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
2001-12-283353353353355,0003,350
2001-12-273353353353355,0003,350
2001-12-263353353313318,0003,310
2001-12-2533533533033518,0003,350
2001-12-213303303303305,0003,300
2001-12-203303303303306,0003,300
2001-12-1933133533033027,0003,300
2001-12-1833533533033011,0003,300
2001-12-173303403303407,0003,400
2001-12-1435335333033011,0003,300
2001-12-1335435435335311,0003,530
2001-12-123543543533538,0003,530
2001-12-113543543543545,0003,540
2001-12-0735235235035226,0003,520
2001-12-063583583503507,0003,500
2001-12-0535935935835812,0003,580
2001-12-043583583573589,0003,580
2001-12-033573603573597,0003,590
2001-11-3035636035635610,0003,560
2001-11-293563563563562,0003,560
2001-11-283563563553557,0003,550
2001-11-273553563553565,0003,560
2001-11-263563583553559,0003,550
2001-11-223523553523559,0003,550
2001-11-213513513513515,0003,510
2001-11-203513513513513,0003,510
2001-11-193513513513513,0003,510
2001-11-163513513513511,0003,510
2001-11-153623623513516,0003,510
2001-11-143623623523624,0003,620
2001-11-133643643623625,0003,620
2001-11-123653653643643,0003,640
2001-11-0936536536236515,0003,650
2001-11-083683683653653,0003,650
2001-11-073643733643735,0003,730
2001-11-063733733733733,0003,730
2001-11-053753753743744,0003,740
2001-11-023683753683755,0003,750
2001-10-313673683673688,0003,680
2001-10-303683683673686,0003,680
2001-10-293623693623687,0003,680
2001-10-263603603563608,0003,600
2001-10-253513513513517,0003,510
2001-10-2435636035536013,0003,600
2001-10-233613613603604,0003,600
2001-10-223743743613655,0003,650
2001-10-193743753743758,0003,750
2001-10-183703703703702,0003,700
2001-10-173693693693693,0003,690
2001-10-163653683653685,0003,680
2001-10-153653653653656,0003,650
2001-10-1236537035536714,0003,670
2001-10-1136536536036516,0003,650
2001-10-1036937036336313,0003,630
2001-10-093603693603698,0003,690
2001-10-053603603603606,0003,600
2001-10-0436036036036012,0003,600
2001-10-0336736836736710,0003,670
2001-10-023653673653675,0003,670
2001-10-013643653603659,0003,650
2001-09-2835835835335811,0003,580
2001-09-2634235834235817,0003,580
2001-09-253633633623623,0003,620
2001-09-2136136535536512,0003,650
2001-09-203673793673703,0003,700
2001-09-193673673673673,0003,670
2001-09-183533653533655,0003,650
2001-09-173523553513519,0003,510
2001-09-1435535535035112,0003,510
2001-09-1335035535035517,0003,550
2001-09-1235035534035549,0003,550
2001-09-1138038037037015,0003,700
2001-09-1038038238038018,0003,800
2001-09-0739039038038012,0003,800
2001-09-0638539037939019,0003,900
2001-09-0538738838538521,0003,850
2001-09-043853873843879,0003,870
2001-09-0340040039039017,0003,900
2001-08-3139039539039517,0003,950
2001-08-303953953953956,0003,950
2001-08-2939140539139844,0003,980
2001-08-2839539539439512,0003,950
2001-08-273903933903929,0003,920
2001-08-2439039038538511,0003,850
2001-08-2339439438539015,0003,900
2001-08-223903953903955,0003,950
2001-08-213903903903901,0003,900
2001-08-203903953903904,0003,900
2001-08-173903953883957,0003,950
2001-08-1639039038439026,0003,900
2001-08-153903903863879,0003,870
2001-08-1438839038639014,0003,900
2001-08-133903903883886,0003,880
2001-08-103953953873905,0003,900
2001-08-093983983903973,0003,970
2001-08-084004003853995,0003,990
2001-08-073813993813993,0003,990
2001-08-064004004004004,0004,000
2001-08-0339139538939511,0003,950
2001-08-023833833833831,0003,830
2001-08-013823823823823,0003,820
2001-07-313803803803803,0003,800
2001-07-303753803753806,0003,800
2001-07-2737537537337321,0003,730
2001-07-2637837837737714,0003,770
2001-07-253953953903904,0003,900
2001-07-2437038037038014,0003,800
2001-07-2339739737837848,0003,780
2001-07-1940040039139737,0003,970
2001-07-1841441440040521,0004,050
2001-07-1741741741041024,0004,100
2001-07-1641841841041430,0004,140
2001-07-1340541540141081,0004,100
2001-07-1239140539040034,0004,000
2001-07-1139039038338718,0003,870
2001-07-1039039538539531,0003,950
2001-07-0939939938038027,0003,800
2001-07-0640940940240422,0004,040
2001-07-0540741040540923,0004,090
2001-07-0441841840841450,0004,140
2001-07-03403420403418170,0004,180
2001-07-0239640539540063,0004,000
2001-06-2938839538839510,0003,950
2001-06-2838739138538514,0003,850
2001-06-2739339338738725,0003,870
2001-06-2638539938039056,0003,900
2001-06-2537138837038678,0003,860
2001-06-2237037036536814,0003,680
2001-06-2137037036537016,0003,700
2001-06-2036937136536514,0003,650
2001-06-1937037036837038,0003,700
2001-06-1837037036536747,0003,670
2001-06-153603603603606,0003,600
2001-06-1436036336036027,0003,600
2001-06-133643653613656,0003,650
2001-06-1237037036436915,0003,690
2001-06-113713713703707,0003,700
2001-06-0837037236537026,0003,700
2001-06-0737438036736723,0003,670
2001-06-0637137536937528,0003,750
2001-06-053893893883894,0003,890
2001-06-0437938437438422,0003,840
2001-06-013793793693699,0003,690
2001-05-3137738437738417,0003,840
2001-05-3038938937537532,0003,750
2001-05-2938639538639517,0003,950
2001-05-2840540538638655,0003,860
2001-05-25398405395404168,0004,040
2001-05-24365394360387128,0003,870
2001-05-2336036536036526,0003,650
2001-05-2235036035036017,0003,600
2001-05-2134735034535032,0003,500
2001-05-183443473443476,0003,470
2001-05-173473473443449,0003,440
2001-05-1634734734534510,0003,450
2001-05-153473473473475,0003,470
2001-05-1434835034835010,0003,500
2001-05-1134635034634713,0003,470
2001-05-1035035034334512,0003,450
2001-05-093503513503512,0003,510
2001-05-083653653603602,0003,600
2001-05-0737938037537511,0003,750
2001-05-0237437837437827,0003,780
2001-05-0136337836337049,0003,700
2001-04-273603653603654,0003,650
2001-04-263603603573577,0003,570
2001-04-2535036035036021,0003,600
2001-04-243483483413416,0003,410
2001-04-233393493393492,0003,490
2001-04-2034935033733711,0003,370
2001-04-193503503503505,0003,500
2001-04-183363363363362,0003,360
2001-04-173503503333334,0003,330
2001-04-163493503493496,0003,490
2001-04-1333735033735019,0003,500
2001-04-123303353303353,0003,350
2001-04-1133533533033010,0003,300
2001-04-103313373313345,0003,340
2001-04-093353353303305,0003,300
2001-04-0633033333033011,0003,300
2001-04-053263263263261,0003,260
2001-04-043253253253251,0003,250
2001-04-023283283283281,0003,280
2001-03-303253253253251,0003,250
2001-03-293263263263262,0003,260
2001-03-2833033032132111,0003,210
2001-03-273373373203206,0003,200
2001-03-2634034833534540,0003,450
2001-03-2333034533034532,0003,450
2001-03-2232933032133021,0003,300
2001-03-2132432932132926,0003,290
2001-03-193223233223236,0003,230
2001-03-163213213203205,0003,200
2001-03-1532032032032011,0003,200
2001-03-143203253203256,0003,250
2001-03-1332532832032020,0003,200
2001-03-123253263253263,0003,260
2001-03-0933033032533015,0003,300
2001-03-083303303303305,0003,300
2001-03-073283283283284,0003,280
2001-03-0633033032032916,0003,290
2001-03-0532933032833017,0003,300
2001-03-023303303253254,0003,250
2001-03-0132933032732711,0003,270
2001-02-283253303223309,0003,300
2001-02-2731832331831817,0003,180
2001-02-2631631631131512,0003,150
2001-02-233133153113157,0003,150
2001-02-223113113103105,0003,100
2001-02-213103123103127,0003,120
2001-02-203153153103103,0003,100
2001-02-193163173113178,0003,170
2001-02-163113113113113,0003,110
2001-02-1531331331031314,0003,130
2001-02-143053053053054,0003,050
2001-02-133103143103109,0003,100
2001-02-093103103053104,0003,100
2001-02-073053103053105,0003,100
2001-02-053153153153151,0003,150
2001-02-0231331631331613,0003,160
2001-02-013133133133131,0003,130
2001-01-313123143123142,0003,140
2001-01-303053053053052,0003,050
2001-01-293073073053052,0003,050
2001-01-263023073023073,0003,070
2001-01-253013023013023,0003,020
2001-01-243013033013018,0003,010
2001-01-233013013013013,0003,010
2001-01-223143143013018,0003,010
2001-01-193003003003002,0003,000
2001-01-183003133003135,0003,130
2001-01-173143143003146,0003,140
2001-01-162962962962962,0002,960
2001-01-153003003003001,0003,000
2001-01-122902902902904,0002,900
2001-01-1129029029029014,0002,900
2001-01-1029229229029020,0002,900
2001-01-092902902892909,0002,900
2001-01-0529629628928921,0002,890
2001-01-0430130129829813,0002,980

分割・併合履歴 : [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株