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
2002-12-302912912912911,0002,910
2002-12-272802892802892,0002,890
2002-12-262762762762763,0002,760
2002-12-252762762752758,0002,750
2002-12-242752752752751,0002,750
2002-12-20290290280288122,0002,880
2002-12-1929229229029017,0002,900
2002-12-1829029229029222,0002,920
2002-12-1729429529029015,0002,900
2002-12-162952952952956,0002,950
2002-12-133003003003003,0003,000
2002-12-1229630029130017,0003,000
2002-12-113003002962964,0002,960
2002-12-1029830029830014,0003,000
2002-12-092982982982985,0002,980
2002-12-0630030029529713,0002,970
2002-12-053013033013033,0003,030
2002-12-043023023003019,0003,010
2002-12-033053053013018,0003,010
2002-12-0230130530130513,0003,050
2002-11-2929930229930010,0003,000
2002-11-2829929929929913,0002,990
2002-11-272992992992992,0002,990
2002-11-263003002973008,0003,000
2002-11-2529930029430011,0003,000
2002-11-222993002992999,0002,990
2002-11-2129929929929923,0002,990
2002-11-2028230028230017,0003,000
2002-11-192872872812818,0002,810
2002-11-183023023023028,0003,020
2002-11-153023023023029,0003,020
2002-11-143013013013014,0003,010
2002-11-133003013003013,0003,010
2002-11-122993002993006,0003,000
2002-11-1130130130030013,0003,000
2002-11-083103103003007,0003,000
2002-11-073103103103108,0003,100
2002-11-053103103103106,0003,100
2002-11-013153153153158,0003,150
2002-10-3131031529531516,0003,150
2002-10-303103103103106,0003,100
2002-10-293103103103107,0003,100
2002-10-2831131131031125,0003,110
2002-10-253103113103113,0003,110
2002-10-243103103103107,0003,100
2002-10-233113113053114,0003,110
2002-10-223153153153156,0003,150
2002-10-213153153153151,0003,150
2002-10-183153153153153,0003,150
2002-10-173203203203208,0003,200
2002-10-163113113113115,0003,110
2002-10-153113113113116,0003,110
2002-10-1131131231131111,0003,110
2002-10-1031131131131131,0003,110
2002-10-093103103103102,0003,100
2002-10-083103153103104,0003,100
2002-10-073253253003107,0003,100
2002-10-043203253203257,0003,250
2002-10-033203203203202,0003,200
2002-10-0131531531531510,0003,150
2002-09-273153153153152,0003,150
2002-09-2531031331031311,0003,130
2002-09-243303303303302,0003,300
2002-09-203303303303306,0003,300
2002-09-193303303303304,0003,300
2002-09-183333333333334,0003,330
2002-09-173333333333334,0003,330
2002-09-133323333323336,0003,330
2002-09-113323323323321,0003,320
2002-09-103303303303301,0003,300
2002-09-093293293293297,0003,290
2002-09-063293293293294,0003,290
2002-09-053293293293295,0003,290
2002-09-043303303303304,0003,300
2002-09-0333133132833030,0003,300
2002-09-023353353303309,0003,300
2002-08-3033033532933510,0003,350
2002-08-283303303303304,0003,300
2002-08-273303303303303,0003,300
2002-08-263303303303301,0003,300
2002-08-233303303303308,0003,300
2002-08-223303303303303,0003,300
2002-08-213303303303301,0003,300
2002-08-203303303303301,0003,300
2002-08-193353353303309,0003,300
2002-08-163353353353358,0003,350
2002-08-153303303303302,0003,300
2002-08-143303303303301,0003,300
2002-08-133303303303302,0003,300
2002-08-093313313303305,0003,300
2002-08-083313313313314,0003,310
2002-08-0733133133033025,0003,300
2002-08-0633033133033122,0003,310
2002-08-053403403313313,0003,310
2002-08-023403403403401,0003,400
2002-08-013313403313405,0003,400
2002-07-313313313313314,0003,310
2002-07-303353353303319,0003,310
2002-07-293303353303352,0003,350
2002-07-263303303303302,0003,300
2002-07-253363363303307,0003,300
2002-07-243333353333346,0003,340
2002-07-233353353333335,0003,330
2002-07-223423423373372,0003,370
2002-07-193423433423436,0003,430
2002-07-183423423423421,0003,420
2002-07-173443443433438,0003,430
2002-07-1634434434434417,0003,440
2002-07-153443443443447,0003,440
2002-07-123443443433432,0003,430
2002-07-113453453433436,0003,430
2002-07-103443443443441,0003,440
2002-07-093443443433436,0003,430
2002-07-043433433433431,0003,430
2002-07-023413413413413,0003,410
2002-07-013413413413412,0003,410
2002-06-283503503433436,0003,430
2002-06-2734535234535229,0003,520
2002-06-263453483453486,0003,480
2002-06-253453453453454,0003,450
2002-06-243413433413435,0003,430
2002-06-213413433413416,0003,410
2002-06-203413413413416,0003,410
2002-06-1934534534034019,0003,400
2002-06-173493493493494,0003,490
2002-06-143493493493491,0003,490
2002-06-133503503403406,0003,400
2002-06-123433503413508,0003,500
2002-06-113503503483484,0003,480
2002-06-0735035135035012,0003,500
2002-06-063503503503507,0003,500
2002-06-053503503473475,0003,470
2002-06-0434635134635016,0003,500
2002-05-313433453433456,0003,450
2002-05-283453463453464,0003,460
2002-05-273463503453454,0003,450
2002-05-243493493413417,0003,410
2002-05-223503513503507,0003,500
2002-05-2134635034635011,0003,500
2002-05-203393453393456,0003,450
2002-05-1733833833633611,0003,360
2002-05-163413413353357,0003,350
2002-05-153453453413417,0003,410
2002-05-143453453453453,0003,450
2002-05-133463463463464,0003,460
2002-05-103503503463466,0003,460
2002-05-093493503493507,0003,500
2002-05-073503503423423,0003,420
2002-05-023503503503505,0003,500
2002-05-0135436034535010,0003,500
2002-04-303463463423424,0003,420
2002-04-263463463463463,0003,460
2002-04-253463463463465,0003,460
2002-04-243553553463465,0003,460
2002-04-2335535535535517,0003,550
2002-04-223553553553553,0003,550
2002-04-193563563563565,0003,560
2002-04-183363363363362,0003,360
2002-04-1733133133133111,0003,310
2002-04-1634034033133111,0003,310
2002-04-153393403393405,0003,400
2002-04-123393393393392,0003,390
2002-04-113403403393395,0003,390
2002-04-103433433403405,0003,400
2002-04-093433433433434,0003,430
2002-04-083433433433434,0003,430
2002-04-0534534533934312,0003,430
2002-04-043453453403455,0003,450
2002-04-033453453453457,0003,450
2002-04-023503503453455,0003,450
2002-04-013503503503506,0003,500
2002-03-2934035034035010,0003,500
2002-03-273393393393391,0003,390
2002-03-2536436435136421,0003,640
2002-03-1936136135835810,0003,580
2002-03-1836036536036019,0003,600
2002-03-153603633603605,0003,600
2002-03-133613653603655,0003,650
2002-03-123603653603652,0003,650
2002-03-113603603603601,0003,600
2002-03-083563603563607,0003,600
2002-03-0735535635535512,0003,550
2002-03-0635735735435513,0003,550
2002-03-0535635735635741,0003,570
2002-03-043553553553552,0003,550
2002-03-013523523523523,0003,520
2002-02-283493503473507,0003,500
2002-02-273513513513513,0003,510
2002-02-263513513513512,0003,510
2002-02-253503503503504,0003,500
2002-02-203533533453459,0003,450
2002-02-193533533533531,0003,530
2002-02-183523523523522,0003,520
2002-02-153523523523526,0003,520
2002-02-143523523523521,0003,520
2002-02-1234235034235016,0003,500
2002-02-083523523523524,0003,520
2002-02-0635035234235210,0003,520
2002-02-053503503503504,0003,500
2002-02-043563563503507,0003,500
2002-02-013563563563561,0003,560
2002-01-313603603563565,0003,560
2002-01-303613613603604,0003,600
2002-01-293603653603653,0003,650
2002-01-2835936135936110,0003,610
2002-01-253533583533585,0003,580
2002-01-243533533533536,0003,530
2002-01-233533533533534,0003,530
2002-01-223523523523523,0003,520
2002-01-183483503483505,0003,500
2002-01-173473473453456,0003,450
2002-01-163463463463464,0003,460
2002-01-153453453443456,0003,450
2002-01-113433433433431,0003,430
2002-01-103403403403401,0003,400
2002-01-093363373363373,0003,370
2002-01-073343343343341,0003,340
2002-01-0433233232632619,0003,260

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