5918 瀧上工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 201 | 203 | 200 | 200 | 4,000 | 2,000 |
| 2009-12-29 | 202 | 202 | 201 | 201 | 14,000 | 2,010 |
| 2009-12-28 | 200 | 203 | 200 | 202 | 10,000 | 2,020 |
| 2009-12-25 | 199 | 200 | 199 | 200 | 9,000 | 2,000 |
| 2009-12-24 | 200 | 200 | 199 | 199 | 12,000 | 1,990 |
| 2009-12-22 | 198 | 199 | 198 | 198 | 14,000 | 1,980 |
| 2009-12-21 | 195 | 197 | 195 | 197 | 2,000 | 1,970 |
| 2009-12-18 | 199 | 200 | 199 | 200 | 12,000 | 2,000 |
| 2009-12-17 | 200 | 200 | 199 | 200 | 27,000 | 2,000 |
| 2009-12-16 | 199 | 200 | 199 | 200 | 9,000 | 2,000 |
| 2009-12-15 | 197 | 201 | 197 | 200 | 12,000 | 2,000 |
| 2009-12-14 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 2009-12-11 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2009-12-10 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2009-12-09 | 205 | 205 | 205 | 205 | 12,000 | 2,050 |
| 2009-12-07 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2009-12-04 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2009-12-03 | 200 | 209 | 200 | 209 | 22,000 | 2,090 |
| 2009-12-02 | 202 | 202 | 200 | 200 | 20,000 | 2,000 |
| 2009-12-01 | 204 | 206 | 201 | 201 | 4,000 | 2,010 |
| 2009-11-30 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2009-11-27 | 206 | 206 | 206 | 206 | 8,000 | 2,060 |
| 2009-11-25 | 202 | 202 | 202 | 202 | 9,000 | 2,020 |
| 2009-11-24 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2009-11-17 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2009-11-13 | 208 | 208 | 207 | 207 | 2,000 | 2,070 |
| 2009-11-11 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2009-11-10 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2009-11-09 | 218 | 218 | 208 | 208 | 2,000 | 2,080 |
| 2009-11-05 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2009-10-30 | 209 | 220 | 209 | 220 | 12,000 | 2,200 |
| 2009-10-29 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2009-10-28 | 212 | 212 | 211 | 211 | 4,000 | 2,110 |
| 2009-10-22 | 220 | 220 | 212 | 215 | 6,000 | 2,150 |
| 2009-10-21 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2009-10-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-10-14 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2009-10-13 | 218 | 218 | 216 | 216 | 6,000 | 2,160 |
| 2009-10-09 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2009-10-06 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2009-10-05 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2009-10-01 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2009-09-30 | 214 | 217 | 214 | 217 | 2,000 | 2,170 |
| 2009-09-29 | 218 | 223 | 218 | 223 | 2,000 | 2,230 |
| 2009-09-28 | 228 | 228 | 228 | 228 | 12,000 | 2,280 |
| 2009-09-24 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2009-09-18 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2009-09-15 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2009-09-10 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2009-09-09 | 225 | 225 | 222 | 225 | 7,000 | 2,250 |
| 2009-09-08 | 231 | 231 | 217 | 217 | 11,000 | 2,170 |
| 2009-09-07 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2009-09-04 | 234 | 234 | 234 | 234 | 4,000 | 2,340 |
| 2009-09-03 | 238 | 238 | 235 | 235 | 7,000 | 2,350 |
| 2009-09-01 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2009-08-31 | 240 | 240 | 238 | 238 | 4,000 | 2,380 |
| 2009-08-27 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2009-08-26 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2009-08-24 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2009-08-21 | 242 | 242 | 238 | 238 | 8,000 | 2,380 |
| 2009-08-19 | 240 | 242 | 239 | 242 | 6,000 | 2,420 |
| 2009-08-18 | 241 | 246 | 238 | 242 | 18,000 | 2,420 |
| 2009-08-17 | 253 | 253 | 250 | 250 | 3,000 | 2,500 |
| 2009-08-13 | 260 | 260 | 253 | 253 | 7,000 | 2,530 |
| 2009-08-12 | 252 | 256 | 252 | 256 | 2,000 | 2,560 |
| 2009-08-11 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2009-08-10 | 252 | 263 | 252 | 262 | 11,000 | 2,620 |
| 2009-08-07 | 246 | 255 | 242 | 248 | 5,000 | 2,480 |
| 2009-08-06 | 237 | 247 | 237 | 247 | 5,000 | 2,470 |
| 2009-08-05 | 247 | 247 | 247 | 247 | 5,000 | 2,470 |
| 2009-08-04 | 242 | 247 | 242 | 247 | 10,000 | 2,470 |
| 2009-08-03 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2009-07-31 | 225 | 232 | 222 | 232 | 10,000 | 2,320 |
| 2009-07-30 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2009-07-29 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 2009-07-28 | 229 | 229 | 220 | 220 | 2,000 | 2,200 |
| 2009-07-24 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2009-07-21 | 216 | 218 | 214 | 218 | 15,000 | 2,180 |
| 2009-07-17 | 221 | 221 | 220 | 220 | 14,000 | 2,200 |
| 2009-07-16 | 224 | 224 | 224 | 224 | 7,000 | 2,240 |
| 2009-07-15 | 220 | 224 | 220 | 224 | 23,000 | 2,240 |
| 2009-07-14 | 222 | 224 | 219 | 219 | 10,000 | 2,190 |
| 2009-07-13 | 233 | 233 | 223 | 224 | 5,000 | 2,240 |
| 2009-07-09 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2009-07-08 | 232 | 233 | 232 | 233 | 6,000 | 2,330 |
| 2009-07-07 | 237 | 242 | 231 | 242 | 10,000 | 2,420 |
| 2009-07-06 | 245 | 245 | 235 | 236 | 19,000 | 2,360 |
| 2009-07-03 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2009-07-02 | 231 | 242 | 231 | 242 | 12,000 | 2,420 |
| 2009-07-01 | 225 | 230 | 225 | 230 | 30,000 | 2,300 |
| 2009-06-30 | 222 | 224 | 222 | 224 | 12,000 | 2,240 |
| 2009-06-23 | 230 | 236 | 230 | 235 | 4,000 | 2,350 |
| 2009-06-22 | 222 | 230 | 215 | 230 | 31,000 | 2,300 |
| 2009-06-19 | 231 | 232 | 231 | 232 | 5,000 | 2,320 |
| 2009-06-18 | 232 | 232 | 229 | 230 | 36,000 | 2,300 |
| 2009-06-17 | 230 | 230 | 229 | 230 | 11,000 | 2,300 |
| 2009-06-16 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 2009-06-15 | 242 | 242 | 241 | 241 | 5,000 | 2,410 |
| 2009-06-12 | 240 | 240 | 239 | 240 | 7,000 | 2,400 |
| 2009-06-11 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2009-06-10 | 237 | 238 | 237 | 238 | 4,000 | 2,380 |
| 2009-06-09 | 236 | 237 | 236 | 236 | 9,000 | 2,360 |
| 2009-06-08 | 235 | 236 | 235 | 236 | 4,000 | 2,360 |
| 2009-06-05 | 234 | 235 | 234 | 235 | 3,000 | 2,350 |
| 2009-06-04 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2009-06-03 | 245 | 245 | 230 | 231 | 10,000 | 2,310 |
| 2009-06-02 | 241 | 247 | 241 | 247 | 10,000 | 2,470 |
| 2009-06-01 | 222 | 238 | 218 | 238 | 12,000 | 2,380 |
| 2009-05-29 | 217 | 217 | 216 | 216 | 4,000 | 2,160 |
| 2009-05-28 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2009-05-27 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2009-05-26 | 205 | 209 | 205 | 209 | 3,000 | 2,090 |
| 2009-05-25 | 201 | 204 | 201 | 204 | 3,000 | 2,040 |
| 2009-05-22 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2009-05-20 | 202 | 203 | 202 | 203 | 4,000 | 2,030 |
| 2009-05-19 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2009-05-18 | 208 | 208 | 200 | 205 | 6,000 | 2,050 |
| 2009-05-14 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2009-05-13 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2009-05-11 | 208 | 208 | 207 | 207 | 3,000 | 2,070 |
| 2009-05-08 | 206 | 207 | 206 | 207 | 3,000 | 2,070 |
| 2009-05-07 | 206 | 207 | 206 | 207 | 6,000 | 2,070 |
| 2009-04-24 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2009-04-23 | 217 | 217 | 216 | 216 | 3,000 | 2,160 |
| 2009-04-17 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2009-04-16 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2009-04-10 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2009-04-09 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2009-04-07 | 215 | 216 | 215 | 215 | 4,000 | 2,150 |
| 2009-04-06 | 214 | 215 | 214 | 215 | 5,000 | 2,150 |
| 2009-04-02 | 213 | 214 | 213 | 214 | 2,000 | 2,140 |
| 2009-04-01 | 195 | 209 | 195 | 209 | 4,000 | 2,090 |
| 2009-03-31 | 208 | 209 | 208 | 209 | 7,000 | 2,090 |
| 2009-03-30 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
| 2009-03-27 | 203 | 210 | 203 | 208 | 9,000 | 2,080 |
| 2009-03-25 | 208 | 208 | 208 | 208 | 9,000 | 2,080 |
| 2009-03-24 | 193 | 203 | 193 | 203 | 6,000 | 2,030 |
| 2009-03-23 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2009-03-17 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-03-16 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2009-03-13 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2009-03-12 | 180 | 181 | 180 | 181 | 5,000 | 1,810 |
| 2009-03-11 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2009-03-09 | 185 | 185 | 183 | 183 | 2,000 | 1,830 |
| 2009-03-06 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2009-03-05 | 191 | 191 | 184 | 185 | 13,000 | 1,850 |
| 2009-03-04 | 183 | 184 | 183 | 184 | 2,000 | 1,840 |
| 2009-03-02 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2009-02-26 | 182 | 190 | 182 | 190 | 2,000 | 1,900 |
| 2009-02-24 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2009-02-23 | 175 | 180 | 175 | 180 | 3,000 | 1,800 |
| 2009-02-20 | 198 | 198 | 190 | 190 | 2,000 | 1,900 |
| 2009-02-19 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2009-02-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-02-17 | 201 | 202 | 199 | 199 | 4,000 | 1,990 |
| 2009-02-16 | 201 | 201 | 201 | 201 | 7,000 | 2,010 |
| 2009-02-10 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2009-01-29 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2009-01-28 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2009-01-27 | 213 | 214 | 213 | 214 | 5,000 | 2,140 |
| 2009-01-26 | 204 | 214 | 204 | 214 | 3,000 | 2,140 |
| 2009-01-23 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2009-01-22 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2009-01-19 | 207 | 208 | 207 | 208 | 4,000 | 2,080 |
| 2009-01-16 | 209 | 209 | 207 | 208 | 8,000 | 2,080 |
| 2009-01-15 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2009-01-13 | 209 | 215 | 209 | 215 | 7,000 | 2,150 |
| 2009-01-08 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2009-01-07 | 208 | 212 | 208 | 210 | 33,000 | 2,100 |
| 2009-01-06 | 213 | 214 | 213 | 213 | 4,000 | 2,130 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
