5918 瀧上工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 215 | 215 | 213 | 213 | 6,000 | 2,130 |
| 2008-12-29 | 213 | 218 | 213 | 218 | 12,000 | 2,180 |
| 2008-12-26 | 219 | 219 | 213 | 215 | 12,000 | 2,150 |
| 2008-12-25 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2008-12-24 | 226 | 229 | 222 | 229 | 5,000 | 2,290 |
| 2008-12-22 | 213 | 224 | 213 | 224 | 15,000 | 2,240 |
| 2008-12-18 | 215 | 215 | 211 | 213 | 10,000 | 2,130 |
| 2008-12-17 | 220 | 225 | 213 | 213 | 25,000 | 2,130 |
| 2008-12-16 | 229 | 229 | 220 | 224 | 19,000 | 2,240 |
| 2008-12-15 | 228 | 229 | 220 | 220 | 15,000 | 2,200 |
| 2008-12-12 | 223 | 223 | 221 | 221 | 5,000 | 2,210 |
| 2008-12-11 | 222 | 222 | 221 | 221 | 9,000 | 2,210 |
| 2008-12-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-12-09 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2008-12-08 | 219 | 240 | 219 | 240 | 2,000 | 2,400 |
| 2008-12-04 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2008-11-25 | 221 | 223 | 221 | 223 | 2,000 | 2,230 |
| 2008-11-20 | 230 | 230 | 220 | 220 | 6,000 | 2,200 |
| 2008-11-19 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-11-18 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2008-11-17 | 225 | 226 | 225 | 226 | 5,000 | 2,260 |
| 2008-11-14 | 240 | 240 | 230 | 230 | 7,000 | 2,300 |
| 2008-11-10 | 280 | 280 | 235 | 240 | 17,000 | 2,400 |
| 2008-11-07 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2008-11-06 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-11-05 | 255 | 260 | 255 | 260 | 4,000 | 2,600 |
| 2008-11-04 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2008-10-31 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2008-10-30 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2008-10-28 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2008-10-24 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-10-23 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2008-10-22 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-10-21 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2008-10-20 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2008-10-17 | 245 | 250 | 243 | 243 | 4,000 | 2,430 |
| 2008-10-16 | 250 | 260 | 250 | 260 | 3,000 | 2,600 |
| 2008-10-15 | 240 | 245 | 240 | 245 | 5,000 | 2,450 |
| 2008-10-14 | 255 | 255 | 237 | 237 | 2,000 | 2,370 |
| 2008-10-10 | 225 | 235 | 225 | 235 | 4,000 | 2,350 |
| 2008-10-09 | 289 | 290 | 270 | 290 | 10,000 | 2,900 |
| 2008-10-06 | 307 | 310 | 307 | 310 | 3,000 | 3,100 |
| 2008-10-02 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2008-10-01 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2008-09-30 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2008-09-18 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2008-09-12 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2008-09-09 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2008-09-08 | 319 | 320 | 319 | 320 | 6,000 | 3,200 |
| 2008-09-05 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2008-08-27 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 2008-08-26 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2008-08-25 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2008-08-21 | 296 | 300 | 296 | 300 | 4,000 | 3,000 |
| 2008-08-15 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2008-08-14 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2008-08-12 | 294 | 300 | 293 | 300 | 4,000 | 3,000 |
| 2008-08-08 | 292 | 292 | 290 | 290 | 5,000 | 2,900 |
| 2008-08-07 | 300 | 300 | 298 | 298 | 3,000 | 2,980 |
| 2008-08-06 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2008-08-05 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2008-07-29 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2008-07-28 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2008-07-24 | 301 | 308 | 301 | 308 | 2,000 | 3,080 |
| 2008-07-23 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2008-07-22 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-07-18 | 305 | 305 | 301 | 301 | 3,000 | 3,010 |
| 2008-07-14 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2008-07-11 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2008-07-10 | 310 | 310 | 303 | 303 | 2,000 | 3,030 |
| 2008-07-09 | 310 | 310 | 305 | 305 | 2,000 | 3,050 |
| 2008-07-08 | 303 | 305 | 301 | 305 | 4,000 | 3,050 |
| 2008-07-07 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2008-07-04 | 310 | 314 | 308 | 308 | 4,000 | 3,080 |
| 2008-07-03 | 330 | 330 | 307 | 310 | 16,000 | 3,100 |
| 2008-07-01 | 335 | 335 | 330 | 330 | 5,000 | 3,300 |
| 2008-06-30 | 345 | 345 | 335 | 335 | 6,000 | 3,350 |
| 2008-06-27 | 335 | 345 | 335 | 345 | 7,000 | 3,450 |
| 2008-06-26 | 336 | 340 | 335 | 335 | 14,000 | 3,350 |
| 2008-06-25 | 326 | 326 | 326 | 326 | 6,000 | 3,260 |
| 2008-06-24 | 326 | 327 | 325 | 325 | 12,000 | 3,250 |
| 2008-06-23 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 2008-06-20 | 330 | 339 | 330 | 330 | 46,000 | 3,300 |
| 2008-06-19 | 339 | 340 | 325 | 325 | 5,000 | 3,250 |
| 2008-06-18 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2008-06-17 | 329 | 329 | 327 | 327 | 3,000 | 3,270 |
| 2008-06-16 | 326 | 326 | 326 | 326 | 7,000 | 3,260 |
| 2008-06-13 | 325 | 325 | 324 | 324 | 4,000 | 3,240 |
| 2008-06-12 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2008-06-11 | 316 | 316 | 314 | 314 | 3,000 | 3,140 |
| 2008-06-10 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2008-06-09 | 310 | 316 | 306 | 316 | 11,000 | 3,160 |
| 2008-06-06 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
| 2008-06-05 | 309 | 315 | 309 | 315 | 3,000 | 3,150 |
| 2008-06-04 | 309 | 309 | 304 | 304 | 9,000 | 3,040 |
| 2008-06-03 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2008-06-02 | 308 | 308 | 300 | 300 | 5,000 | 3,000 |
| 2008-05-29 | 302 | 309 | 300 | 309 | 9,000 | 3,090 |
| 2008-05-28 | 310 | 311 | 306 | 311 | 7,000 | 3,110 |
| 2008-05-26 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2008-05-22 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-05-21 | 310 | 320 | 310 | 320 | 5,000 | 3,200 |
| 2008-05-20 | 311 | 315 | 310 | 310 | 4,000 | 3,100 |
| 2008-05-19 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2008-05-16 | 310 | 311 | 310 | 311 | 2,000 | 3,110 |
| 2008-05-13 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-05-07 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2008-05-02 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2008-05-01 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2008-04-30 | 284 | 290 | 284 | 290 | 2,000 | 2,900 |
| 2008-04-28 | 300 | 300 | 280 | 282 | 10,000 | 2,820 |
| 2008-04-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-04-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-04-23 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-04-22 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2008-04-21 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2008-04-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-04-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-04-15 | 299 | 300 | 299 | 300 | 2,000 | 3,000 |
| 2008-04-11 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2008-04-10 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2008-04-09 | 306 | 306 | 301 | 301 | 2,000 | 3,010 |
| 2008-04-08 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2008-04-07 | 300 | 306 | 300 | 306 | 3,000 | 3,060 |
| 2008-04-02 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-03-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-03-25 | 325 | 330 | 325 | 330 | 4,000 | 3,300 |
| 2008-03-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-03-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-03-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-03-17 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2008-03-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-03-12 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2008-03-11 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-03-05 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-03-04 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 2008-03-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-02-29 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-02-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-02-27 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-02-26 | 315 | 320 | 315 | 320 | 3,000 | 3,200 |
| 2008-02-25 | 315 | 315 | 305 | 315 | 4,000 | 3,150 |
| 2008-02-22 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-02-20 | 316 | 320 | 316 | 320 | 3,000 | 3,200 |
| 2008-02-19 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 2008-02-14 | 301 | 316 | 301 | 316 | 11,000 | 3,160 |
| 2008-02-13 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2008-02-12 | 290 | 295 | 290 | 295 | 11,000 | 2,950 |
| 2008-02-08 | 300 | 300 | 290 | 290 | 32,000 | 2,900 |
| 2008-02-07 | 304 | 304 | 303 | 303 | 7,000 | 3,030 |
| 2008-02-06 | 310 | 310 | 309 | 309 | 4,000 | 3,090 |
| 2008-02-05 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2008-02-04 | 304 | 314 | 304 | 314 | 4,000 | 3,140 |
| 2008-01-31 | 324 | 324 | 324 | 324 | 4,000 | 3,240 |
| 2008-01-30 | 322 | 331 | 322 | 325 | 16,000 | 3,250 |
| 2008-01-29 | 330 | 330 | 324 | 324 | 2,000 | 3,240 |
| 2008-01-28 | 335 | 335 | 325 | 325 | 6,000 | 3,250 |
| 2008-01-25 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2008-01-24 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2008-01-22 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-01-21 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2008-01-18 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-01-17 | 334 | 336 | 334 | 335 | 4,000 | 3,350 |
| 2008-01-16 | 344 | 344 | 344 | 344 | 7,000 | 3,440 |
| 2008-01-15 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2008-01-11 | 345 | 345 | 345 | 345 | 8,000 | 3,450 |
| 2008-01-09 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2008-01-08 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2008-01-07 | 352 | 353 | 352 | 353 | 3,000 | 3,530 |
| 2008-01-04 | 355 | 355 | 352 | 352 | 3,000 | 3,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
