5918 瀧上工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2000-12-28 | 298 | 298 | 297 | 297 | 5,000 | 2,970 |
| 2000-12-27 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 2000-12-26 | 295 | 299 | 295 | 295 | 11,000 | 2,950 |
| 2000-12-25 | 296 | 296 | 295 | 295 | 15,000 | 2,950 |
| 2000-12-22 | 295 | 300 | 295 | 300 | 4,000 | 3,000 |
| 2000-12-21 | 300 | 307 | 292 | 295 | 13,000 | 2,950 |
| 2000-12-20 | 309 | 309 | 300 | 300 | 16,000 | 3,000 |
| 2000-12-19 | 310 | 310 | 306 | 306 | 12,000 | 3,060 |
| 2000-12-18 | 310 | 310 | 305 | 305 | 5,000 | 3,050 |
| 2000-12-15 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2000-12-14 | 309 | 309 | 309 | 309 | 5,000 | 3,090 |
| 2000-12-13 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2000-12-12 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 2000-12-11 | 308 | 310 | 308 | 310 | 4,000 | 3,100 |
| 2000-12-08 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2000-12-07 | 310 | 310 | 305 | 305 | 3,000 | 3,050 |
| 2000-12-06 | 314 | 314 | 313 | 313 | 2,000 | 3,130 |
| 2000-12-05 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 2000-12-04 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 2000-12-01 | 314 | 314 | 313 | 313 | 2,000 | 3,130 |
| 2000-11-30 | 300 | 300 | 295 | 300 | 12,000 | 3,000 |
| 2000-11-29 | 306 | 306 | 300 | 300 | 24,000 | 3,000 |
| 2000-11-28 | 305 | 310 | 305 | 310 | 7,000 | 3,100 |
| 2000-11-24 | 302 | 302 | 300 | 300 | 4,000 | 3,000 |
| 2000-11-22 | 302 | 303 | 302 | 303 | 4,000 | 3,030 |
| 2000-11-21 | 314 | 314 | 302 | 302 | 2,000 | 3,020 |
| 2000-11-20 | 310 | 310 | 305 | 305 | 6,000 | 3,050 |
| 2000-11-17 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-11-15 | 311 | 315 | 311 | 315 | 2,000 | 3,150 |
| 2000-11-13 | 315 | 315 | 310 | 310 | 9,000 | 3,100 |
| 2000-11-07 | 315 | 315 | 310 | 310 | 7,000 | 3,100 |
| 2000-11-06 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2000-11-02 | 314 | 315 | 314 | 315 | 7,000 | 3,150 |
| 2000-11-01 | 315 | 315 | 314 | 314 | 5,000 | 3,140 |
| 2000-10-31 | 310 | 314 | 310 | 314 | 6,000 | 3,140 |
| 2000-10-30 | 311 | 311 | 311 | 311 | 5,000 | 3,110 |
| 2000-10-27 | 315 | 315 | 311 | 311 | 5,000 | 3,110 |
| 2000-10-26 | 312 | 312 | 311 | 311 | 16,000 | 3,110 |
| 2000-10-25 | 314 | 314 | 314 | 314 | 5,000 | 3,140 |
| 2000-10-24 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2000-10-23 | 312 | 312 | 311 | 311 | 5,000 | 3,110 |
| 2000-10-20 | 315 | 315 | 311 | 311 | 2,000 | 3,110 |
| 2000-10-19 | 310 | 326 | 310 | 325 | 4,000 | 3,250 |
| 2000-10-18 | 310 | 310 | 310 | 310 | 15,000 | 3,100 |
| 2000-10-17 | 313 | 313 | 311 | 313 | 9,000 | 3,130 |
| 2000-10-16 | 315 | 315 | 313 | 313 | 15,000 | 3,130 |
| 2000-10-13 | 315 | 315 | 313 | 315 | 12,000 | 3,150 |
| 2000-10-12 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 2000-10-11 | 320 | 329 | 313 | 329 | 25,000 | 3,290 |
| 2000-10-10 | 320 | 320 | 315 | 315 | 19,000 | 3,150 |
| 2000-10-06 | 308 | 310 | 307 | 310 | 16,000 | 3,100 |
| 2000-10-05 | 308 | 308 | 307 | 307 | 9,000 | 3,070 |
| 2000-10-04 | 310 | 315 | 310 | 310 | 11,000 | 3,100 |
| 2000-10-03 | 305 | 315 | 300 | 315 | 27,000 | 3,150 |
| 2000-10-02 | 305 | 305 | 302 | 305 | 66,000 | 3,050 |
| 2000-09-29 | 312 | 314 | 300 | 300 | 45,000 | 3,000 |
| 2000-09-28 | 310 | 314 | 310 | 312 | 32,000 | 3,120 |
| 2000-09-27 | 302 | 307 | 302 | 307 | 60,000 | 3,070 |
| 2000-09-26 | 316 | 316 | 275 | 292 | 404,000 | 2,920 |
| 2000-09-25 | 315 | 315 | 310 | 311 | 67,000 | 3,110 |
| 2000-09-22 | 313 | 313 | 309 | 310 | 59,000 | 3,100 |
| 2000-09-21 | 316 | 316 | 310 | 310 | 97,000 | 3,100 |
| 2000-09-20 | 319 | 320 | 313 | 315 | 51,000 | 3,150 |
| 2000-09-19 | 315 | 316 | 312 | 315 | 45,000 | 3,150 |
| 2000-09-18 | 319 | 319 | 315 | 315 | 61,000 | 3,150 |
| 2000-09-14 | 327 | 327 | 320 | 321 | 45,000 | 3,210 |
| 2000-09-13 | 340 | 342 | 317 | 326 | 101,000 | 3,260 |
| 2000-09-12 | 342 | 345 | 341 | 345 | 10,000 | 3,450 |
| 2000-09-11 | 342 | 342 | 342 | 342 | 5,000 | 3,420 |
| 2000-09-08 | 341 | 342 | 341 | 342 | 8,000 | 3,420 |
| 2000-09-07 | 350 | 350 | 345 | 345 | 7,000 | 3,450 |
| 2000-09-06 | 360 | 360 | 355 | 355 | 6,000 | 3,550 |
| 2000-09-05 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2000-09-04 | 361 | 361 | 360 | 360 | 6,000 | 3,600 |
| 2000-09-01 | 361 | 370 | 361 | 370 | 3,000 | 3,700 |
| 2000-08-31 | 363 | 370 | 362 | 370 | 6,000 | 3,700 |
| 2000-08-30 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 2000-08-29 | 363 | 363 | 363 | 363 | 5,000 | 3,630 |
| 2000-08-28 | 365 | 370 | 363 | 363 | 12,000 | 3,630 |
| 2000-08-25 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2000-08-24 | 365 | 365 | 363 | 363 | 5,000 | 3,630 |
| 2000-08-23 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2000-08-22 | 365 | 365 | 363 | 363 | 4,000 | 3,630 |
| 2000-08-21 | 365 | 365 | 362 | 365 | 9,000 | 3,650 |
| 2000-08-18 | 365 | 370 | 361 | 370 | 7,000 | 3,700 |
| 2000-08-17 | 365 | 370 | 360 | 370 | 11,000 | 3,700 |
| 2000-08-16 | 370 | 370 | 360 | 360 | 10,000 | 3,600 |
| 2000-08-15 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2000-08-14 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2000-08-11 | 362 | 370 | 362 | 370 | 6,000 | 3,700 |
| 2000-08-10 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2000-08-09 | 363 | 363 | 362 | 362 | 2,000 | 3,620 |
| 2000-08-08 | 363 | 363 | 362 | 362 | 2,000 | 3,620 |
| 2000-08-07 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2000-08-04 | 374 | 374 | 370 | 370 | 6,000 | 3,700 |
| 2000-08-03 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2000-08-02 | 393 | 393 | 378 | 378 | 6,000 | 3,780 |
| 2000-08-01 | 363 | 363 | 362 | 363 | 9,000 | 3,630 |
| 2000-07-31 | 365 | 365 | 361 | 361 | 9,000 | 3,610 |
| 2000-07-28 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2000-07-27 | 381 | 381 | 379 | 381 | 11,000 | 3,810 |
| 2000-07-26 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 2000-07-25 | 385 | 385 | 381 | 381 | 3,000 | 3,810 |
| 2000-07-24 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 2000-07-21 | 402 | 402 | 395 | 395 | 7,000 | 3,950 |
| 2000-07-19 | 405 | 405 | 398 | 398 | 13,000 | 3,980 |
| 2000-07-18 | 401 | 410 | 401 | 403 | 9,000 | 4,030 |
| 2000-07-17 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
| 2000-07-14 | 405 | 410 | 405 | 410 | 12,000 | 4,100 |
| 2000-07-13 | 406 | 410 | 405 | 410 | 5,000 | 4,100 |
| 2000-07-12 | 410 | 410 | 407 | 407 | 10,000 | 4,070 |
| 2000-07-11 | 405 | 410 | 405 | 405 | 16,000 | 4,050 |
| 2000-07-10 | 415 | 415 | 410 | 410 | 21,000 | 4,100 |
| 2000-07-07 | 415 | 416 | 413 | 416 | 14,000 | 4,160 |
| 2000-07-06 | 420 | 425 | 415 | 415 | 30,000 | 4,150 |
| 2000-07-05 | 421 | 429 | 415 | 429 | 20,000 | 4,290 |
| 2000-07-04 | 411 | 420 | 411 | 420 | 31,000 | 4,200 |
| 2000-07-03 | 405 | 407 | 400 | 407 | 18,000 | 4,070 |
| 2000-06-30 | 400 | 403 | 395 | 403 | 9,000 | 4,030 |
| 2000-06-29 | 403 | 403 | 400 | 400 | 3,000 | 4,000 |
| 2000-06-28 | 405 | 405 | 401 | 405 | 12,000 | 4,050 |
| 2000-06-27 | 407 | 410 | 405 | 405 | 39,000 | 4,050 |
| 2000-06-26 | 402 | 407 | 402 | 407 | 12,000 | 4,070 |
| 2000-06-23 | 399 | 402 | 398 | 402 | 15,000 | 4,020 |
| 2000-06-22 | 392 | 400 | 391 | 400 | 14,000 | 4,000 |
| 2000-06-21 | 381 | 386 | 381 | 386 | 16,000 | 3,860 |
| 2000-06-20 | 387 | 390 | 381 | 381 | 16,000 | 3,810 |
| 2000-06-19 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2000-06-16 | 381 | 382 | 381 | 382 | 3,000 | 3,820 |
| 2000-06-15 | 396 | 396 | 381 | 381 | 3,000 | 3,810 |
| 2000-06-14 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2000-06-13 | 385 | 398 | 385 | 395 | 16,000 | 3,950 |
| 2000-06-12 | 396 | 396 | 380 | 380 | 8,000 | 3,800 |
| 2000-06-09 | 395 | 400 | 390 | 396 | 26,000 | 3,960 |
| 2000-06-08 | 389 | 400 | 389 | 395 | 31,000 | 3,950 |
| 2000-06-07 | 356 | 380 | 356 | 380 | 30,000 | 3,800 |
| 2000-06-06 | 350 | 360 | 350 | 360 | 16,000 | 3,600 |
| 2000-06-05 | 359 | 359 | 350 | 350 | 7,000 | 3,500 |
| 2000-06-02 | 360 | 365 | 359 | 359 | 21,000 | 3,590 |
| 2000-06-01 | 355 | 360 | 355 | 360 | 17,000 | 3,600 |
| 2000-05-31 | 358 | 358 | 349 | 349 | 10,000 | 3,490 |
| 2000-05-30 | 345 | 348 | 345 | 348 | 3,000 | 3,480 |
| 2000-05-29 | 341 | 341 | 338 | 338 | 8,000 | 3,380 |
| 2000-05-26 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2000-05-25 | 345 | 350 | 341 | 341 | 28,000 | 3,410 |
| 2000-05-24 | 355 | 360 | 350 | 350 | 14,000 | 3,500 |
| 2000-05-23 | 355 | 355 | 350 | 355 | 22,000 | 3,550 |
| 2000-05-22 | 337 | 350 | 334 | 350 | 14,000 | 3,500 |
| 2000-05-19 | 336 | 336 | 336 | 336 | 5,000 | 3,360 |
| 2000-05-18 | 337 | 339 | 336 | 336 | 6,000 | 3,360 |
| 2000-05-17 | 337 | 337 | 335 | 337 | 11,000 | 3,370 |
| 2000-05-16 | 338 | 338 | 337 | 337 | 5,000 | 3,370 |
| 2000-05-15 | 339 | 340 | 329 | 338 | 8,000 | 3,380 |
| 2000-05-12 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 2000-05-11 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2000-05-10 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2000-05-09 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2000-05-02 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2000-04-27 | 341 | 348 | 340 | 340 | 6,000 | 3,400 |
| 2000-04-26 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2000-04-25 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2000-04-24 | 340 | 345 | 340 | 345 | 2,000 | 3,450 |
| 2000-04-21 | 337 | 337 | 333 | 333 | 3,000 | 3,330 |
| 2000-04-20 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2000-04-19 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2000-04-18 | 333 | 333 | 333 | 333 | 4,000 | 3,330 |
| 2000-04-17 | 335 | 335 | 333 | 333 | 8,000 | 3,330 |
| 2000-04-14 | 350 | 350 | 340 | 340 | 2,000 | 3,400 |
| 2000-04-13 | 333 | 333 | 333 | 333 | 4,000 | 3,330 |
| 2000-04-12 | 359 | 359 | 332 | 332 | 4,000 | 3,320 |
| 2000-04-11 | 335 | 350 | 335 | 350 | 29,000 | 3,500 |
| 2000-04-10 | 340 | 340 | 330 | 330 | 6,000 | 3,300 |
| 2000-04-07 | 335 | 340 | 335 | 340 | 2,000 | 3,400 |
| 2000-04-06 | 330 | 350 | 330 | 350 | 13,000 | 3,500 |
| 2000-04-05 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 2000-04-04 | 332 | 335 | 332 | 335 | 5,000 | 3,350 |
| 2000-04-03 | 330 | 332 | 330 | 332 | 4,000 | 3,320 |
| 2000-03-31 | 335 | 340 | 330 | 330 | 18,000 | 3,300 |
| 2000-03-30 | 353 | 353 | 340 | 340 | 5,000 | 3,400 |
| 2000-03-29 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2000-03-28 | 351 | 353 | 336 | 353 | 10,000 | 3,530 |
| 2000-03-27 | 358 | 360 | 350 | 355 | 51,000 | 3,550 |
| 2000-03-24 | 350 | 359 | 350 | 350 | 16,000 | 3,500 |
| 2000-03-23 | 354 | 354 | 340 | 340 | 9,000 | 3,400 |
| 2000-03-22 | 340 | 345 | 333 | 345 | 47,000 | 3,450 |
| 2000-03-21 | 340 | 340 | 336 | 336 | 32,000 | 3,360 |
| 2000-03-17 | 310 | 320 | 310 | 320 | 155,000 | 3,200 |
| 2000-03-16 | 320 | 320 | 310 | 315 | 37,000 | 3,150 |
| 2000-03-15 | 330 | 330 | 320 | 320 | 16,000 | 3,200 |
| 2000-03-14 | 330 | 330 | 329 | 329 | 16,000 | 3,290 |
| 2000-03-13 | 336 | 336 | 332 | 332 | 9,000 | 3,320 |
| 2000-03-10 | 342 | 342 | 335 | 339 | 20,000 | 3,390 |
| 2000-03-09 | 340 | 345 | 340 | 343 | 11,000 | 3,430 |
| 2000-03-08 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-03-07 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2000-03-06 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 2000-03-03 | 356 | 356 | 356 | 356 | 5,000 | 3,560 |
| 2000-03-02 | 341 | 356 | 341 | 356 | 6,000 | 3,560 |
| 2000-03-01 | 337 | 338 | 337 | 338 | 4,000 | 3,380 |
| 2000-02-29 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2000-02-28 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2000-02-25 | 330 | 335 | 311 | 330 | 11,000 | 3,300 |
| 2000-02-24 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2000-02-23 | 340 | 340 | 340 | 340 | 11,000 | 3,400 |
| 2000-02-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-02-21 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2000-02-18 | 358 | 358 | 354 | 354 | 10,000 | 3,540 |
| 2000-02-16 | 354 | 354 | 354 | 354 | 3,000 | 3,540 |
| 2000-02-15 | 355 | 355 | 353 | 353 | 7,000 | 3,530 |
| 2000-02-14 | 360 | 360 | 357 | 357 | 4,000 | 3,570 |
| 2000-02-10 | 353 | 360 | 353 | 360 | 7,000 | 3,600 |
| 2000-02-09 | 378 | 378 | 353 | 353 | 15,000 | 3,530 |
| 2000-02-08 | 362 | 378 | 362 | 378 | 3,000 | 3,780 |
| 2000-02-07 | 380 | 380 | 361 | 361 | 19,000 | 3,610 |
| 2000-02-04 | 389 | 389 | 370 | 380 | 7,000 | 3,800 |
| 2000-02-03 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2000-02-02 | 380 | 390 | 380 | 390 | 3,000 | 3,900 |
| 2000-02-01 | 389 | 389 | 380 | 380 | 4,000 | 3,800 |
| 2000-01-27 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2000-01-26 | 393 | 408 | 393 | 408 | 17,000 | 4,080 |
| 2000-01-25 | 365 | 368 | 365 | 368 | 12,000 | 3,680 |
| 2000-01-24 | 367 | 368 | 366 | 368 | 10,000 | 3,680 |
| 2000-01-21 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2000-01-20 | 365 | 367 | 365 | 367 | 6,000 | 3,670 |
| 2000-01-19 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-01-18 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2000-01-17 | 368 | 368 | 350 | 355 | 20,000 | 3,550 |
| 2000-01-14 | 366 | 368 | 365 | 365 | 12,000 | 3,650 |
| 2000-01-13 | 361 | 365 | 360 | 360 | 12,000 | 3,600 |
| 2000-01-12 | 367 | 367 | 360 | 360 | 9,000 | 3,600 |
| 2000-01-11 | 369 | 369 | 369 | 369 | 6,000 | 3,690 |
| 2000-01-07 | 360 | 369 | 360 | 369 | 10,000 | 3,690 |
| 2000-01-06 | 380 | 380 | 360 | 360 | 13,000 | 3,600 |
| 2000-01-05 | 394 | 394 | 380 | 380 | 8,000 | 3,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
