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
2009-12-302012032002004,0002,000
2009-12-2920220220120114,0002,010
2009-12-2820020320020210,0002,020
2009-12-251992001992009,0002,000
2009-12-2420020019919912,0001,990
2009-12-2219819919819814,0001,980
2009-12-211951971951972,0001,970
2009-12-1819920019920012,0002,000
2009-12-1720020019920027,0002,000
2009-12-161992001992009,0002,000
2009-12-1519720119720012,0002,000
2009-12-142022022022024,0002,020
2009-12-112032032032034,0002,030
2009-12-102032032032031,0002,030
2009-12-0920520520520512,0002,050
2009-12-072072072072073,0002,070
2009-12-042092092092091,0002,090
2009-12-0320020920020922,0002,090
2009-12-0220220220020020,0002,000
2009-12-012042062012014,0002,010
2009-11-302062062062062,0002,060
2009-11-272062062062068,0002,060
2009-11-252022022022029,0002,020
2009-11-242172172172171,0002,170
2009-11-172072072072072,0002,070
2009-11-132082082072072,0002,070
2009-11-112092092092091,0002,090
2009-11-102082082082081,0002,080
2009-11-092182182082082,0002,080
2009-11-052202202202204,0002,200
2009-10-3020922020922012,0002,200
2009-10-292072072072071,0002,070
2009-10-282122122112114,0002,110
2009-10-222202202122156,0002,150
2009-10-212302302302301,0002,300
2009-10-202102102102101,0002,100
2009-10-142122122122121,0002,120
2009-10-132182182162166,0002,160
2009-10-092182182182182,0002,180
2009-10-062182182182183,0002,180
2009-10-052232232232232,0002,230
2009-10-012192192192191,0002,190
2009-09-302142172142172,0002,170
2009-09-292182232182232,0002,230
2009-09-2822822822822812,0002,280
2009-09-242242242242242,0002,240
2009-09-182242242242241,0002,240
2009-09-152292292292291,0002,290
2009-09-102302302302302,0002,300
2009-09-092252252222257,0002,250
2009-09-0823123121721711,0002,170
2009-09-072302302302306,0002,300
2009-09-042342342342344,0002,340
2009-09-032382382352357,0002,350
2009-09-012382382382381,0002,380
2009-08-312402402382384,0002,380
2009-08-272412412412412,0002,410
2009-08-262402402402401,0002,400
2009-08-242432432432431,0002,430
2009-08-212422422382388,0002,380
2009-08-192402422392426,0002,420
2009-08-1824124623824218,0002,420
2009-08-172532532502503,0002,500
2009-08-132602602532537,0002,530
2009-08-122522562522562,0002,560
2009-08-112622622622621,0002,620
2009-08-1025226325226211,0002,620
2009-08-072462552422485,0002,480
2009-08-062372472372475,0002,470
2009-08-052472472472475,0002,470
2009-08-0424224724224710,0002,470
2009-08-032342342342341,0002,340
2009-07-3122523222223210,0002,320
2009-07-302292292292291,0002,290
2009-07-292222222222223,0002,220
2009-07-282292292202202,0002,200
2009-07-242302302302301,0002,300
2009-07-2121621821421815,0002,180
2009-07-1722122122022014,0002,200
2009-07-162242242242247,0002,240
2009-07-1522022422022423,0002,240
2009-07-1422222421921910,0002,190
2009-07-132332332232245,0002,240
2009-07-092342342342341,0002,340
2009-07-082322332322336,0002,330
2009-07-0723724223124210,0002,420
2009-07-0624524523523619,0002,360
2009-07-032422422422423,0002,420
2009-07-0223124223124212,0002,420
2009-07-0122523022523030,0002,300
2009-06-3022222422222412,0002,240
2009-06-232302362302354,0002,350
2009-06-2222223021523031,0002,300
2009-06-192312322312325,0002,320
2009-06-1823223222923036,0002,300
2009-06-1723023022923011,0002,300
2009-06-162402402402408,0002,400
2009-06-152422422412415,0002,410
2009-06-122402402392407,0002,400
2009-06-112392392392392,0002,390
2009-06-102372382372384,0002,380
2009-06-092362372362369,0002,360
2009-06-082352362352364,0002,360
2009-06-052342352342353,0002,350
2009-06-042322322322321,0002,320
2009-06-0324524523023110,0002,310
2009-06-0224124724124710,0002,470
2009-06-0122223821823812,0002,380
2009-05-292172172162164,0002,160
2009-05-282162162162161,0002,160
2009-05-272102152102153,0002,150
2009-05-262052092052093,0002,090
2009-05-252012042012043,0002,040
2009-05-222042042042041,0002,040
2009-05-202022032022034,0002,030
2009-05-192062062062062,0002,060
2009-05-182082082002056,0002,050
2009-05-142072072072071,0002,070
2009-05-132082082082081,0002,080
2009-05-112082082072073,0002,070
2009-05-082062072062073,0002,070
2009-05-072062072062076,0002,070
2009-04-242162162162162,0002,160
2009-04-232172172162163,0002,160
2009-04-172162162162162,0002,160
2009-04-162162162162161,0002,160
2009-04-102152152152152,0002,150
2009-04-092152152152152,0002,150
2009-04-072152162152154,0002,150
2009-04-062142152142155,0002,150
2009-04-022132142132142,0002,140
2009-04-011952091952094,0002,090
2009-03-312082092082097,0002,090
2009-03-302092092092094,0002,090
2009-03-272032102032089,0002,080
2009-03-252082082082089,0002,080
2009-03-241932031932036,0002,030
2009-03-231871871871871,0001,870
2009-03-171821821821821,0001,820
2009-03-161831831831831,0001,830
2009-03-131821821821822,0001,820
2009-03-121801811801815,0001,810
2009-03-111831831831831,0001,830
2009-03-091851851831832,0001,830
2009-03-061861861861861,0001,860
2009-03-0519119118418513,0001,850
2009-03-041831841831842,0001,840
2009-03-021911911911913,0001,910
2009-02-261821901821902,0001,900
2009-02-241811811811811,0001,810
2009-02-231751801751803,0001,800
2009-02-201981981901902,0001,900
2009-02-192002001991993,0001,990
2009-02-182002002002001,0002,000
2009-02-172012021991994,0001,990
2009-02-162012012012017,0002,010
2009-02-102122122122121,0002,120
2009-01-292122122122121,0002,120
2009-01-282142142142141,0002,140
2009-01-272132142132145,0002,140
2009-01-262042142042143,0002,140
2009-01-232032032032033,0002,030
2009-01-222092092092092,0002,090
2009-01-192072082072084,0002,080
2009-01-162092092072088,0002,080
2009-01-152092092092091,0002,090
2009-01-132092152092157,0002,150
2009-01-082132132132131,0002,130
2009-01-0720821220821033,0002,100
2009-01-062132142132134,0002,130

分割・併合履歴 : [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株