5918 瀧上工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2006-12-28 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2006-12-26 | 582 | 589 | 582 | 589 | 4,000 | 5,890 |
| 2006-12-25 | 582 | 592 | 582 | 592 | 2,000 | 5,920 |
| 2006-12-22 | 571 | 592 | 571 | 592 | 9,000 | 5,920 |
| 2006-12-21 | 600 | 610 | 600 | 610 | 2,000 | 6,100 |
| 2006-12-20 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 2006-12-19 | 580 | 605 | 570 | 605 | 5,000 | 6,050 |
| 2006-12-18 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2006-12-15 | 610 | 610 | 610 | 610 | 10,000 | 6,100 |
| 2006-12-14 | 595 | 599 | 580 | 599 | 5,000 | 5,990 |
| 2006-12-12 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2006-12-11 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 2006-12-08 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 2006-12-07 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2006-11-30 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2006-11-27 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-11-24 | 619 | 620 | 619 | 620 | 2,000 | 6,200 |
| 2006-11-22 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 2006-11-21 | 620 | 630 | 603 | 630 | 6,000 | 6,300 |
| 2006-11-16 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 2006-11-15 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 2006-11-13 | 625 | 625 | 615 | 615 | 3,000 | 6,150 |
| 2006-11-10 | 634 | 634 | 634 | 634 | 1,000 | 6,340 |
| 2006-11-07 | 634 | 649 | 634 | 646 | 16,000 | 6,460 |
| 2006-11-06 | 640 | 655 | 640 | 653 | 10,000 | 6,530 |
| 2006-11-02 | 649 | 659 | 649 | 659 | 4,000 | 6,590 |
| 2006-10-31 | 679 | 684 | 659 | 669 | 25,000 | 6,690 |
| 2006-10-26 | 682 | 682 | 682 | 682 | 1,000 | 6,820 |
| 2006-10-24 | 676 | 694 | 676 | 684 | 10,000 | 6,840 |
| 2006-10-23 | 677 | 696 | 677 | 695 | 14,000 | 6,950 |
| 2006-10-20 | 669 | 709 | 669 | 700 | 19,000 | 7,000 |
| 2006-10-19 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 2006-10-18 | 718 | 718 | 718 | 718 | 1,000 | 7,180 |
| 2006-10-17 | 725 | 725 | 718 | 718 | 2,000 | 7,180 |
| 2006-10-12 | 738 | 750 | 729 | 740 | 17,000 | 7,400 |
| 2006-10-11 | 726 | 748 | 726 | 748 | 10,000 | 7,480 |
| 2006-10-06 | 730 | 749 | 730 | 749 | 7,000 | 7,490 |
| 2006-10-04 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 2006-10-03 | 750 | 760 | 750 | 760 | 16,000 | 7,600 |
| 2006-09-27 | 758 | 770 | 758 | 770 | 5,000 | 7,700 |
| 2006-09-26 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2006-09-22 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2006-09-20 | 748 | 769 | 748 | 769 | 8,000 | 7,690 |
| 2006-09-19 | 759 | 769 | 759 | 769 | 2,000 | 7,690 |
| 2006-09-14 | 760 | 779 | 760 | 778 | 10,000 | 7,780 |
| 2006-09-13 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2006-09-08 | 767 | 780 | 767 | 780 | 8,000 | 7,800 |
| 2006-09-07 | 759 | 769 | 759 | 769 | 2,000 | 7,690 |
| 2006-09-06 | 770 | 790 | 770 | 780 | 6,000 | 7,800 |
| 2006-08-31 | 777 | 790 | 777 | 790 | 5,000 | 7,900 |
| 2006-08-28 | 783 | 793 | 753 | 772 | 7,000 | 7,720 |
| 2006-08-25 | 782 | 793 | 768 | 793 | 4,000 | 7,930 |
| 2006-08-24 | 783 | 783 | 783 | 783 | 5,000 | 7,830 |
| 2006-08-21 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 2006-08-16 | 785 | 800 | 785 | 800 | 13,000 | 8,000 |
| 2006-08-15 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 2006-08-14 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 2006-08-11 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 2006-08-10 | 780 | 785 | 780 | 785 | 4,000 | 7,850 |
| 2006-08-09 | 770 | 780 | 770 | 780 | 2,000 | 7,800 |
| 2006-08-08 | 747 | 770 | 747 | 770 | 9,000 | 7,700 |
| 2006-08-03 | 757 | 767 | 757 | 767 | 2,000 | 7,670 |
| 2006-07-31 | 750 | 760 | 750 | 760 | 2,000 | 7,600 |
| 2006-07-28 | 736 | 736 | 736 | 736 | 1,000 | 7,360 |
| 2006-07-27 | 767 | 775 | 767 | 775 | 10,000 | 7,750 |
| 2006-07-21 | 800 | 800 | 790 | 790 | 3,000 | 7,900 |
| 2006-07-12 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 2006-07-11 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2006-07-10 | 810 | 810 | 800 | 800 | 3,000 | 8,000 |
| 2006-07-07 | 775 | 800 | 775 | 800 | 5,000 | 8,000 |
| 2006-07-05 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 2006-07-04 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 2006-06-21 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 2006-06-20 | 765 | 775 | 765 | 775 | 2,000 | 7,750 |
| 2006-06-19 | 765 | 775 | 765 | 775 | 6,000 | 7,750 |
| 2006-06-16 | 780 | 815 | 780 | 815 | 3,000 | 8,150 |
| 2006-06-15 | 768 | 780 | 768 | 780 | 2,000 | 7,800 |
| 2006-06-14 | 791 | 791 | 791 | 791 | 1,000 | 7,910 |
| 2006-06-12 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 2006-06-09 | 819 | 819 | 815 | 815 | 6,000 | 8,150 |
| 2006-06-08 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 2006-06-07 | 785 | 819 | 784 | 819 | 11,000 | 8,190 |
| 2006-06-06 | 763 | 763 | 763 | 763 | 13,000 | 7,630 |
| 2006-05-31 | 840 | 840 | 820 | 820 | 3,000 | 8,200 |
| 2006-05-29 | 780 | 810 | 780 | 810 | 5,000 | 8,100 |
| 2006-05-24 | 830 | 850 | 830 | 850 | 7,000 | 8,500 |
| 2006-05-22 | 830 | 830 | 810 | 830 | 5,000 | 8,300 |
| 2006-05-15 | 840 | 860 | 840 | 860 | 24,000 | 8,600 |
| 2006-05-12 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 2006-05-08 | 859 | 870 | 859 | 860 | 17,000 | 8,600 |
| 2006-05-02 | 850 | 860 | 850 | 860 | 12,000 | 8,600 |
| 2006-05-01 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 2006-04-25 | 859 | 859 | 859 | 859 | 3,000 | 8,590 |
| 2006-04-24 | 844 | 860 | 844 | 860 | 19,000 | 8,600 |
| 2006-04-19 | 855 | 860 | 855 | 860 | 18,000 | 8,600 |
| 2006-04-13 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 2006-04-10 | 850 | 855 | 850 | 855 | 2,000 | 8,550 |
| 2006-04-06 | 850 | 860 | 850 | 860 | 20,000 | 8,600 |
| 2006-03-30 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 2006-03-29 | 840 | 860 | 830 | 860 | 19,000 | 8,600 |
| 2006-03-28 | 800 | 840 | 800 | 840 | 3,000 | 8,400 |
| 2006-03-24 | 843 | 843 | 841 | 841 | 5,000 | 8,410 |
| 2006-03-23 | 845 | 845 | 845 | 845 | 3,000 | 8,450 |
| 2006-03-22 | 847 | 847 | 845 | 845 | 5,000 | 8,450 |
| 2006-03-20 | 849 | 849 | 848 | 848 | 3,000 | 8,480 |
| 2006-03-17 | 849 | 849 | 849 | 849 | 2,000 | 8,490 |
| 2006-03-16 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 2006-03-15 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 2006-03-14 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 2006-03-13 | 847 | 860 | 847 | 850 | 10,000 | 8,500 |
| 2006-03-10 | 840 | 857 | 840 | 857 | 9,000 | 8,570 |
| 2006-03-09 | 820 | 835 | 820 | 835 | 8,000 | 8,350 |
| 2006-03-08 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 2006-03-07 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 2006-03-06 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 2006-03-03 | 825 | 830 | 825 | 830 | 6,000 | 8,300 |
| 2006-03-02 | 820 | 827 | 820 | 825 | 5,000 | 8,250 |
| 2006-02-28 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 2006-02-27 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2006-02-23 | 830 | 830 | 820 | 820 | 2,000 | 8,200 |
| 2006-02-22 | 839 | 840 | 830 | 840 | 5,000 | 8,400 |
| 2006-02-21 | 839 | 839 | 839 | 839 | 3,000 | 8,390 |
| 2006-02-17 | 840 | 840 | 840 | 840 | 6,000 | 8,400 |
| 2006-02-16 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 2006-02-14 | 841 | 841 | 840 | 840 | 3,000 | 8,400 |
| 2006-02-13 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 2006-02-10 | 842 | 842 | 842 | 842 | 3,000 | 8,420 |
| 2006-02-09 | 842 | 842 | 842 | 842 | 1,000 | 8,420 |
| 2006-02-08 | 842 | 842 | 842 | 842 | 3,000 | 8,420 |
| 2006-02-06 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 2006-02-03 | 825 | 835 | 825 | 835 | 2,000 | 8,350 |
| 2006-02-01 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2006-01-31 | 811 | 820 | 811 | 820 | 2,000 | 8,200 |
| 2006-01-30 | 821 | 821 | 821 | 821 | 2,000 | 8,210 |
| 2006-01-26 | 787 | 821 | 787 | 821 | 5,000 | 8,210 |
| 2006-01-25 | 850 | 850 | 785 | 795 | 8,000 | 7,950 |
| 2006-01-24 | 850 | 850 | 840 | 850 | 4,000 | 8,500 |
| 2006-01-23 | 840 | 850 | 840 | 840 | 6,000 | 8,400 |
| 2006-01-20 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 2006-01-19 | 780 | 800 | 770 | 800 | 10,000 | 8,000 |
| 2006-01-18 | 860 | 860 | 780 | 780 | 4,000 | 7,800 |
| 2006-01-17 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 2006-01-16 | 840 | 865 | 840 | 860 | 14,000 | 8,600 |
| 2006-01-13 | 830 | 850 | 830 | 832 | 11,000 | 8,320 |
| 2006-01-12 | 807 | 830 | 807 | 830 | 18,000 | 8,300 |
| 2006-01-11 | 798 | 805 | 798 | 805 | 15,000 | 8,050 |
| 2006-01-10 | 798 | 798 | 790 | 798 | 3,000 | 7,980 |
| 2006-01-06 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 2006-01-05 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 2006-01-04 | 770 | 800 | 770 | 800 | 6,000 | 8,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
