5918 瀧上工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-27 | 768 | 769 | 760 | 760 | 7,000 | 7,600 |
| 2005-12-26 | 769 | 769 | 729 | 769 | 31,000 | 7,690 |
| 2005-12-22 | 779 | 779 | 779 | 779 | 3,000 | 7,790 |
| 2005-12-21 | 779 | 779 | 779 | 779 | 3,000 | 7,790 |
| 2005-12-20 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 2005-12-19 | 768 | 780 | 759 | 780 | 7,000 | 7,800 |
| 2005-12-16 | 789 | 789 | 788 | 788 | 3,000 | 7,880 |
| 2005-12-15 | 800 | 800 | 790 | 790 | 3,000 | 7,900 |
| 2005-12-14 | 790 | 800 | 790 | 800 | 15,000 | 8,000 |
| 2005-12-13 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 2005-12-12 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 2005-12-09 | 800 | 808 | 800 | 808 | 5,000 | 8,080 |
| 2005-12-08 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 2005-12-07 | 799 | 810 | 799 | 800 | 22,000 | 8,000 |
| 2005-12-06 | 789 | 794 | 789 | 794 | 6,000 | 7,940 |
| 2005-12-05 | 786 | 789 | 786 | 789 | 5,000 | 7,890 |
| 2005-12-02 | 780 | 785 | 780 | 785 | 8,000 | 7,850 |
| 2005-12-01 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 2005-11-30 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 2005-11-29 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 2005-11-28 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 2005-11-25 | 800 | 800 | 799 | 800 | 3,000 | 8,000 |
| 2005-11-24 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 2005-11-22 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 2005-11-21 | 800 | 800 | 790 | 790 | 3,000 | 7,900 |
| 2005-11-18 | 790 | 800 | 790 | 800 | 5,000 | 8,000 |
| 2005-11-17 | 800 | 800 | 798 | 800 | 4,000 | 8,000 |
| 2005-11-16 | 790 | 800 | 790 | 800 | 5,000 | 8,000 |
| 2005-11-15 | 800 | 800 | 790 | 790 | 4,000 | 7,900 |
| 2005-11-14 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 2005-11-11 | 798 | 800 | 798 | 800 | 23,000 | 8,000 |
| 2005-11-10 | 791 | 800 | 781 | 791 | 24,000 | 7,910 |
| 2005-11-09 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 2005-11-08 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 2005-11-07 | 785 | 790 | 785 | 790 | 7,000 | 7,900 |
| 2005-11-04 | 760 | 780 | 760 | 780 | 6,000 | 7,800 |
| 2005-11-02 | 790 | 790 | 750 | 750 | 6,000 | 7,500 |
| 2005-11-01 | 790 | 790 | 790 | 790 | 23,000 | 7,900 |
| 2005-10-31 | 788 | 790 | 788 | 790 | 9,000 | 7,900 |
| 2005-10-28 | 780 | 780 | 740 | 751 | 5,000 | 7,510 |
| 2005-10-27 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 2005-10-26 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 2005-10-25 | 770 | 780 | 770 | 780 | 4,000 | 7,800 |
| 2005-10-24 | 769 | 770 | 769 | 770 | 6,000 | 7,700 |
| 2005-10-21 | 769 | 769 | 769 | 769 | 2,000 | 7,690 |
| 2005-10-20 | 770 | 770 | 770 | 770 | 6,000 | 7,700 |
| 2005-10-19 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 2005-10-18 | 760 | 770 | 755 | 770 | 11,000 | 7,700 |
| 2005-10-17 | 750 | 760 | 750 | 760 | 8,000 | 7,600 |
| 2005-10-14 | 745 | 745 | 745 | 745 | 4,000 | 7,450 |
| 2005-10-13 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 2005-10-12 | 740 | 745 | 740 | 745 | 8,000 | 7,450 |
| 2005-10-11 | 750 | 750 | 740 | 740 | 18,000 | 7,400 |
| 2005-10-07 | 740 | 740 | 720 | 730 | 10,000 | 7,300 |
| 2005-10-06 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 2005-10-05 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 2005-10-04 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 2005-10-03 | 700 | 710 | 700 | 710 | 4,000 | 7,100 |
| 2005-09-30 | 730 | 750 | 730 | 750 | 9,000 | 7,500 |
| 2005-09-29 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 2005-09-28 | 711 | 750 | 711 | 750 | 8,000 | 7,500 |
| 2005-09-26 | 781 | 781 | 761 | 761 | 4,000 | 7,610 |
| 2005-09-22 | 725 | 741 | 718 | 741 | 12,000 | 7,410 |
| 2005-09-21 | 721 | 725 | 718 | 725 | 12,000 | 7,250 |
| 2005-09-20 | 722 | 722 | 722 | 722 | 3,000 | 7,220 |
| 2005-09-16 | 700 | 729 | 700 | 715 | 21,000 | 7,150 |
| 2005-09-14 | 695 | 699 | 695 | 699 | 35,000 | 6,990 |
| 2005-09-13 | 694 | 695 | 690 | 695 | 14,000 | 6,950 |
| 2005-09-12 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 2005-09-09 | 690 | 690 | 685 | 690 | 7,000 | 6,900 |
| 2005-09-08 | 678 | 685 | 678 | 685 | 20,000 | 6,850 |
| 2005-09-07 | 684 | 684 | 680 | 680 | 13,000 | 6,800 |
| 2005-09-06 | 680 | 682 | 679 | 682 | 9,000 | 6,820 |
| 2005-09-05 | 666 | 680 | 666 | 680 | 18,000 | 6,800 |
| 2005-09-02 | 652 | 665 | 652 | 665 | 10,000 | 6,650 |
| 2005-09-01 | 653 | 655 | 650 | 650 | 42,000 | 6,500 |
| 2005-08-31 | 620 | 642 | 620 | 641 | 36,000 | 6,410 |
| 2005-08-30 | 595 | 620 | 575 | 620 | 111,000 | 6,200 |
| 2005-08-29 | 595 | 595 | 583 | 585 | 89,000 | 5,850 |
| 2005-08-26 | 608 | 608 | 595 | 595 | 237,000 | 5,950 |
| 2005-08-25 | 622 | 622 | 610 | 610 | 21,000 | 6,100 |
| 2005-08-24 | 625 | 625 | 616 | 620 | 550,000 | 6,200 |
| 2005-08-23 | 621 | 621 | 621 | 621 | 6,000 | 6,210 |
| 2005-08-22 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2005-08-19 | 631 | 631 | 625 | 625 | 8,000 | 6,250 |
| 2005-08-18 | 640 | 640 | 635 | 635 | 5,000 | 6,350 |
| 2005-08-17 | 640 | 640 | 630 | 630 | 19,000 | 6,300 |
| 2005-08-16 | 630 | 630 | 630 | 630 | 9,000 | 6,300 |
| 2005-08-15 | 644 | 644 | 630 | 630 | 27,000 | 6,300 |
| 2005-08-12 | 650 | 650 | 634 | 634 | 57,000 | 6,340 |
| 2005-08-11 | 693 | 693 | 690 | 690 | 2,000 | 6,900 |
| 2005-08-10 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 2005-08-09 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 2005-08-08 | 650 | 650 | 645 | 645 | 2,000 | 6,450 |
| 2005-08-05 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2005-08-04 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2005-08-03 | 700 | 700 | 690 | 690 | 5,000 | 6,900 |
| 2005-08-02 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2005-08-01 | 700 | 701 | 700 | 700 | 4,000 | 7,000 |
| 2005-07-29 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2005-07-28 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2005-07-27 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2005-07-26 | 720 | 720 | 700 | 700 | 7,000 | 7,000 |
| 2005-07-25 | 700 | 720 | 700 | 720 | 7,000 | 7,200 |
| 2005-07-22 | 701 | 701 | 700 | 700 | 7,000 | 7,000 |
| 2005-07-21 | 748 | 748 | 705 | 706 | 14,000 | 7,060 |
| 2005-07-20 | 701 | 701 | 695 | 698 | 7,000 | 6,980 |
| 2005-07-19 | 685 | 701 | 685 | 700 | 19,000 | 7,000 |
| 2005-07-15 | 663 | 685 | 663 | 685 | 32,000 | 6,850 |
| 2005-07-14 | 662 | 662 | 662 | 662 | 4,000 | 6,620 |
| 2005-07-13 | 645 | 666 | 645 | 660 | 25,000 | 6,600 |
| 2005-07-12 | 680 | 680 | 647 | 647 | 5,000 | 6,470 |
| 2005-07-11 | 691 | 691 | 690 | 690 | 6,000 | 6,900 |
| 2005-07-08 | 640 | 690 | 640 | 690 | 5,000 | 6,900 |
| 2005-07-07 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 2005-07-06 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2005-07-05 | 690 | 690 | 680 | 690 | 5,000 | 6,900 |
| 2005-07-04 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 2005-07-01 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2005-06-30 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2005-06-29 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 2005-06-27 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2005-06-24 | 701 | 701 | 680 | 690 | 14,000 | 6,900 |
| 2005-06-23 | 710 | 710 | 670 | 681 | 5,000 | 6,810 |
| 2005-06-22 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 2005-06-21 | 710 | 711 | 710 | 711 | 9,000 | 7,110 |
| 2005-06-20 | 710 | 710 | 700 | 710 | 7,000 | 7,100 |
| 2005-06-17 | 730 | 730 | 710 | 710 | 6,000 | 7,100 |
| 2005-06-16 | 740 | 740 | 735 | 740 | 9,000 | 7,400 |
| 2005-06-15 | 750 | 760 | 750 | 753 | 11,000 | 7,530 |
| 2005-06-14 | 770 | 780 | 760 | 770 | 12,000 | 7,700 |
| 2005-06-13 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 2005-06-09 | 768 | 770 | 750 | 770 | 20,000 | 7,700 |
| 2005-06-08 | 770 | 770 | 751 | 768 | 7,000 | 7,680 |
| 2005-06-07 | 775 | 775 | 770 | 770 | 2,000 | 7,700 |
| 2005-06-06 | 760 | 778 | 760 | 778 | 8,000 | 7,780 |
| 2005-06-03 | 776 | 776 | 760 | 760 | 4,000 | 7,600 |
| 2005-06-02 | 776 | 776 | 776 | 776 | 3,000 | 7,760 |
| 2005-06-01 | 799 | 799 | 739 | 776 | 9,000 | 7,760 |
| 2005-05-30 | 790 | 810 | 790 | 810 | 3,000 | 8,100 |
| 2005-05-25 | 798 | 800 | 792 | 800 | 5,000 | 8,000 |
| 2005-05-24 | 790 | 820 | 790 | 820 | 15,000 | 8,200 |
| 2005-05-20 | 850 | 850 | 845 | 845 | 5,000 | 8,450 |
| 2005-05-19 | 856 | 856 | 853 | 853 | 6,000 | 8,530 |
| 2005-05-18 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 2005-05-17 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 2005-05-16 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 2005-05-13 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 2005-05-12 | 880 | 880 | 860 | 860 | 6,000 | 8,600 |
| 2005-05-11 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 2005-05-10 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 2005-05-09 | 880 | 880 | 880 | 880 | 11,000 | 8,800 |
| 2005-05-06 | 870 | 880 | 870 | 880 | 11,000 | 8,800 |
| 2005-05-02 | 880 | 880 | 879 | 880 | 7,000 | 8,800 |
| 2005-04-27 | 879 | 880 | 879 | 880 | 3,000 | 8,800 |
| 2005-04-26 | 861 | 880 | 861 | 880 | 9,000 | 8,800 |
| 2005-04-25 | 871 | 890 | 870 | 890 | 33,000 | 8,900 |
| 2005-04-22 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 2005-04-21 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 2005-04-20 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 2005-04-19 | 870 | 880 | 870 | 870 | 10,000 | 8,700 |
| 2005-04-18 | 870 | 870 | 865 | 865 | 7,000 | 8,650 |
| 2005-04-15 | 880 | 888 | 874 | 874 | 11,000 | 8,740 |
| 2005-04-14 | 875 | 888 | 875 | 887 | 11,000 | 8,870 |
| 2005-04-13 | 878 | 888 | 875 | 887 | 23,000 | 8,870 |
| 2005-04-12 | 880 | 890 | 880 | 888 | 9,000 | 8,880 |
| 2005-04-11 | 882 | 882 | 881 | 881 | 3,000 | 8,810 |
| 2005-04-08 | 890 | 890 | 883 | 883 | 8,000 | 8,830 |
| 2005-04-07 | 890 | 900 | 881 | 890 | 32,000 | 8,900 |
| 2005-04-06 | 899 | 900 | 880 | 893 | 34,000 | 8,930 |
| 2005-04-05 | 881 | 900 | 879 | 899 | 42,000 | 8,990 |
| 2005-04-04 | 880 | 880 | 879 | 879 | 30,000 | 8,790 |
| 2005-04-01 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 2005-03-31 | 890 | 910 | 889 | 890 | 50,000 | 8,900 |
| 2005-03-30 | 899 | 900 | 898 | 900 | 8,000 | 9,000 |
| 2005-03-29 | 900 | 900 | 885 | 899 | 12,000 | 8,990 |
| 2005-03-28 | 875 | 885 | 875 | 885 | 21,000 | 8,850 |
| 2005-03-25 | 851 | 885 | 851 | 885 | 17,000 | 8,850 |
| 2005-03-24 | 875 | 878 | 862 | 871 | 21,000 | 8,710 |
| 2005-03-23 | 874 | 878 | 870 | 875 | 26,000 | 8,750 |
| 2005-03-22 | 869 | 870 | 865 | 870 | 22,000 | 8,700 |
| 2005-03-18 | 843 | 865 | 843 | 865 | 32,000 | 8,650 |
| 2005-03-17 | 840 | 842 | 839 | 840 | 15,000 | 8,400 |
| 2005-03-16 | 829 | 841 | 829 | 835 | 26,000 | 8,350 |
| 2005-03-15 | 777 | 818 | 777 | 818 | 44,000 | 8,180 |
| 2005-03-14 | 771 | 771 | 770 | 770 | 8,000 | 7,700 |
| 2005-03-11 | 762 | 762 | 762 | 762 | 2,000 | 7,620 |
| 2005-03-09 | 758 | 761 | 758 | 761 | 2,000 | 7,610 |
| 2005-03-08 | 798 | 798 | 758 | 758 | 5,000 | 7,580 |
| 2005-03-07 | 798 | 798 | 798 | 798 | 3,000 | 7,980 |
| 2005-03-04 | 798 | 798 | 798 | 798 | 2,000 | 7,980 |
| 2005-03-03 | 800 | 800 | 799 | 799 | 3,000 | 7,990 |
| 2005-03-02 | 799 | 800 | 799 | 800 | 7,000 | 8,000 |
| 2005-03-01 | 800 | 800 | 799 | 799 | 3,000 | 7,990 |
| 2005-02-28 | 800 | 800 | 799 | 800 | 4,000 | 8,000 |
| 2005-02-25 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 2005-02-23 | 800 | 800 | 790 | 790 | 6,000 | 7,900 |
| 2005-02-22 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
| 2005-02-21 | 790 | 800 | 785 | 800 | 8,000 | 8,000 |
| 2005-02-18 | 786 | 786 | 785 | 785 | 7,000 | 7,850 |
| 2005-02-17 | 760 | 785 | 760 | 785 | 5,000 | 7,850 |
| 2005-02-16 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2005-02-15 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 2005-02-14 | 770 | 780 | 770 | 780 | 42,000 | 7,800 |
| 2005-02-10 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2005-02-09 | 780 | 780 | 779 | 780 | 7,000 | 7,800 |
| 2005-02-08 | 779 | 779 | 770 | 779 | 5,000 | 7,790 |
| 2005-02-07 | 779 | 779 | 779 | 779 | 3,000 | 7,790 |
| 2005-02-04 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 2005-02-03 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2005-02-02 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2005-02-01 | 790 | 790 | 780 | 789 | 4,000 | 7,890 |
| 2005-01-31 | 750 | 750 | 750 | 750 | 13,000 | 7,500 |
| 2005-01-28 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 2005-01-27 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2005-01-26 | 760 | 760 | 750 | 750 | 4,000 | 7,500 |
| 2005-01-25 | 750 | 770 | 750 | 760 | 6,000 | 7,600 |
| 2005-01-24 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 2005-01-21 | 742 | 742 | 735 | 735 | 4,000 | 7,350 |
| 2005-01-20 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 2005-01-19 | 731 | 741 | 731 | 741 | 5,000 | 7,410 |
| 2005-01-18 | 770 | 771 | 770 | 771 | 6,000 | 7,710 |
| 2005-01-17 | 761 | 770 | 761 | 770 | 5,000 | 7,700 |
| 2005-01-14 | 755 | 761 | 755 | 761 | 14,000 | 7,610 |
| 2005-01-13 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 2005-01-12 | 750 | 760 | 750 | 760 | 5,000 | 7,600 |
| 2005-01-11 | 753 | 765 | 750 | 750 | 8,000 | 7,500 |
| 2005-01-07 | 761 | 761 | 751 | 753 | 11,000 | 7,530 |
| 2005-01-06 | 759 | 761 | 750 | 761 | 13,000 | 7,610 |
| 2005-01-05 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 2005-01-04 | 735 | 755 | 735 | 755 | 7,000 | 7,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
