 | 6,000 | 3,350 |
| 1999-03-24 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-03-23 | 330 | 333 | 330 | 333 | 7,000 | 3,330 |
| 1999-03-19 | 333 | 333 | 330 | 330 | 8,000 | 3,300 |
| 1999-03-18 | 336 | 336 | 333 | 333 | 9,000 | 3,330 |
| 1999-03-17 | 330 | 348 | 330 | 333 | 15,000 | 3,330 |
| 1999-03-16 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 1999-03-15 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-03-11 | 300 | 325 | 300 | 325 | 39,000 | 3,250 |
| 1999-03-10 | 300 | 310 | 300 | 310 | 15,000 | 3,100 |
| 1999-03-09 | 290 | 310 | 290 | 310 | 6,000 | 3,100 |
| 1999-03-08 | 290 | 295 | 285 | 290 | 42,000 | 2,900 |
| 1999-03-05 | 280 | 290 | 276 | 290 | 28,000 | 2,900 |
| 1999-03-04 | 284 | 284 | 280 | 280 | 76,000 | 2,800 |
| 1999-03-03 | 288 | 288 | 285 | 285 | 10,000 | 2,850 |
| 1999-03-02 | 288 | 288 | 287 | 288 | 7,000 | 2,880 |
| 1999-03-01 | 290 | 290 | 288 | 288 | 15,000 | 2,880 |
| 1999-02-26 | 287 | 288 | 287 | 288 | 7,000 | 2,880 |
| 1999-02-25 | 288 | 289 | 287 | 287 | 21,000 | 2,870 |
| 1999-02-24 | 287 | 287 | 284 | 287 | 13,000 | 2,870 |
| 1999-02-23 | 287 | 287 | 287 | 287 | 9,000 | 2,870 |
| 1999-02-22 | 287 | 290 | 287 | 287 | 6,000 | 2,870 |
| 1999-02-19 | 285 | 293 | 285 | 287 | 10,000 | 2,870 |
| 1999-02-18 | 280 | 283 | 280 | 282 | 12,000 | 2,820 |
| 1999-02-17 | 282 | 285 | 275 | 280 | 36,000 | 2,800 |
| 1999-02-16 | 280 | 285 | 280 | 282 | 58,000 | 2,820 |
| 1999-02-15 | 290 | 290 | 290 | 290 | 14,000 | 2,900 |
| 1999-02-12 | 294 | 296 | 294 | 295 | 37,000 | 2,950 |
| 1999-02-10 | 299 | 300 | 296 | 299 | 40,000 | 2,990 |
| 1999-02-09 | 301 | 302 | 300 | 301 | 22,000 | 3,010 |
| 1999-02-05 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-02-04 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1999-01-29 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 1999-01-28 | 344 | 344 | 344 | 344 | 3,000 | 3,440 |
| 1999-01-27 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1999-01-25 | 335 | 335 | 330 | 330 | 5,000 | 3,300 |
| 1999-01-22 | 335 | 335 | 335 | 335 | 20,000 | 3,350 |
| 1999-01-21 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1999-01-20 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1999-01-19 | 335 | 340 | 335 | 335 | 10,000 | 3,350 |
| 1999-01-18 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1999-01-14 | 335 | 345 | 335 | 345 | 7,000 | 3,450 |
| 1999-01-13 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1999-01-12 | 333 | 335 | 333 | 335 | 4,000 | 3,350 |
| 1999-01-11 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1999-01-08 | 336 | 336 | 335 | 335 | 4,000 | 3,350 |
| 1999-01-05 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1999-01-04 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
