5918 瀧上工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 735 | 735 | 734 | 735 | 6,000 | 7,350 |
| 2004-12-29 | 730 | 735 | 730 | 734 | 5,000 | 7,340 |
| 2004-12-28 | 705 | 720 | 705 | 718 | 10,000 | 7,180 |
| 2004-12-24 | 691 | 698 | 679 | 695 | 5,000 | 6,950 |
| 2004-12-22 | 755 | 755 | 725 | 730 | 3,000 | 7,300 |
| 2004-12-20 | 785 | 785 | 785 | 785 | 3,000 | 7,850 |
| 2004-12-17 | 790 | 790 | 780 | 790 | 15,000 | 7,900 |
| 2004-12-16 | 780 | 790 | 770 | 790 | 10,000 | 7,900 |
| 2004-12-15 | 790 | 790 | 780 | 780 | 3,000 | 7,800 |
| 2004-12-14 | 799 | 799 | 790 | 790 | 4,000 | 7,900 |
| 2004-12-13 | 800 | 800 | 770 | 800 | 7,000 | 8,000 |
| 2004-12-10 | 790 | 800 | 790 | 800 | 34,000 | 8,000 |
| 2004-12-09 | 799 | 799 | 780 | 790 | 6,000 | 7,900 |
| 2004-12-08 | 799 | 799 | 799 | 799 | 5,000 | 7,990 |
| 2004-12-07 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 2004-12-06 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2004-12-03 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 2004-12-02 | 790 | 800 | 790 | 798 | 7,000 | 7,980 |
| 2004-12-01 | 775 | 775 | 775 | 775 | 4,000 | 7,750 |
| 2004-11-30 | 780 | 780 | 775 | 775 | 13,000 | 7,750 |
| 2004-11-29 | 770 | 780 | 770 | 780 | 10,000 | 7,800 |
| 2004-11-26 | 783 | 783 | 780 | 780 | 6,000 | 7,800 |
| 2004-11-25 | 772 | 783 | 772 | 783 | 4,000 | 7,830 |
| 2004-11-24 | 844 | 844 | 773 | 773 | 6,000 | 7,730 |
| 2004-11-22 | 845 | 845 | 845 | 845 | 3,000 | 8,450 |
| 2004-11-19 | 845 | 845 | 845 | 845 | 4,000 | 8,450 |
| 2004-11-18 | 845 | 845 | 845 | 845 | 4,000 | 8,450 |
| 2004-11-17 | 850 | 850 | 845 | 845 | 3,000 | 8,450 |
| 2004-11-16 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 2004-11-15 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 2004-11-12 | 850 | 859 | 850 | 850 | 14,000 | 8,500 |
| 2004-11-11 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 2004-11-10 | 851 | 851 | 851 | 851 | 5,000 | 8,510 |
| 2004-11-09 | 850 | 850 | 845 | 846 | 9,000 | 8,460 |
| 2004-11-08 | 840 | 845 | 840 | 845 | 7,000 | 8,450 |
| 2004-11-05 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 2004-11-04 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 2004-11-02 | 850 | 850 | 849 | 850 | 4,000 | 8,500 |
| 2004-11-01 | 851 | 851 | 850 | 850 | 5,000 | 8,500 |
| 2004-10-29 | 851 | 851 | 851 | 851 | 2,000 | 8,510 |
| 2004-10-28 | 851 | 851 | 850 | 851 | 10,000 | 8,510 |
| 2004-10-27 | 830 | 851 | 830 | 851 | 6,000 | 8,510 |
| 2004-10-26 | 815 | 820 | 815 | 820 | 9,000 | 8,200 |
| 2004-10-25 | 825 | 835 | 815 | 815 | 16,000 | 8,150 |
| 2004-10-22 | 825 | 825 | 810 | 825 | 21,000 | 8,250 |
| 2004-10-21 | 820 | 829 | 810 | 825 | 12,000 | 8,250 |
| 2004-10-20 | 830 | 830 | 820 | 820 | 15,000 | 8,200 |
| 2004-10-19 | 830 | 830 | 830 | 830 | 9,000 | 8,300 |
| 2004-10-18 | 850 | 850 | 805 | 817 | 16,000 | 8,170 |
| 2004-10-15 | 845 | 850 | 845 | 850 | 7,000 | 8,500 |
| 2004-10-14 | 851 | 851 | 845 | 845 | 2,000 | 8,450 |
| 2004-10-13 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 2004-10-12 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 2004-10-08 | 851 | 851 | 851 | 851 | 2,000 | 8,510 |
| 2004-10-07 | 850 | 860 | 850 | 850 | 15,000 | 8,500 |
| 2004-10-06 | 870 | 880 | 850 | 850 | 15,000 | 8,500 |
| 2004-10-05 | 818 | 860 | 818 | 860 | 8,000 | 8,600 |
| 2004-10-04 | 812 | 812 | 802 | 802 | 3,000 | 8,020 |
| 2004-10-01 | 776 | 800 | 776 | 800 | 11,000 | 8,000 |
| 2004-09-30 | 800 | 810 | 800 | 800 | 4,000 | 8,000 |
| 2004-09-29 | 800 | 800 | 799 | 800 | 102,000 | 8,000 |
| 2004-09-28 | 785 | 800 | 785 | 800 | 5,000 | 8,000 |
| 2004-09-27 | 739 | 755 | 739 | 755 | 7,000 | 7,550 |
| 2004-09-24 | 780 | 780 | 751 | 755 | 27,000 | 7,550 |
| 2004-09-22 | 825 | 850 | 825 | 850 | 4,000 | 8,500 |
| 2004-09-21 | 910 | 925 | 910 | 915 | 36,000 | 9,150 |
| 2004-09-17 | 890 | 920 | 890 | 920 | 20,000 | 9,200 |
| 2004-09-16 | 879 | 879 | 878 | 879 | 5,000 | 8,790 |
| 2004-09-15 | 901 | 901 | 878 | 878 | 12,000 | 8,780 |
| 2004-09-14 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 2004-09-13 | 900 | 905 | 900 | 905 | 6,000 | 9,050 |
| 2004-09-10 | 900 | 905 | 899 | 900 | 11,000 | 9,000 |
| 2004-09-09 | 889 | 900 | 889 | 895 | 13,000 | 8,950 |
| 2004-09-08 | 889 | 890 | 889 | 889 | 10,000 | 8,890 |
| 2004-09-07 | 889 | 889 | 888 | 889 | 6,000 | 8,890 |
| 2004-09-06 | 889 | 889 | 889 | 889 | 5,000 | 8,890 |
| 2004-09-03 | 900 | 900 | 861 | 890 | 17,000 | 8,900 |
| 2004-09-02 | 838 | 851 | 838 | 851 | 15,000 | 8,510 |
| 2004-09-01 | 838 | 838 | 835 | 836 | 5,000 | 8,360 |
| 2004-08-31 | 833 | 833 | 832 | 832 | 2,000 | 8,320 |
| 2004-08-30 | 830 | 830 | 829 | 830 | 8,000 | 8,300 |
| 2004-08-27 | 820 | 825 | 820 | 825 | 10,000 | 8,250 |
| 2004-08-26 | 810 | 811 | 810 | 811 | 7,000 | 8,110 |
| 2004-08-25 | 790 | 800 | 790 | 800 | 12,000 | 8,000 |
| 2004-08-24 | 790 | 790 | 790 | 790 | 12,000 | 7,900 |
| 2004-08-23 | 820 | 820 | 780 | 790 | 14,000 | 7,900 |
| 2004-08-20 | 815 | 815 | 810 | 810 | 9,000 | 8,100 |
| 2004-08-19 | 810 | 810 | 810 | 810 | 7,000 | 8,100 |
| 2004-08-18 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 2004-08-17 | 810 | 810 | 790 | 800 | 21,000 | 8,000 |
| 2004-08-16 | 818 | 818 | 815 | 817 | 12,000 | 8,170 |
| 2004-08-13 | 815 | 821 | 815 | 821 | 7,000 | 8,210 |
| 2004-08-12 | 820 | 820 | 819 | 820 | 18,000 | 8,200 |
| 2004-08-11 | 815 | 820 | 810 | 810 | 20,000 | 8,100 |
| 2004-08-10 | 820 | 820 | 815 | 815 | 9,000 | 8,150 |
| 2004-08-09 | 800 | 820 | 800 | 820 | 10,000 | 8,200 |
| 2004-08-06 | 800 | 800 | 795 | 800 | 22,000 | 8,000 |
| 2004-08-05 | 780 | 800 | 780 | 795 | 25,000 | 7,950 |
| 2004-08-04 | 780 | 780 | 770 | 780 | 11,000 | 7,800 |
| 2004-08-03 | 760 | 770 | 760 | 770 | 10,000 | 7,700 |
| 2004-08-02 | 760 | 760 | 760 | 760 | 9,000 | 7,600 |
| 2004-07-30 | 768 | 768 | 764 | 764 | 12,000 | 7,640 |
| 2004-07-29 | 756 | 760 | 756 | 758 | 16,000 | 7,580 |
| 2004-07-28 | 751 | 751 | 751 | 751 | 5,000 | 7,510 |
| 2004-07-27 | 746 | 755 | 746 | 751 | 19,000 | 7,510 |
| 2004-07-26 | 736 | 736 | 735 | 736 | 5,000 | 7,360 |
| 2004-07-23 | 750 | 751 | 750 | 750 | 14,000 | 7,500 |
| 2004-07-22 | 740 | 750 | 740 | 750 | 10,000 | 7,500 |
| 2004-07-21 | 741 | 745 | 740 | 740 | 14,000 | 7,400 |
| 2004-07-20 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 2004-07-16 | 741 | 742 | 740 | 740 | 7,000 | 7,400 |
| 2004-07-15 | 740 | 741 | 740 | 741 | 8,000 | 7,410 |
| 2004-07-14 | 740 | 741 | 740 | 740 | 12,000 | 7,400 |
| 2004-07-13 | 730 | 740 | 725 | 740 | 24,000 | 7,400 |
| 2004-07-12 | 725 | 725 | 723 | 725 | 11,000 | 7,250 |
| 2004-07-09 | 720 | 723 | 720 | 723 | 6,000 | 7,230 |
| 2004-07-08 | 719 | 720 | 719 | 720 | 12,000 | 7,200 |
| 2004-07-07 | 725 | 725 | 701 | 719 | 10,000 | 7,190 |
| 2004-07-06 | 710 | 730 | 710 | 730 | 23,000 | 7,300 |
| 2004-07-05 | 710 | 715 | 710 | 710 | 23,000 | 7,100 |
| 2004-07-02 | 700 | 710 | 700 | 710 | 11,000 | 7,100 |
| 2004-07-01 | 676 | 690 | 676 | 690 | 7,000 | 6,900 |
| 2004-06-30 | 670 | 675 | 670 | 675 | 6,000 | 6,750 |
| 2004-06-29 | 666 | 671 | 666 | 671 | 8,000 | 6,710 |
| 2004-06-25 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 2004-06-24 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2004-06-23 | 630 | 660 | 630 | 660 | 6,000 | 6,600 |
| 2004-06-22 | 680 | 690 | 660 | 660 | 4,000 | 6,600 |
| 2004-06-21 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 2004-06-18 | 700 | 700 | 687 | 687 | 3,000 | 6,870 |
| 2004-06-17 | 703 | 709 | 702 | 702 | 4,000 | 7,020 |
| 2004-06-16 | 715 | 715 | 702 | 703 | 15,000 | 7,030 |
| 2004-06-15 | 686 | 703 | 686 | 700 | 22,000 | 7,000 |
| 2004-06-14 | 671 | 686 | 671 | 686 | 10,000 | 6,860 |
| 2004-06-11 | 680 | 680 | 670 | 670 | 17,000 | 6,700 |
| 2004-06-10 | 666 | 670 | 666 | 670 | 8,000 | 6,700 |
| 2004-06-09 | 650 | 666 | 650 | 666 | 48,000 | 6,660 |
| 2004-06-08 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2004-06-07 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 2004-06-04 | 640 | 650 | 640 | 650 | 15,000 | 6,500 |
| 2004-06-03 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2004-06-02 | 645 | 645 | 640 | 640 | 3,000 | 6,400 |
| 2004-06-01 | 630 | 640 | 630 | 640 | 13,000 | 6,400 |
| 2004-05-31 | 630 | 630 | 625 | 627 | 7,000 | 6,270 |
| 2004-05-28 | 646 | 646 | 645 | 645 | 2,000 | 6,450 |
| 2004-05-27 | 635 | 645 | 635 | 645 | 21,000 | 6,450 |
| 2004-05-26 | 615 | 639 | 615 | 639 | 17,000 | 6,390 |
| 2004-05-25 | 610 | 611 | 602 | 611 | 8,000 | 6,110 |
| 2004-05-24 | 602 | 602 | 600 | 602 | 13,000 | 6,020 |
| 2004-05-21 | 575 | 620 | 575 | 601 | 98,000 | 6,010 |
| 2004-05-20 | 599 | 600 | 599 | 600 | 8,000 | 6,000 |
| 2004-05-19 | 596 | 596 | 596 | 596 | 5,000 | 5,960 |
| 2004-05-18 | 596 | 596 | 596 | 596 | 4,000 | 5,960 |
| 2004-05-17 | 600 | 600 | 600 | 600 | 23,000 | 6,000 |
| 2004-05-14 | 600 | 600 | 600 | 600 | 18,000 | 6,000 |
| 2004-05-13 | 600 | 600 | 600 | 600 | 15,000 | 6,000 |
| 2004-05-12 | 600 | 600 | 600 | 600 | 14,000 | 6,000 |
| 2004-05-11 | 595 | 600 | 595 | 600 | 19,000 | 6,000 |
| 2004-05-10 | 601 | 601 | 594 | 600 | 28,000 | 6,000 |
| 2004-05-07 | 615 | 615 | 594 | 594 | 6,000 | 5,940 |
| 2004-05-06 | 610 | 615 | 610 | 615 | 15,000 | 6,150 |
| 2004-04-30 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 2004-04-28 | 613 | 613 | 613 | 613 | 1,000 | 6,130 |
| 2004-04-27 | 620 | 620 | 601 | 601 | 9,000 | 6,010 |
| 2004-04-26 | 614 | 620 | 610 | 620 | 9,000 | 6,200 |
| 2004-04-23 | 599 | 610 | 598 | 610 | 50,000 | 6,100 |
| 2004-04-22 | 599 | 599 | 596 | 599 | 11,000 | 5,990 |
| 2004-04-21 | 598 | 598 | 595 | 595 | 8,000 | 5,950 |
| 2004-04-20 | 599 | 599 | 599 | 599 | 4,000 | 5,990 |
| 2004-04-19 | 595 | 600 | 595 | 600 | 6,000 | 6,000 |
| 2004-04-16 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2004-04-15 | 604 | 604 | 590 | 590 | 7,000 | 5,900 |
| 2004-04-14 | 604 | 604 | 601 | 604 | 27,000 | 6,040 |
| 2004-04-13 | 605 | 609 | 600 | 605 | 15,000 | 6,050 |
| 2004-04-12 | 606 | 610 | 605 | 605 | 8,000 | 6,050 |
| 2004-04-09 | 610 | 610 | 605 | 605 | 9,000 | 6,050 |
| 2004-04-08 | 600 | 610 | 600 | 610 | 16,000 | 6,100 |
| 2004-04-07 | 595 | 600 | 595 | 600 | 14,000 | 6,000 |
| 2004-04-06 | 587 | 595 | 570 | 595 | 34,000 | 5,950 |
| 2004-04-05 | 585 | 589 | 585 | 585 | 21,000 | 5,850 |
| 2004-04-02 | 580 | 584 | 573 | 584 | 14,000 | 5,840 |
| 2004-04-01 | 555 | 573 | 555 | 573 | 22,000 | 5,730 |
| 2004-03-31 | 556 | 556 | 550 | 550 | 5,000 | 5,500 |
| 2004-03-30 | 559 | 559 | 547 | 558 | 11,000 | 5,580 |
| 2004-03-29 | 560 | 560 | 542 | 542 | 4,000 | 5,420 |
| 2004-03-26 | 559 | 560 | 540 | 540 | 10,000 | 5,400 |
| 2004-03-25 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2004-03-24 | 560 | 560 | 560 | 560 | 23,000 | 5,600 |
| 2004-03-23 | 540 | 555 | 540 | 555 | 9,000 | 5,550 |
| 2004-03-22 | 540 | 540 | 525 | 525 | 30,000 | 5,250 |
| 2004-03-19 | 541 | 541 | 525 | 540 | 8,000 | 5,400 |
| 2004-03-18 | 550 | 555 | 535 | 555 | 46,000 | 5,550 |
| 2004-03-17 | 541 | 545 | 541 | 545 | 9,000 | 5,450 |
| 2004-03-16 | 540 | 543 | 530 | 530 | 7,000 | 5,300 |
| 2004-03-15 | 520 | 540 | 520 | 540 | 11,000 | 5,400 |
| 2004-03-12 | 529 | 529 | 520 | 520 | 11,000 | 5,200 |
| 2004-03-11 | 531 | 531 | 530 | 530 | 7,000 | 5,300 |
| 2004-03-10 | 540 | 540 | 530 | 530 | 4,000 | 5,300 |
| 2004-03-09 | 540 | 540 | 520 | 540 | 11,000 | 5,400 |
| 2004-03-08 | 540 | 541 | 530 | 540 | 14,000 | 5,400 |
| 2004-03-05 | 547 | 547 | 547 | 547 | 5,000 | 5,470 |
| 2004-03-04 | 534 | 549 | 534 | 547 | 29,000 | 5,470 |
| 2004-03-03 | 531 | 531 | 530 | 530 | 11,000 | 5,300 |
| 2004-03-02 | 510 | 531 | 510 | 531 | 15,000 | 5,310 |
| 2004-03-01 | 507 | 508 | 506 | 506 | 17,000 | 5,060 |
| 2004-02-27 | 502 | 506 | 502 | 506 | 6,000 | 5,060 |
| 2004-02-26 | 510 | 510 | 501 | 502 | 4,000 | 5,020 |
| 2004-02-25 | 516 | 516 | 500 | 500 | 5,000 | 5,000 |
| 2004-02-24 | 550 | 550 | 536 | 536 | 9,000 | 5,360 |
| 2004-02-23 | 539 | 554 | 533 | 554 | 31,000 | 5,540 |
| 2004-02-20 | 525 | 540 | 525 | 540 | 29,000 | 5,400 |
| 2004-02-19 | 515 | 525 | 515 | 525 | 58,000 | 5,250 |
| 2004-02-18 | 510 | 515 | 509 | 513 | 30,000 | 5,130 |
| 2004-02-17 | 497 | 502 | 497 | 502 | 6,000 | 5,020 |
| 2004-02-16 | 500 | 500 | 495 | 497 | 6,000 | 4,970 |
| 2004-02-13 | 500 | 510 | 500 | 500 | 17,000 | 5,000 |
| 2004-02-12 | 510 | 510 | 505 | 505 | 6,000 | 5,050 |
| 2004-02-10 | 500 | 510 | 485 | 510 | 38,000 | 5,100 |
| 2004-02-09 | 515 | 515 | 507 | 510 | 30,000 | 5,100 |
| 2004-02-06 | 490 | 510 | 485 | 500 | 101,000 | 5,000 |
| 2004-02-05 | 465 | 485 | 465 | 485 | 7,000 | 4,850 |
| 2004-02-04 | 483 | 495 | 483 | 490 | 30,000 | 4,900 |
| 2004-02-03 | 475 | 480 | 475 | 480 | 9,000 | 4,800 |
| 2004-02-02 | 480 | 480 | 479 | 480 | 8,000 | 4,800 |
| 2004-01-30 | 482 | 484 | 479 | 479 | 5,000 | 4,790 |
| 2004-01-29 | 479 | 482 | 479 | 482 | 12,000 | 4,820 |
| 2004-01-28 | 475 | 480 | 475 | 479 | 11,000 | 4,790 |
| 2004-01-27 | 475 | 475 | 475 | 475 | 10,000 | 4,750 |
| 2004-01-26 | 471 | 471 | 467 | 471 | 23,000 | 4,710 |
| 2004-01-23 | 450 | 471 | 445 | 471 | 52,000 | 4,710 |
| 2004-01-22 | 460 | 460 | 446 | 450 | 3,000 | 4,500 |
| 2004-01-21 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2004-01-20 | 456 | 460 | 456 | 460 | 9,000 | 4,600 |
| 2004-01-19 | 465 | 465 | 456 | 456 | 6,000 | 4,560 |
| 2004-01-16 | 445 | 470 | 444 | 470 | 34,000 | 4,700 |
| 2004-01-15 | 439 | 444 | 439 | 444 | 5,000 | 4,440 |
| 2004-01-14 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 2004-01-13 | 439 | 439 | 439 | 439 | 4,000 | 4,390 |
| 2004-01-09 | 444 | 444 | 439 | 439 | 3,000 | 4,390 |
| 2004-01-08 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2004-01-07 | 444 | 444 | 443 | 443 | 3,000 | 4,430 |
| 2004-01-06 | 445 | 446 | 440 | 446 | 8,000 | 4,460 |
| 2004-01-05 | 435 | 440 | 435 | 440 | 3,000 | 4,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
