5918 瀧上工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2001-12-27 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2001-12-26 | 335 | 335 | 331 | 331 | 8,000 | 3,310 |
| 2001-12-25 | 335 | 335 | 330 | 335 | 18,000 | 3,350 |
| 2001-12-21 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2001-12-20 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2001-12-19 | 331 | 335 | 330 | 330 | 27,000 | 3,300 |
| 2001-12-18 | 335 | 335 | 330 | 330 | 11,000 | 3,300 |
| 2001-12-17 | 330 | 340 | 330 | 340 | 7,000 | 3,400 |
| 2001-12-14 | 353 | 353 | 330 | 330 | 11,000 | 3,300 |
| 2001-12-13 | 354 | 354 | 353 | 353 | 11,000 | 3,530 |
| 2001-12-12 | 354 | 354 | 353 | 353 | 8,000 | 3,530 |
| 2001-12-11 | 354 | 354 | 354 | 354 | 5,000 | 3,540 |
| 2001-12-07 | 352 | 352 | 350 | 352 | 26,000 | 3,520 |
| 2001-12-06 | 358 | 358 | 350 | 350 | 7,000 | 3,500 |
| 2001-12-05 | 359 | 359 | 358 | 358 | 12,000 | 3,580 |
| 2001-12-04 | 358 | 358 | 357 | 358 | 9,000 | 3,580 |
| 2001-12-03 | 357 | 360 | 357 | 359 | 7,000 | 3,590 |
| 2001-11-30 | 356 | 360 | 356 | 356 | 10,000 | 3,560 |
| 2001-11-29 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2001-11-28 | 356 | 356 | 355 | 355 | 7,000 | 3,550 |
| 2001-11-27 | 355 | 356 | 355 | 356 | 5,000 | 3,560 |
| 2001-11-26 | 356 | 358 | 355 | 355 | 9,000 | 3,550 |
| 2001-11-22 | 352 | 355 | 352 | 355 | 9,000 | 3,550 |
| 2001-11-21 | 351 | 351 | 351 | 351 | 5,000 | 3,510 |
| 2001-11-20 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 2001-11-19 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 2001-11-16 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2001-11-15 | 362 | 362 | 351 | 351 | 6,000 | 3,510 |
| 2001-11-14 | 362 | 362 | 352 | 362 | 4,000 | 3,620 |
| 2001-11-13 | 364 | 364 | 362 | 362 | 5,000 | 3,620 |
| 2001-11-12 | 365 | 365 | 364 | 364 | 3,000 | 3,640 |
| 2001-11-09 | 365 | 365 | 362 | 365 | 15,000 | 3,650 |
| 2001-11-08 | 368 | 368 | 365 | 365 | 3,000 | 3,650 |
| 2001-11-07 | 364 | 373 | 364 | 373 | 5,000 | 3,730 |
| 2001-11-06 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 2001-11-05 | 375 | 375 | 374 | 374 | 4,000 | 3,740 |
| 2001-11-02 | 368 | 375 | 368 | 375 | 5,000 | 3,750 |
| 2001-10-31 | 367 | 368 | 367 | 368 | 8,000 | 3,680 |
| 2001-10-30 | 368 | 368 | 367 | 368 | 6,000 | 3,680 |
| 2001-10-29 | 362 | 369 | 362 | 368 | 7,000 | 3,680 |
| 2001-10-26 | 360 | 360 | 356 | 360 | 8,000 | 3,600 |
| 2001-10-25 | 351 | 351 | 351 | 351 | 7,000 | 3,510 |
| 2001-10-24 | 356 | 360 | 355 | 360 | 13,000 | 3,600 |
| 2001-10-23 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 2001-10-22 | 374 | 374 | 361 | 365 | 5,000 | 3,650 |
| 2001-10-19 | 374 | 375 | 374 | 375 | 8,000 | 3,750 |
| 2001-10-18 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2001-10-17 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 2001-10-16 | 365 | 368 | 365 | 368 | 5,000 | 3,680 |
| 2001-10-15 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 2001-10-12 | 365 | 370 | 355 | 367 | 14,000 | 3,670 |
| 2001-10-11 | 365 | 365 | 360 | 365 | 16,000 | 3,650 |
| 2001-10-10 | 369 | 370 | 363 | 363 | 13,000 | 3,630 |
| 2001-10-09 | 360 | 369 | 360 | 369 | 8,000 | 3,690 |
| 2001-10-05 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2001-10-04 | 360 | 360 | 360 | 360 | 12,000 | 3,600 |
| 2001-10-03 | 367 | 368 | 367 | 367 | 10,000 | 3,670 |
| 2001-10-02 | 365 | 367 | 365 | 367 | 5,000 | 3,670 |
| 2001-10-01 | 364 | 365 | 360 | 365 | 9,000 | 3,650 |
| 2001-09-28 | 358 | 358 | 353 | 358 | 11,000 | 3,580 |
| 2001-09-26 | 342 | 358 | 342 | 358 | 17,000 | 3,580 |
| 2001-09-25 | 363 | 363 | 362 | 362 | 3,000 | 3,620 |
| 2001-09-21 | 361 | 365 | 355 | 365 | 12,000 | 3,650 |
| 2001-09-20 | 367 | 379 | 367 | 370 | 3,000 | 3,700 |
| 2001-09-19 | 367 | 367 | 367 | 367 | 3,000 | 3,670 |
| 2001-09-18 | 353 | 365 | 353 | 365 | 5,000 | 3,650 |
| 2001-09-17 | 352 | 355 | 351 | 351 | 9,000 | 3,510 |
| 2001-09-14 | 355 | 355 | 350 | 351 | 12,000 | 3,510 |
| 2001-09-13 | 350 | 355 | 350 | 355 | 17,000 | 3,550 |
| 2001-09-12 | 350 | 355 | 340 | 355 | 49,000 | 3,550 |
| 2001-09-11 | 380 | 380 | 370 | 370 | 15,000 | 3,700 |
| 2001-09-10 | 380 | 382 | 380 | 380 | 18,000 | 3,800 |
| 2001-09-07 | 390 | 390 | 380 | 380 | 12,000 | 3,800 |
| 2001-09-06 | 385 | 390 | 379 | 390 | 19,000 | 3,900 |
| 2001-09-05 | 387 | 388 | 385 | 385 | 21,000 | 3,850 |
| 2001-09-04 | 385 | 387 | 384 | 387 | 9,000 | 3,870 |
| 2001-09-03 | 400 | 400 | 390 | 390 | 17,000 | 3,900 |
| 2001-08-31 | 390 | 395 | 390 | 395 | 17,000 | 3,950 |
| 2001-08-30 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 2001-08-29 | 391 | 405 | 391 | 398 | 44,000 | 3,980 |
| 2001-08-28 | 395 | 395 | 394 | 395 | 12,000 | 3,950 |
| 2001-08-27 | 390 | 393 | 390 | 392 | 9,000 | 3,920 |
| 2001-08-24 | 390 | 390 | 385 | 385 | 11,000 | 3,850 |
| 2001-08-23 | 394 | 394 | 385 | 390 | 15,000 | 3,900 |
| 2001-08-22 | 390 | 395 | 390 | 395 | 5,000 | 3,950 |
| 2001-08-21 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-08-20 | 390 | 395 | 390 | 390 | 4,000 | 3,900 |
| 2001-08-17 | 390 | 395 | 388 | 395 | 7,000 | 3,950 |
| 2001-08-16 | 390 | 390 | 384 | 390 | 26,000 | 3,900 |
| 2001-08-15 | 390 | 390 | 386 | 387 | 9,000 | 3,870 |
| 2001-08-14 | 388 | 390 | 386 | 390 | 14,000 | 3,900 |
| 2001-08-13 | 390 | 390 | 388 | 388 | 6,000 | 3,880 |
| 2001-08-10 | 395 | 395 | 387 | 390 | 5,000 | 3,900 |
| 2001-08-09 | 398 | 398 | 390 | 397 | 3,000 | 3,970 |
| 2001-08-08 | 400 | 400 | 385 | 399 | 5,000 | 3,990 |
| 2001-08-07 | 381 | 399 | 381 | 399 | 3,000 | 3,990 |
| 2001-08-06 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2001-08-03 | 391 | 395 | 389 | 395 | 11,000 | 3,950 |
| 2001-08-02 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2001-08-01 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 2001-07-31 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2001-07-30 | 375 | 380 | 375 | 380 | 6,000 | 3,800 |
| 2001-07-27 | 375 | 375 | 373 | 373 | 21,000 | 3,730 |
| 2001-07-26 | 378 | 378 | 377 | 377 | 14,000 | 3,770 |
| 2001-07-25 | 395 | 395 | 390 | 390 | 4,000 | 3,900 |
| 2001-07-24 | 370 | 380 | 370 | 380 | 14,000 | 3,800 |
| 2001-07-23 | 397 | 397 | 378 | 378 | 48,000 | 3,780 |
| 2001-07-19 | 400 | 400 | 391 | 397 | 37,000 | 3,970 |
| 2001-07-18 | 414 | 414 | 400 | 405 | 21,000 | 4,050 |
| 2001-07-17 | 417 | 417 | 410 | 410 | 24,000 | 4,100 |
| 2001-07-16 | 418 | 418 | 410 | 414 | 30,000 | 4,140 |
| 2001-07-13 | 405 | 415 | 401 | 410 | 81,000 | 4,100 |
| 2001-07-12 | 391 | 405 | 390 | 400 | 34,000 | 4,000 |
| 2001-07-11 | 390 | 390 | 383 | 387 | 18,000 | 3,870 |
| 2001-07-10 | 390 | 395 | 385 | 395 | 31,000 | 3,950 |
| 2001-07-09 | 399 | 399 | 380 | 380 | 27,000 | 3,800 |
| 2001-07-06 | 409 | 409 | 402 | 404 | 22,000 | 4,040 |
| 2001-07-05 | 407 | 410 | 405 | 409 | 23,000 | 4,090 |
| 2001-07-04 | 418 | 418 | 408 | 414 | 50,000 | 4,140 |
| 2001-07-03 | 403 | 420 | 403 | 418 | 170,000 | 4,180 |
| 2001-07-02 | 396 | 405 | 395 | 400 | 63,000 | 4,000 |
| 2001-06-29 | 388 | 395 | 388 | 395 | 10,000 | 3,950 |
| 2001-06-28 | 387 | 391 | 385 | 385 | 14,000 | 3,850 |
| 2001-06-27 | 393 | 393 | 387 | 387 | 25,000 | 3,870 |
| 2001-06-26 | 385 | 399 | 380 | 390 | 56,000 | 3,900 |
| 2001-06-25 | 371 | 388 | 370 | 386 | 78,000 | 3,860 |
| 2001-06-22 | 370 | 370 | 365 | 368 | 14,000 | 3,680 |
| 2001-06-21 | 370 | 370 | 365 | 370 | 16,000 | 3,700 |
| 2001-06-20 | 369 | 371 | 365 | 365 | 14,000 | 3,650 |
| 2001-06-19 | 370 | 370 | 368 | 370 | 38,000 | 3,700 |
| 2001-06-18 | 370 | 370 | 365 | 367 | 47,000 | 3,670 |
| 2001-06-15 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2001-06-14 | 360 | 363 | 360 | 360 | 27,000 | 3,600 |
| 2001-06-13 | 364 | 365 | 361 | 365 | 6,000 | 3,650 |
| 2001-06-12 | 370 | 370 | 364 | 369 | 15,000 | 3,690 |
| 2001-06-11 | 371 | 371 | 370 | 370 | 7,000 | 3,700 |
| 2001-06-08 | 370 | 372 | 365 | 370 | 26,000 | 3,700 |
| 2001-06-07 | 374 | 380 | 367 | 367 | 23,000 | 3,670 |
| 2001-06-06 | 371 | 375 | 369 | 375 | 28,000 | 3,750 |
| 2001-06-05 | 389 | 389 | 388 | 389 | 4,000 | 3,890 |
| 2001-06-04 | 379 | 384 | 374 | 384 | 22,000 | 3,840 |
| 2001-06-01 | 379 | 379 | 369 | 369 | 9,000 | 3,690 |
| 2001-05-31 | 377 | 384 | 377 | 384 | 17,000 | 3,840 |
| 2001-05-30 | 389 | 389 | 375 | 375 | 32,000 | 3,750 |
| 2001-05-29 | 386 | 395 | 386 | 395 | 17,000 | 3,950 |
| 2001-05-28 | 405 | 405 | 386 | 386 | 55,000 | 3,860 |
| 2001-05-25 | 398 | 405 | 395 | 404 | 168,000 | 4,040 |
| 2001-05-24 | 365 | 394 | 360 | 387 | 128,000 | 3,870 |
| 2001-05-23 | 360 | 365 | 360 | 365 | 26,000 | 3,650 |
| 2001-05-22 | 350 | 360 | 350 | 360 | 17,000 | 3,600 |
| 2001-05-21 | 347 | 350 | 345 | 350 | 32,000 | 3,500 |
| 2001-05-18 | 344 | 347 | 344 | 347 | 6,000 | 3,470 |
| 2001-05-17 | 347 | 347 | 344 | 344 | 9,000 | 3,440 |
| 2001-05-16 | 347 | 347 | 345 | 345 | 10,000 | 3,450 |
| 2001-05-15 | 347 | 347 | 347 | 347 | 5,000 | 3,470 |
| 2001-05-14 | 348 | 350 | 348 | 350 | 10,000 | 3,500 |
| 2001-05-11 | 346 | 350 | 346 | 347 | 13,000 | 3,470 |
| 2001-05-10 | 350 | 350 | 343 | 345 | 12,000 | 3,450 |
| 2001-05-09 | 350 | 351 | 350 | 351 | 2,000 | 3,510 |
| 2001-05-08 | 365 | 365 | 360 | 360 | 2,000 | 3,600 |
| 2001-05-07 | 379 | 380 | 375 | 375 | 11,000 | 3,750 |
| 2001-05-02 | 374 | 378 | 374 | 378 | 27,000 | 3,780 |
| 2001-05-01 | 363 | 378 | 363 | 370 | 49,000 | 3,700 |
| 2001-04-27 | 360 | 365 | 360 | 365 | 4,000 | 3,650 |
| 2001-04-26 | 360 | 360 | 357 | 357 | 7,000 | 3,570 |
| 2001-04-25 | 350 | 360 | 350 | 360 | 21,000 | 3,600 |
| 2001-04-24 | 348 | 348 | 341 | 341 | 6,000 | 3,410 |
| 2001-04-23 | 339 | 349 | 339 | 349 | 2,000 | 3,490 |
| 2001-04-20 | 349 | 350 | 337 | 337 | 11,000 | 3,370 |
| 2001-04-19 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2001-04-18 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2001-04-17 | 350 | 350 | 333 | 333 | 4,000 | 3,330 |
| 2001-04-16 | 349 | 350 | 349 | 349 | 6,000 | 3,490 |
| 2001-04-13 | 337 | 350 | 337 | 350 | 19,000 | 3,500 |
| 2001-04-12 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 2001-04-11 | 335 | 335 | 330 | 330 | 10,000 | 3,300 |
| 2001-04-10 | 331 | 337 | 331 | 334 | 5,000 | 3,340 |
| 2001-04-09 | 335 | 335 | 330 | 330 | 5,000 | 3,300 |
| 2001-04-06 | 330 | 333 | 330 | 330 | 11,000 | 3,300 |
| 2001-04-05 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2001-04-04 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2001-04-02 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2001-03-30 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2001-03-29 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2001-03-28 | 330 | 330 | 321 | 321 | 11,000 | 3,210 |
| 2001-03-27 | 337 | 337 | 320 | 320 | 6,000 | 3,200 |
| 2001-03-26 | 340 | 348 | 335 | 345 | 40,000 | 3,450 |
| 2001-03-23 | 330 | 345 | 330 | 345 | 32,000 | 3,450 |
| 2001-03-22 | 329 | 330 | 321 | 330 | 21,000 | 3,300 |
| 2001-03-21 | 324 | 329 | 321 | 329 | 26,000 | 3,290 |
| 2001-03-19 | 322 | 323 | 322 | 323 | 6,000 | 3,230 |
| 2001-03-16 | 321 | 321 | 320 | 320 | 5,000 | 3,200 |
| 2001-03-15 | 320 | 320 | 320 | 320 | 11,000 | 3,200 |
| 2001-03-14 | 320 | 325 | 320 | 325 | 6,000 | 3,250 |
| 2001-03-13 | 325 | 328 | 320 | 320 | 20,000 | 3,200 |
| 2001-03-12 | 325 | 326 | 325 | 326 | 3,000 | 3,260 |
| 2001-03-09 | 330 | 330 | 325 | 330 | 15,000 | 3,300 |
| 2001-03-08 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2001-03-07 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 2001-03-06 | 330 | 330 | 320 | 329 | 16,000 | 3,290 |
| 2001-03-05 | 329 | 330 | 328 | 330 | 17,000 | 3,300 |
| 2001-03-02 | 330 | 330 | 325 | 325 | 4,000 | 3,250 |
| 2001-03-01 | 329 | 330 | 327 | 327 | 11,000 | 3,270 |
| 2001-02-28 | 325 | 330 | 322 | 330 | 9,000 | 3,300 |
| 2001-02-27 | 318 | 323 | 318 | 318 | 17,000 | 3,180 |
| 2001-02-26 | 316 | 316 | 311 | 315 | 12,000 | 3,150 |
| 2001-02-23 | 313 | 315 | 311 | 315 | 7,000 | 3,150 |
| 2001-02-22 | 311 | 311 | 310 | 310 | 5,000 | 3,100 |
| 2001-02-21 | 310 | 312 | 310 | 312 | 7,000 | 3,120 |
| 2001-02-20 | 315 | 315 | 310 | 310 | 3,000 | 3,100 |
| 2001-02-19 | 316 | 317 | 311 | 317 | 8,000 | 3,170 |
| 2001-02-16 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 2001-02-15 | 313 | 313 | 310 | 313 | 14,000 | 3,130 |
| 2001-02-14 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2001-02-13 | 310 | 314 | 310 | 310 | 9,000 | 3,100 |
| 2001-02-09 | 310 | 310 | 305 | 310 | 4,000 | 3,100 |
| 2001-02-07 | 305 | 310 | 305 | 310 | 5,000 | 3,100 |
| 2001-02-05 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-02-02 | 313 | 316 | 313 | 316 | 13,000 | 3,160 |
| 2001-02-01 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2001-01-31 | 312 | 314 | 312 | 314 | 2,000 | 3,140 |
| 2001-01-30 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2001-01-29 | 307 | 307 | 305 | 305 | 2,000 | 3,050 |
| 2001-01-26 | 302 | 307 | 302 | 307 | 3,000 | 3,070 |
| 2001-01-25 | 301 | 302 | 301 | 302 | 3,000 | 3,020 |
| 2001-01-24 | 301 | 303 | 301 | 301 | 8,000 | 3,010 |
| 2001-01-23 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2001-01-22 | 314 | 314 | 301 | 301 | 8,000 | 3,010 |
| 2001-01-19 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-01-18 | 300 | 313 | 300 | 313 | 5,000 | 3,130 |
| 2001-01-17 | 314 | 314 | 300 | 314 | 6,000 | 3,140 |
| 2001-01-16 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2001-01-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-01-12 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2001-01-11 | 290 | 290 | 290 | 290 | 14,000 | 2,900 |
| 2001-01-10 | 292 | 292 | 290 | 290 | 20,000 | 2,900 |
| 2001-01-09 | 290 | 290 | 289 | 290 | 9,000 | 2,900 |
| 2001-01-05 | 296 | 296 | 289 | 289 | 21,000 | 2,890 |
| 2001-01-04 | 301 | 301 | 298 | 298 | 13,000 | 2,980 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
