1. HOME >
  2. 株価時系列 >
  3. 5918 >
  4. 2010年

5918 瀧上工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302252272252272,0002,270
2010-12-292242272242254,0002,250
2010-12-282222252222255,0002,250
2010-12-272232272232243,0002,240
2010-12-242312312242279,0002,270
2010-12-222222232222238,0002,230
2010-12-212252272252269,0002,260
2010-12-202252252252257,0002,250
2010-12-1723223222622716,0002,270
2010-12-1621423321422758,0002,270
2010-12-1521822521721822,0002,180
2010-12-142212222212228,0002,220
2010-12-1321721821321729,0002,170
2010-12-102142142142142,0002,140
2010-12-092152162122136,0002,130
2010-12-082122122122124,0002,120
2010-12-0720821020821016,0002,100
2010-12-062092092072074,0002,070
2010-12-032122132122125,0002,120
2010-12-022102142102146,0002,140
2010-12-012072072072073,0002,070
2010-11-302072072072074,0002,070
2010-11-292122122122121,0002,120
2010-11-252122122122123,0002,120
2010-11-242092122092125,0002,120
2010-11-222092092092091,0002,090
2010-11-1920720820720810,0002,080
2010-11-182052062052056,0002,050
2010-11-172052052052054,0002,050
2010-11-162082092082094,0002,090
2010-11-152062062032033,0002,030
2010-11-1220821020620619,0002,060
2010-11-112092112092098,0002,090
2010-11-102092102092098,0002,090
2010-11-092102102102101,0002,100
2010-11-082122122102103,0002,100
2010-11-052102102082087,0002,080
2010-11-042082082082082,0002,080
2010-11-012082092072093,0002,090
2010-10-282102102082085,0002,080
2010-10-272142142122126,0002,120
2010-10-2621721721621610,0002,160
2010-10-252062092062095,0002,090
2010-10-222102102102103,0002,100
2010-10-202052052052053,0002,050
2010-10-192072072072074,0002,070
2010-10-182102102062068,0002,060
2010-10-152082082082082,0002,080
2010-10-142062102062078,0002,070
2010-10-132042052042056,0002,050
2010-10-122052062042046,0002,040
2010-10-0820520920520528,0002,050
2010-10-072092092092092,0002,090
2010-10-042132132132132,0002,130
2010-10-012102102102101,0002,100
2010-09-2920921220921211,0002,120
2010-09-282122122122121,0002,120
2010-09-2721321321221310,0002,130
2010-09-2421121121121115,0002,110
2010-09-222132132102104,0002,100
2010-09-212122122122122,0002,120
2010-09-172142142142142,0002,140
2010-09-162142142142143,0002,140
2010-09-152142142142142,0002,140
2010-09-142152152102136,0002,130
2010-09-132082152082153,0002,150
2010-09-102102102102102,0002,100
2010-09-082142142142143,0002,140
2010-09-072122122122122,0002,120
2010-09-062152152102106,0002,100
2010-09-012102102102101,0002,100
2010-08-312152152152151,0002,150
2010-08-302152152112113,0002,110
2010-08-272152152152151,0002,150
2010-08-262152152152151,0002,150
2010-08-2521321521321513,0002,150
2010-08-2421921921921911,0002,190
2010-08-232162242162243,0002,240
2010-08-202162162162167,0002,160
2010-08-192102122102109,0002,100
2010-08-182122122122124,0002,120
2010-08-172112112102107,0002,100
2010-08-132102102102105,0002,100
2010-08-122142142082089,0002,080
2010-08-112162162162162,0002,160
2010-08-102202202172178,0002,170
2010-08-062202202202203,0002,200
2010-08-032192192172172,0002,170
2010-07-262172172172171,0002,170
2010-07-232152152152152,0002,150
2010-07-212182182182183,0002,180
2010-07-202172172172173,0002,170
2010-07-162182182182185,0002,180
2010-07-152202202182182,0002,180
2010-07-122202202202203,0002,200
2010-07-092192202192206,0002,200
2010-07-0822022021821810,0002,180
2010-07-072222222222221,0002,220
2010-07-062252252252252,0002,250
2010-07-052202202202202,0002,200
2010-07-012202202202202,0002,200
2010-06-302162232162233,0002,230
2010-06-292202202202201,0002,200
2010-06-282222222202208,0002,200
2010-06-252162232162238,0002,230
2010-06-242202212162169,0002,160
2010-06-232192202192202,0002,200
2010-06-222172202172203,0002,200
2010-06-2122022021922010,0002,200
2010-06-182202202202201,0002,200
2010-06-172252252202206,0002,200
2010-06-152212212202207,0002,200
2010-06-102222222222224,0002,220
2010-06-082242242242241,0002,240
2010-06-072202202202201,0002,200
2010-06-042242252242252,0002,250
2010-06-032302302302301,0002,300
2010-06-022262262262262,0002,260
2010-05-312242252242254,0002,250
2010-05-282202202202203,0002,200
2010-05-272202202202202,0002,200
2010-05-2621922021422013,0002,200
2010-05-2522823022022013,0002,200
2010-05-242252272252272,0002,270
2010-05-212202232202234,0002,230
2010-05-2022822822722710,0002,270
2010-05-192312312312314,0002,310
2010-05-182442442372372,0002,370
2010-05-1724724723523529,0002,350
2010-05-1426226225325517,0002,550
2010-05-1324926924925817,0002,580
2010-05-1225125124424415,0002,440
2010-05-112512532452457,0002,450
2010-05-1024024324024314,0002,430
2010-05-0724325023624121,0002,410
2010-05-0626927026026748,0002,670
2010-04-3025326625325328,0002,530
2010-04-2823924223624221,0002,420
2010-04-272422422392392,0002,390
2010-04-262422422402425,0002,420
2010-04-232382382362369,0002,360
2010-04-222382382382381,0002,380
2010-04-202372422372425,0002,420
2010-04-192362362352354,0002,350
2010-04-162372372372373,0002,370
2010-04-152442442442443,0002,440
2010-04-142372372352355,0002,350
2010-04-132402402402406,0002,400
2010-04-1223024023024012,0002,400
2010-04-092422422342342,0002,340
2010-04-082372372372372,0002,370
2010-04-072302302292296,0002,290
2010-04-062392392362363,0002,360
2010-04-052342362342362,0002,360
2010-04-022362442362428,0002,420
2010-04-012412412402409,0002,400
2010-03-3123724423524014,0002,400
2010-03-302292372292373,0002,370
2010-03-292212242212242,0002,240
2010-03-262312332312336,0002,330
2010-03-252312312312311,0002,310
2010-03-2422523322523019,0002,300
2010-03-232282282282281,0002,280
2010-03-192282282282281,0002,280
2010-03-182202252202255,0002,250
2010-03-172182182182184,0002,180
2010-03-162202202182186,0002,180
2010-03-152182182182182,0002,180
2010-03-122162182162183,0002,180
2010-03-112142152142155,0002,150
2010-03-102112142112149,0002,140
2010-03-092102112102112,0002,110
2010-03-0821121120720717,0002,070
2010-03-052102102102104,0002,100
2010-03-042092092082084,0002,080
2010-03-022112112082105,0002,100
2010-03-012152152132135,0002,130
2010-02-2621621721621713,0002,170
2010-02-2521421721421614,0002,160
2010-02-2420521520520913,0002,090
2010-02-232052112052116,0002,110
2010-02-2220420820320313,0002,030
2010-02-192042042032037,0002,030
2010-02-1820220220220212,0002,020
2010-02-172052052032034,0002,030
2010-02-1620620620220213,0002,020
2010-02-152052052032058,0002,050
2010-02-122072082072087,0002,080
2010-02-102072072022054,0002,050
2010-02-0920720720020016,0002,000
2010-02-082082082082085,0002,080
2010-02-042192212152157,0002,150
2010-02-032182182182181,0002,180
2010-02-022122122112114,0002,110
2010-02-012122122122121,0002,120
2010-01-292122122122123,0002,120
2010-01-282122122122123,0002,120
2010-01-262142142112116,0002,110
2010-01-252152152152151,0002,150
2010-01-222212212152153,0002,150
2010-01-212212212212211,0002,210
2010-01-202162202162202,0002,200
2010-01-192182192152195,0002,190
2010-01-152102102102102,0002,100
2010-01-142052082052085,0002,080
2010-01-1320220320220313,0002,030
2010-01-122022032022027,0002,020
2010-01-082022022002006,0002,000
2010-01-072002022002005,0002,000
2010-01-062012012012012,0002,010
2010-01-0520220220020026,0002,000
2010-01-0420020220020216,0002,020

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