5918 瀧上工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2002-12-27 | 280 | 289 | 280 | 289 | 2,000 | 2,890 |
| 2002-12-26 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 2002-12-25 | 276 | 276 | 275 | 275 | 8,000 | 2,750 |
| 2002-12-24 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-12-20 | 290 | 290 | 280 | 288 | 122,000 | 2,880 |
| 2002-12-19 | 292 | 292 | 290 | 290 | 17,000 | 2,900 |
| 2002-12-18 | 290 | 292 | 290 | 292 | 22,000 | 2,920 |
| 2002-12-17 | 294 | 295 | 290 | 290 | 15,000 | 2,900 |
| 2002-12-16 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 2002-12-13 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2002-12-12 | 296 | 300 | 291 | 300 | 17,000 | 3,000 |
| 2002-12-11 | 300 | 300 | 296 | 296 | 4,000 | 2,960 |
| 2002-12-10 | 298 | 300 | 298 | 300 | 14,000 | 3,000 |
| 2002-12-09 | 298 | 298 | 298 | 298 | 5,000 | 2,980 |
| 2002-12-06 | 300 | 300 | 295 | 297 | 13,000 | 2,970 |
| 2002-12-05 | 301 | 303 | 301 | 303 | 3,000 | 3,030 |
| 2002-12-04 | 302 | 302 | 300 | 301 | 9,000 | 3,010 |
| 2002-12-03 | 305 | 305 | 301 | 301 | 8,000 | 3,010 |
| 2002-12-02 | 301 | 305 | 301 | 305 | 13,000 | 3,050 |
| 2002-11-29 | 299 | 302 | 299 | 300 | 10,000 | 3,000 |
| 2002-11-28 | 299 | 299 | 299 | 299 | 13,000 | 2,990 |
| 2002-11-27 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2002-11-26 | 300 | 300 | 297 | 300 | 8,000 | 3,000 |
| 2002-11-25 | 299 | 300 | 294 | 300 | 11,000 | 3,000 |
| 2002-11-22 | 299 | 300 | 299 | 299 | 9,000 | 2,990 |
| 2002-11-21 | 299 | 299 | 299 | 299 | 23,000 | 2,990 |
| 2002-11-20 | 282 | 300 | 282 | 300 | 17,000 | 3,000 |
| 2002-11-19 | 287 | 287 | 281 | 281 | 8,000 | 2,810 |
| 2002-11-18 | 302 | 302 | 302 | 302 | 8,000 | 3,020 |
| 2002-11-15 | 302 | 302 | 302 | 302 | 9,000 | 3,020 |
| 2002-11-14 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 2002-11-13 | 300 | 301 | 300 | 301 | 3,000 | 3,010 |
| 2002-11-12 | 299 | 300 | 299 | 300 | 6,000 | 3,000 |
| 2002-11-11 | 301 | 301 | 300 | 300 | 13,000 | 3,000 |
| 2002-11-08 | 310 | 310 | 300 | 300 | 7,000 | 3,000 |
| 2002-11-07 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 2002-11-05 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2002-11-01 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 2002-10-31 | 310 | 315 | 295 | 315 | 16,000 | 3,150 |
| 2002-10-30 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2002-10-29 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 2002-10-28 | 311 | 311 | 310 | 311 | 25,000 | 3,110 |
| 2002-10-25 | 310 | 311 | 310 | 311 | 3,000 | 3,110 |
| 2002-10-24 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 2002-10-23 | 311 | 311 | 305 | 311 | 4,000 | 3,110 |
| 2002-10-22 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 2002-10-21 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2002-10-18 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2002-10-17 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 2002-10-16 | 311 | 311 | 311 | 311 | 5,000 | 3,110 |
| 2002-10-15 | 311 | 311 | 311 | 311 | 6,000 | 3,110 |
| 2002-10-11 | 311 | 312 | 311 | 311 | 11,000 | 3,110 |
| 2002-10-10 | 311 | 311 | 311 | 311 | 31,000 | 3,110 |
| 2002-10-09 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2002-10-08 | 310 | 315 | 310 | 310 | 4,000 | 3,100 |
| 2002-10-07 | 325 | 325 | 300 | 310 | 7,000 | 3,100 |
| 2002-10-04 | 320 | 325 | 320 | 325 | 7,000 | 3,250 |
| 2002-10-03 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2002-10-01 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 2002-09-27 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2002-09-25 | 310 | 313 | 310 | 313 | 11,000 | 3,130 |
| 2002-09-24 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2002-09-20 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2002-09-19 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2002-09-18 | 333 | 333 | 333 | 333 | 4,000 | 3,330 |
| 2002-09-17 | 333 | 333 | 333 | 333 | 4,000 | 3,330 |
| 2002-09-13 | 332 | 333 | 332 | 333 | 6,000 | 3,330 |
| 2002-09-11 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2002-09-10 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2002-09-09 | 329 | 329 | 329 | 329 | 7,000 | 3,290 |
| 2002-09-06 | 329 | 329 | 329 | 329 | 4,000 | 3,290 |
| 2002-09-05 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 2002-09-04 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2002-09-03 | 331 | 331 | 328 | 330 | 30,000 | 3,300 |
| 2002-09-02 | 335 | 335 | 330 | 330 | 9,000 | 3,300 |
| 2002-08-30 | 330 | 335 | 329 | 335 | 10,000 | 3,350 |
| 2002-08-28 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2002-08-27 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2002-08-26 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2002-08-23 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 2002-08-22 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2002-08-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2002-08-20 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2002-08-19 | 335 | 335 | 330 | 330 | 9,000 | 3,300 |
| 2002-08-16 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 2002-08-15 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2002-08-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2002-08-13 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2002-08-09 | 331 | 331 | 330 | 330 | 5,000 | 3,300 |
| 2002-08-08 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 2002-08-07 | 331 | 331 | 330 | 330 | 25,000 | 3,300 |
| 2002-08-06 | 330 | 331 | 330 | 331 | 22,000 | 3,310 |
| 2002-08-05 | 340 | 340 | 331 | 331 | 3,000 | 3,310 |
| 2002-08-02 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2002-08-01 | 331 | 340 | 331 | 340 | 5,000 | 3,400 |
| 2002-07-31 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 2002-07-30 | 335 | 335 | 330 | 331 | 9,000 | 3,310 |
| 2002-07-29 | 330 | 335 | 330 | 335 | 2,000 | 3,350 |
| 2002-07-26 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2002-07-25 | 336 | 336 | 330 | 330 | 7,000 | 3,300 |
| 2002-07-24 | 333 | 335 | 333 | 334 | 6,000 | 3,340 |
| 2002-07-23 | 335 | 335 | 333 | 333 | 5,000 | 3,330 |
| 2002-07-22 | 342 | 342 | 337 | 337 | 2,000 | 3,370 |
| 2002-07-19 | 342 | 343 | 342 | 343 | 6,000 | 3,430 |
| 2002-07-18 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2002-07-17 | 344 | 344 | 343 | 343 | 8,000 | 3,430 |
| 2002-07-16 | 344 | 344 | 344 | 344 | 17,000 | 3,440 |
| 2002-07-15 | 344 | 344 | 344 | 344 | 7,000 | 3,440 |
| 2002-07-12 | 344 | 344 | 343 | 343 | 2,000 | 3,430 |
| 2002-07-11 | 345 | 345 | 343 | 343 | 6,000 | 3,430 |
| 2002-07-10 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2002-07-09 | 344 | 344 | 343 | 343 | 6,000 | 3,430 |
| 2002-07-04 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2002-07-02 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 2002-07-01 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2002-06-28 | 350 | 350 | 343 | 343 | 6,000 | 3,430 |
| 2002-06-27 | 345 | 352 | 345 | 352 | 29,000 | 3,520 |
| 2002-06-26 | 345 | 348 | 345 | 348 | 6,000 | 3,480 |
| 2002-06-25 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2002-06-24 | 341 | 343 | 341 | 343 | 5,000 | 3,430 |
| 2002-06-21 | 341 | 343 | 341 | 341 | 6,000 | 3,410 |
| 2002-06-20 | 341 | 341 | 341 | 341 | 6,000 | 3,410 |
| 2002-06-19 | 345 | 345 | 340 | 340 | 19,000 | 3,400 |
| 2002-06-17 | 349 | 349 | 349 | 349 | 4,000 | 3,490 |
| 2002-06-14 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2002-06-13 | 350 | 350 | 340 | 340 | 6,000 | 3,400 |
| 2002-06-12 | 343 | 350 | 341 | 350 | 8,000 | 3,500 |
| 2002-06-11 | 350 | 350 | 348 | 348 | 4,000 | 3,480 |
| 2002-06-07 | 350 | 351 | 350 | 350 | 12,000 | 3,500 |
| 2002-06-06 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 2002-06-05 | 350 | 350 | 347 | 347 | 5,000 | 3,470 |
| 2002-06-04 | 346 | 351 | 346 | 350 | 16,000 | 3,500 |
| 2002-05-31 | 343 | 345 | 343 | 345 | 6,000 | 3,450 |
| 2002-05-28 | 345 | 346 | 345 | 346 | 4,000 | 3,460 |
| 2002-05-27 | 346 | 350 | 345 | 345 | 4,000 | 3,450 |
| 2002-05-24 | 349 | 349 | 341 | 341 | 7,000 | 3,410 |
| 2002-05-22 | 350 | 351 | 350 | 350 | 7,000 | 3,500 |
| 2002-05-21 | 346 | 350 | 346 | 350 | 11,000 | 3,500 |
| 2002-05-20 | 339 | 345 | 339 | 345 | 6,000 | 3,450 |
| 2002-05-17 | 338 | 338 | 336 | 336 | 11,000 | 3,360 |
| 2002-05-16 | 341 | 341 | 335 | 335 | 7,000 | 3,350 |
| 2002-05-15 | 345 | 345 | 341 | 341 | 7,000 | 3,410 |
| 2002-05-14 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2002-05-13 | 346 | 346 | 346 | 346 | 4,000 | 3,460 |
| 2002-05-10 | 350 | 350 | 346 | 346 | 6,000 | 3,460 |
| 2002-05-09 | 349 | 350 | 349 | 350 | 7,000 | 3,500 |
| 2002-05-07 | 350 | 350 | 342 | 342 | 3,000 | 3,420 |
| 2002-05-02 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2002-05-01 | 354 | 360 | 345 | 350 | 10,000 | 3,500 |
| 2002-04-30 | 346 | 346 | 342 | 342 | 4,000 | 3,420 |
| 2002-04-26 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 2002-04-25 | 346 | 346 | 346 | 346 | 5,000 | 3,460 |
| 2002-04-24 | 355 | 355 | 346 | 346 | 5,000 | 3,460 |
| 2002-04-23 | 355 | 355 | 355 | 355 | 17,000 | 3,550 |
| 2002-04-22 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2002-04-19 | 356 | 356 | 356 | 356 | 5,000 | 3,560 |
| 2002-04-18 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2002-04-17 | 331 | 331 | 331 | 331 | 11,000 | 3,310 |
| 2002-04-16 | 340 | 340 | 331 | 331 | 11,000 | 3,310 |
| 2002-04-15 | 339 | 340 | 339 | 340 | 5,000 | 3,400 |
| 2002-04-12 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2002-04-11 | 340 | 340 | 339 | 339 | 5,000 | 3,390 |
| 2002-04-10 | 343 | 343 | 340 | 340 | 5,000 | 3,400 |
| 2002-04-09 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 2002-04-08 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 2002-04-05 | 345 | 345 | 339 | 343 | 12,000 | 3,430 |
| 2002-04-04 | 345 | 345 | 340 | 345 | 5,000 | 3,450 |
| 2002-04-03 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 2002-04-02 | 350 | 350 | 345 | 345 | 5,000 | 3,450 |
| 2002-04-01 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2002-03-29 | 340 | 350 | 340 | 350 | 10,000 | 3,500 |
| 2002-03-27 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2002-03-25 | 364 | 364 | 351 | 364 | 21,000 | 3,640 |
| 2002-03-19 | 361 | 361 | 358 | 358 | 10,000 | 3,580 |
| 2002-03-18 | 360 | 365 | 360 | 360 | 19,000 | 3,600 |
| 2002-03-15 | 360 | 363 | 360 | 360 | 5,000 | 3,600 |
| 2002-03-13 | 361 | 365 | 360 | 365 | 5,000 | 3,650 |
| 2002-03-12 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 2002-03-11 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-03-08 | 356 | 360 | 356 | 360 | 7,000 | 3,600 |
| 2002-03-07 | 355 | 356 | 355 | 355 | 12,000 | 3,550 |
| 2002-03-06 | 357 | 357 | 354 | 355 | 13,000 | 3,550 |
| 2002-03-05 | 356 | 357 | 356 | 357 | 41,000 | 3,570 |
| 2002-03-04 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2002-03-01 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
| 2002-02-28 | 349 | 350 | 347 | 350 | 7,000 | 3,500 |
| 2002-02-27 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 2002-02-26 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2002-02-25 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2002-02-20 | 353 | 353 | 345 | 345 | 9,000 | 3,450 |
| 2002-02-19 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2002-02-18 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2002-02-15 | 352 | 352 | 352 | 352 | 6,000 | 3,520 |
| 2002-02-14 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2002-02-12 | 342 | 350 | 342 | 350 | 16,000 | 3,500 |
| 2002-02-08 | 352 | 352 | 352 | 352 | 4,000 | 3,520 |
| 2002-02-06 | 350 | 352 | 342 | 352 | 10,000 | 3,520 |
| 2002-02-05 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2002-02-04 | 356 | 356 | 350 | 350 | 7,000 | 3,500 |
| 2002-02-01 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2002-01-31 | 360 | 360 | 356 | 356 | 5,000 | 3,560 |
| 2002-01-30 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 2002-01-29 | 360 | 365 | 360 | 365 | 3,000 | 3,650 |
| 2002-01-28 | 359 | 361 | 359 | 361 | 10,000 | 3,610 |
| 2002-01-25 | 353 | 358 | 353 | 358 | 5,000 | 3,580 |
| 2002-01-24 | 353 | 353 | 353 | 353 | 6,000 | 3,530 |
| 2002-01-23 | 353 | 353 | 353 | 353 | 4,000 | 3,530 |
| 2002-01-22 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
| 2002-01-18 | 348 | 350 | 348 | 350 | 5,000 | 3,500 |
| 2002-01-17 | 347 | 347 | 345 | 345 | 6,000 | 3,450 |
| 2002-01-16 | 346 | 346 | 346 | 346 | 4,000 | 3,460 |
| 2002-01-15 | 345 | 345 | 344 | 345 | 6,000 | 3,450 |
| 2002-01-11 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2002-01-10 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2002-01-09 | 336 | 337 | 336 | 337 | 3,000 | 3,370 |
| 2002-01-07 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2002-01-04 | 332 | 332 | 326 | 326 | 19,000 | 3,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
