5918 瀧上工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 356 | 356 | 351 | 351 | 5,000 | 3,510 |
| 2007-12-27 | 370 | 370 | 355 | 355 | 9,000 | 3,550 |
| 2007-12-26 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2007-12-25 | 370 | 370 | 368 | 370 | 11,000 | 3,700 |
| 2007-12-21 | 380 | 380 | 370 | 371 | 9,000 | 3,710 |
| 2007-12-20 | 398 | 398 | 397 | 397 | 2,000 | 3,970 |
| 2007-12-19 | 398 | 398 | 398 | 398 | 5,000 | 3,980 |
| 2007-12-18 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2007-12-12 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2007-12-11 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2007-12-10 | 398 | 398 | 398 | 398 | 6,000 | 3,980 |
| 2007-12-07 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2007-12-05 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2007-12-04 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2007-12-03 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2007-11-30 | 398 | 398 | 398 | 398 | 4,000 | 3,980 |
| 2007-11-29 | 386 | 399 | 386 | 399 | 3,000 | 3,990 |
| 2007-11-28 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 2007-11-27 | 385 | 385 | 380 | 385 | 8,000 | 3,850 |
| 2007-11-20 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2007-11-15 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2007-11-05 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2007-10-31 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2007-10-19 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 2007-10-10 | 496 | 497 | 487 | 487 | 6,000 | 4,870 |
| 2007-10-04 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-09-27 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2007-09-19 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 2007-09-13 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 2007-08-31 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-08-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-08-27 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-08-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-08-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-08-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-08-21 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2007-08-20 | 495 | 500 | 495 | 500 | 4,000 | 5,000 |
| 2007-08-17 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2007-08-16 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2007-08-14 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2007-08-13 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2007-08-10 | 507 | 507 | 482 | 487 | 5,000 | 4,870 |
| 2007-08-07 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 2007-08-03 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2007-08-02 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2007-08-01 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 2007-07-31 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2007-07-30 | 531 | 535 | 530 | 535 | 8,000 | 5,350 |
| 2007-07-27 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2007-07-26 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2007-07-25 | 540 | 560 | 540 | 560 | 10,000 | 5,600 |
| 2007-07-24 | 550 | 560 | 550 | 550 | 4,000 | 5,500 |
| 2007-07-23 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2007-07-18 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 2007-07-13 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2007-07-11 | 550 | 560 | 550 | 560 | 2,000 | 5,600 |
| 2007-07-10 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2007-07-06 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2007-07-05 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 2007-07-03 | 580 | 580 | 561 | 579 | 3,000 | 5,790 |
| 2007-07-02 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 2007-06-29 | 532 | 559 | 532 | 559 | 4,000 | 5,590 |
| 2007-06-28 | 559 | 560 | 559 | 560 | 2,000 | 5,600 |
| 2007-06-27 | 552 | 560 | 552 | 560 | 2,000 | 5,600 |
| 2007-06-26 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2007-06-25 | 564 | 565 | 554 | 565 | 3,000 | 5,650 |
| 2007-06-22 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2007-06-21 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2007-06-19 | 551 | 551 | 540 | 540 | 2,000 | 5,400 |
| 2007-06-06 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2007-06-05 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2007-06-04 | 530 | 550 | 530 | 550 | 6,000 | 5,500 |
| 2007-06-01 | 571 | 571 | 541 | 541 | 2,000 | 5,410 |
| 2007-05-30 | 531 | 531 | 531 | 531 | 4,000 | 5,310 |
| 2007-05-22 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2007-05-21 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2007-05-15 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 2007-05-14 | 549 | 550 | 531 | 549 | 4,000 | 5,490 |
| 2007-05-11 | 551 | 551 | 544 | 544 | 3,000 | 5,440 |
| 2007-04-27 | 570 | 570 | 550 | 560 | 3,000 | 5,600 |
| 2007-04-25 | 559 | 570 | 559 | 560 | 5,000 | 5,600 |
| 2007-04-13 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2007-04-12 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2007-03-30 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2007-03-26 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2007-03-20 | 550 | 550 | 539 | 550 | 4,000 | 5,500 |
| 2007-03-15 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2007-03-08 | 559 | 559 | 550 | 550 | 2,000 | 5,500 |
| 2007-03-05 | 540 | 545 | 540 | 545 | 7,000 | 5,450 |
| 2007-02-28 | 565 | 580 | 565 | 580 | 4,000 | 5,800 |
| 2007-02-27 | 580 | 588 | 572 | 572 | 3,000 | 5,720 |
| 2007-02-26 | 574 | 580 | 557 | 580 | 6,000 | 5,800 |
| 2007-02-21 | 575 | 576 | 575 | 575 | 5,000 | 5,750 |
| 2007-02-20 | 576 | 576 | 575 | 575 | 3,000 | 5,750 |
| 2007-02-19 | 574 | 575 | 574 | 575 | 2,000 | 5,750 |
| 2007-02-15 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2007-02-14 | 555 | 565 | 555 | 565 | 3,000 | 5,650 |
| 2007-02-09 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2007-02-08 | 541 | 557 | 541 | 557 | 4,000 | 5,570 |
| 2007-02-07 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2007-02-06 | 530 | 540 | 530 | 540 | 2,000 | 5,400 |
| 2007-02-05 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2007-02-01 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 2007-01-31 | 544 | 550 | 544 | 544 | 7,000 | 5,440 |
| 2007-01-30 | 544 | 559 | 544 | 544 | 13,000 | 5,440 |
| 2007-01-29 | 544 | 544 | 534 | 544 | 8,000 | 5,440 |
| 2007-01-26 | 571 | 571 | 541 | 544 | 28,000 | 5,440 |
| 2007-01-25 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 2007-01-24 | 578 | 586 | 570 | 570 | 18,000 | 5,700 |
| 2007-01-23 | 599 | 600 | 572 | 572 | 13,000 | 5,720 |
| 2007-01-22 | 600 | 600 | 579 | 580 | 9,000 | 5,800 |
| 2007-01-16 | 600 | 601 | 592 | 592 | 5,000 | 5,920 |
| 2007-01-15 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 2007-01-11 | 615 | 615 | 605 | 605 | 3,000 | 6,050 |
| 2007-01-10 | 610 | 610 | 600 | 600 | 2,000 | 6,000 |
| 2007-01-09 | 588 | 598 | 588 | 598 | 3,000 | 5,980 |
| 2007-01-05 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 2007-01-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
