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