5918 瀧上工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 415 | 445 | 415 | 435 | 8,000 | 4,350 |
| 2003-12-29 | 440 | 440 | 430 | 430 | 4,000 | 4,300 |
| 2003-12-25 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2003-12-24 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2003-12-22 | 426 | 427 | 425 | 427 | 6,000 | 4,270 |
| 2003-12-19 | 422 | 426 | 422 | 426 | 3,000 | 4,260 |
| 2003-12-18 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
| 2003-12-16 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 2003-12-15 | 440 | 440 | 430 | 440 | 6,000 | 4,400 |
| 2003-12-12 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2003-12-11 | 450 | 450 | 450 | 450 | 12,000 | 4,500 |
| 2003-12-10 | 435 | 435 | 430 | 430 | 11,000 | 4,300 |
| 2003-12-09 | 455 | 455 | 450 | 450 | 6,000 | 4,500 |
| 2003-12-08 | 450 | 450 | 450 | 450 | 16,000 | 4,500 |
| 2003-12-05 | 455 | 455 | 450 | 450 | 16,000 | 4,500 |
| 2003-12-04 | 435 | 450 | 435 | 450 | 8,000 | 4,500 |
| 2003-12-01 | 417 | 417 | 417 | 417 | 5,000 | 4,170 |
| 2003-11-26 | 445 | 445 | 440 | 440 | 3,000 | 4,400 |
| 2003-11-25 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 2003-11-21 | 452 | 452 | 445 | 445 | 19,000 | 4,450 |
| 2003-11-20 | 453 | 453 | 453 | 453 | 4,000 | 4,530 |
| 2003-11-19 | 456 | 458 | 446 | 458 | 30,000 | 4,580 |
| 2003-11-18 | 445 | 451 | 445 | 451 | 27,000 | 4,510 |
| 2003-11-17 | 451 | 451 | 440 | 443 | 42,000 | 4,430 |
| 2003-11-14 | 451 | 451 | 450 | 451 | 10,000 | 4,510 |
| 2003-11-13 | 456 | 456 | 451 | 451 | 7,000 | 4,510 |
| 2003-11-12 | 450 | 456 | 450 | 456 | 16,000 | 4,560 |
| 2003-11-11 | 450 | 450 | 450 | 450 | 26,000 | 4,500 |
| 2003-11-10 | 451 | 456 | 449 | 456 | 16,000 | 4,560 |
| 2003-11-07 | 446 | 450 | 446 | 450 | 5,000 | 4,500 |
| 2003-11-06 | 446 | 446 | 446 | 446 | 6,000 | 4,460 |
| 2003-11-05 | 446 | 446 | 445 | 446 | 3,000 | 4,460 |
| 2003-11-04 | 440 | 445 | 440 | 445 | 6,000 | 4,450 |
| 2003-10-31 | 458 | 458 | 448 | 458 | 20,000 | 4,580 |
| 2003-10-30 | 450 | 460 | 448 | 459 | 16,000 | 4,590 |
| 2003-10-29 | 465 | 465 | 450 | 465 | 6,000 | 4,650 |
| 2003-10-28 | 462 | 462 | 461 | 461 | 4,000 | 4,610 |
| 2003-10-27 | 460 | 465 | 449 | 461 | 15,000 | 4,610 |
| 2003-10-24 | 455 | 455 | 448 | 455 | 20,000 | 4,550 |
| 2003-10-23 | 461 | 464 | 451 | 460 | 23,000 | 4,600 |
| 2003-10-22 | 450 | 470 | 450 | 470 | 61,000 | 4,700 |
| 2003-10-21 | 447 | 447 | 437 | 447 | 18,000 | 4,470 |
| 2003-10-20 | 431 | 449 | 430 | 448 | 37,000 | 4,480 |
| 2003-10-17 | 430 | 430 | 430 | 430 | 66,000 | 4,300 |
| 2003-10-16 | 420 | 435 | 420 | 429 | 26,000 | 4,290 |
| 2003-10-15 | 415 | 415 | 415 | 415 | 8,000 | 4,150 |
| 2003-10-14 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2003-10-10 | 419 | 419 | 395 | 415 | 9,000 | 4,150 |
| 2003-10-09 | 410 | 420 | 410 | 420 | 12,000 | 4,200 |
| 2003-10-08 | 419 | 420 | 414 | 415 | 4,000 | 4,150 |
| 2003-10-07 | 423 | 423 | 411 | 421 | 7,000 | 4,210 |
| 2003-10-06 | 425 | 425 | 420 | 424 | 6,000 | 4,240 |
| 2003-10-03 | 420 | 425 | 419 | 425 | 6,000 | 4,250 |
| 2003-10-02 | 419 | 420 | 410 | 420 | 18,000 | 4,200 |
| 2003-10-01 | 397 | 430 | 397 | 420 | 58,000 | 4,200 |
| 2003-09-30 | 390 | 419 | 390 | 402 | 63,000 | 4,020 |
| 2003-09-26 | 374 | 390 | 374 | 390 | 6,000 | 3,900 |
| 2003-09-25 | 377 | 389 | 372 | 389 | 6,000 | 3,890 |
| 2003-09-24 | 370 | 387 | 370 | 387 | 4,000 | 3,870 |
| 2003-09-22 | 369 | 389 | 369 | 389 | 3,000 | 3,890 |
| 2003-09-19 | 389 | 390 | 385 | 389 | 14,000 | 3,890 |
| 2003-09-18 | 390 | 390 | 384 | 389 | 11,000 | 3,890 |
| 2003-09-17 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 2003-09-16 | 380 | 389 | 380 | 389 | 11,000 | 3,890 |
| 2003-09-12 | 387 | 387 | 380 | 385 | 10,000 | 3,850 |
| 2003-09-11 | 386 | 387 | 381 | 381 | 8,000 | 3,810 |
| 2003-09-10 | 379 | 388 | 379 | 388 | 17,000 | 3,880 |
| 2003-09-09 | 380 | 380 | 368 | 379 | 12,000 | 3,790 |
| 2003-09-08 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2003-09-05 | 383 | 385 | 380 | 380 | 26,000 | 3,800 |
| 2003-09-04 | 385 | 385 | 384 | 384 | 3,000 | 3,840 |
| 2003-09-03 | 386 | 386 | 385 | 385 | 5,000 | 3,850 |
| 2003-09-02 | 381 | 385 | 380 | 385 | 6,000 | 3,850 |
| 2003-09-01 | 375 | 380 | 375 | 380 | 3,000 | 3,800 |
| 2003-08-29 | 374 | 375 | 370 | 375 | 5,000 | 3,750 |
| 2003-08-28 | 385 | 385 | 375 | 375 | 4,000 | 3,750 |
| 2003-08-27 | 375 | 386 | 375 | 386 | 5,000 | 3,860 |
| 2003-08-26 | 380 | 386 | 380 | 386 | 2,000 | 3,860 |
| 2003-08-25 | 385 | 390 | 385 | 390 | 37,000 | 3,900 |
| 2003-08-22 | 376 | 376 | 370 | 370 | 4,000 | 3,700 |
| 2003-08-21 | 371 | 380 | 371 | 376 | 19,000 | 3,760 |
| 2003-08-20 | 360 | 373 | 360 | 370 | 41,000 | 3,700 |
| 2003-08-19 | 358 | 358 | 358 | 358 | 5,000 | 3,580 |
| 2003-08-18 | 359 | 359 | 359 | 359 | 5,000 | 3,590 |
| 2003-08-15 | 358 | 359 | 351 | 359 | 4,000 | 3,590 |
| 2003-08-14 | 358 | 358 | 358 | 358 | 6,000 | 3,580 |
| 2003-08-13 | 345 | 358 | 345 | 358 | 11,000 | 3,580 |
| 2003-08-12 | 350 | 355 | 345 | 345 | 5,000 | 3,450 |
| 2003-08-11 | 348 | 349 | 348 | 349 | 4,000 | 3,490 |
| 2003-08-08 | 346 | 350 | 346 | 349 | 8,000 | 3,490 |
| 2003-08-07 | 348 | 348 | 336 | 336 | 9,000 | 3,360 |
| 2003-08-06 | 344 | 344 | 343 | 344 | 3,000 | 3,440 |
| 2003-08-05 | 331 | 344 | 331 | 344 | 15,000 | 3,440 |
| 2003-08-04 | 345 | 345 | 340 | 340 | 9,000 | 3,400 |
| 2003-08-01 | 340 | 345 | 340 | 340 | 9,000 | 3,400 |
| 2003-07-31 | 337 | 338 | 337 | 337 | 7,000 | 3,370 |
| 2003-07-30 | 337 | 337 | 337 | 337 | 4,000 | 3,370 |
| 2003-07-29 | 327 | 337 | 327 | 337 | 3,000 | 3,370 |
| 2003-07-28 | 335 | 338 | 335 | 338 | 3,000 | 3,380 |
| 2003-07-25 | 337 | 337 | 335 | 335 | 3,000 | 3,350 |
| 2003-07-24 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2003-07-23 | 338 | 338 | 335 | 335 | 4,000 | 3,350 |
| 2003-07-22 | 330 | 339 | 330 | 336 | 19,000 | 3,360 |
| 2003-07-18 | 332 | 333 | 332 | 333 | 12,000 | 3,330 |
| 2003-07-17 | 330 | 334 | 330 | 334 | 7,000 | 3,340 |
| 2003-07-16 | 325 | 330 | 325 | 330 | 6,000 | 3,300 |
| 2003-07-15 | 330 | 330 | 324 | 329 | 4,000 | 3,290 |
| 2003-07-14 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 2003-07-11 | 330 | 330 | 329 | 329 | 3,000 | 3,290 |
| 2003-07-10 | 335 | 335 | 330 | 330 | 6,000 | 3,300 |
| 2003-07-08 | 339 | 339 | 325 | 338 | 22,000 | 3,380 |
| 2003-07-07 | 332 | 339 | 330 | 339 | 14,000 | 3,390 |
| 2003-07-04 | 330 | 342 | 330 | 341 | 8,000 | 3,410 |
| 2003-07-03 | 332 | 342 | 332 | 340 | 16,000 | 3,400 |
| 2003-07-02 | 339 | 342 | 339 | 342 | 15,000 | 3,420 |
| 2003-07-01 | 340 | 340 | 320 | 335 | 10,000 | 3,350 |
| 2003-06-30 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2003-06-25 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2003-06-24 | 340 | 340 | 330 | 330 | 8,000 | 3,300 |
| 2003-06-23 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2003-06-20 | 325 | 340 | 325 | 340 | 2,000 | 3,400 |
| 2003-06-18 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2003-06-17 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2003-06-16 | 330 | 340 | 330 | 340 | 3,000 | 3,400 |
| 2003-06-12 | 337 | 340 | 335 | 340 | 5,000 | 3,400 |
| 2003-06-11 | 328 | 337 | 328 | 337 | 20,000 | 3,370 |
| 2003-06-10 | 326 | 326 | 325 | 325 | 9,000 | 3,250 |
| 2003-06-09 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2003-06-06 | 327 | 327 | 327 | 327 | 8,000 | 3,270 |
| 2003-06-05 | 322 | 329 | 322 | 329 | 5,000 | 3,290 |
| 2003-06-04 | 323 | 323 | 314 | 318 | 9,000 | 3,180 |
| 2003-06-03 | 322 | 322 | 322 | 322 | 5,000 | 3,220 |
| 2003-05-30 | 322 | 322 | 322 | 322 | 6,000 | 3,220 |
| 2003-05-29 | 322 | 322 | 322 | 322 | 5,000 | 3,220 |
| 2003-05-28 | 321 | 322 | 319 | 322 | 10,000 | 3,220 |
| 2003-05-27 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2003-05-26 | 316 | 317 | 316 | 317 | 6,000 | 3,170 |
| 2003-05-23 | 306 | 316 | 306 | 316 | 7,000 | 3,160 |
| 2003-05-22 | 313 | 320 | 313 | 319 | 9,000 | 3,190 |
| 2003-05-21 | 316 | 321 | 313 | 313 | 10,000 | 3,130 |
| 2003-05-20 | 324 | 324 | 323 | 323 | 13,000 | 3,230 |
| 2003-05-19 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2003-05-16 | 325 | 325 | 325 | 325 | 10,000 | 3,250 |
| 2003-05-15 | 326 | 327 | 325 | 325 | 12,000 | 3,250 |
| 2003-05-14 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
| 2003-05-13 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2003-05-12 | 320 | 325 | 320 | 325 | 11,000 | 3,250 |
| 2003-05-09 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2003-05-08 | 323 | 323 | 320 | 320 | 11,000 | 3,200 |
| 2003-05-07 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2003-05-06 | 323 | 323 | 323 | 323 | 11,000 | 3,230 |
| 2003-05-02 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2003-05-01 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2003-04-30 | 319 | 326 | 319 | 325 | 4,000 | 3,250 |
| 2003-04-28 | 319 | 320 | 318 | 319 | 9,000 | 3,190 |
| 2003-04-25 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2003-04-24 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2003-04-23 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2003-04-22 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-04-21 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2003-04-18 | 317 | 320 | 317 | 320 | 2,000 | 3,200 |
| 2003-04-17 | 310 | 317 | 310 | 317 | 8,000 | 3,170 |
| 2003-04-15 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2003-04-14 | 308 | 308 | 306 | 306 | 3,000 | 3,060 |
| 2003-04-11 | 317 | 317 | 307 | 307 | 4,000 | 3,070 |
| 2003-04-10 | 318 | 318 | 317 | 317 | 3,000 | 3,170 |
| 2003-04-09 | 318 | 318 | 318 | 318 | 5,000 | 3,180 |
| 2003-04-08 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2003-04-07 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2003-04-04 | 319 | 319 | 318 | 318 | 4,000 | 3,180 |
| 2003-04-03 | 315 | 319 | 315 | 319 | 12,000 | 3,190 |
| 2003-04-02 | 310 | 315 | 310 | 315 | 8,000 | 3,150 |
| 2003-04-01 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
| 2003-03-28 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2003-03-25 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-03-24 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2003-03-19 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2003-03-18 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2003-03-17 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2003-03-14 | 317 | 317 | 317 | 317 | 13,000 | 3,170 |
| 2003-03-13 | 317 | 317 | 317 | 317 | 5,000 | 3,170 |
| 2003-03-12 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 2003-03-11 | 315 | 315 | 315 | 315 | 7,000 | 3,150 |
| 2003-03-10 | 316 | 316 | 315 | 315 | 8,000 | 3,150 |
| 2003-03-07 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 2003-03-06 | 327 | 327 | 316 | 316 | 10,000 | 3,160 |
| 2003-03-05 | 329 | 329 | 327 | 327 | 3,000 | 3,270 |
| 2003-03-04 | 320 | 329 | 320 | 329 | 10,000 | 3,290 |
| 2003-03-03 | 317 | 320 | 317 | 320 | 2,000 | 3,200 |
| 2003-02-28 | 320 | 320 | 315 | 317 | 11,000 | 3,170 |
| 2003-02-26 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2003-02-25 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2003-02-24 | 315 | 315 | 314 | 314 | 8,000 | 3,140 |
| 2003-02-21 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 2003-02-19 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2003-02-17 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2003-02-10 | 310 | 310 | 300 | 305 | 13,000 | 3,050 |
| 2003-02-07 | 310 | 310 | 310 | 310 | 14,000 | 3,100 |
| 2003-02-06 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2003-02-05 | 305 | 310 | 304 | 310 | 6,000 | 3,100 |
| 2003-02-04 | 305 | 305 | 303 | 304 | 9,000 | 3,040 |
| 2003-02-03 | 300 | 301 | 300 | 301 | 7,000 | 3,010 |
| 2003-01-31 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 2003-01-30 | 296 | 300 | 296 | 300 | 15,000 | 3,000 |
| 2003-01-29 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2003-01-27 | 305 | 305 | 305 | 305 | 21,000 | 3,050 |
| 2003-01-23 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2003-01-21 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2003-01-20 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2003-01-17 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2003-01-16 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 2003-01-15 | 300 | 302 | 300 | 302 | 2,000 | 3,020 |
| 2003-01-14 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2003-01-07 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2003-01-06 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
