1. HOME >
  2. 株価時系列 >
  3. 5918 >
  4. 2011年

5918 瀧上工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302212212202203,0002,200
2011-12-292152152152152,0002,150
2011-12-282182182162162,0002,160
2011-12-272172182172186,0002,180
2011-12-2621722321722311,0002,230
2011-12-222142152142147,0002,140
2011-12-2121621721621710,0002,170
2011-12-192202202202206,0002,200
2011-12-162202202202202,0002,200
2011-12-152212212212211,0002,210
2011-12-142202242202242,0002,240
2011-12-1321622221622226,0002,220
2011-12-1221622021621615,0002,160
2011-12-092172172162162,0002,160
2011-12-082192192192191,0002,190
2011-12-072182182182181,0002,180
2011-12-0621521721521723,0002,170
2011-12-0520921320921249,0002,120
2011-12-022062092062093,0002,090
2011-12-0121021020620614,0002,060
2011-11-292052052052051,0002,050
2011-11-282042042042041,0002,040
2011-11-252062062062062,0002,060
2011-11-242042042042041,0002,040
2011-11-222072072072071,0002,070
2011-11-162122122122121,0002,120
2011-11-152112122092094,0002,090
2011-11-142122122122123,0002,120
2011-11-112132132132131,0002,130
2011-11-082152152152151,0002,150
2011-11-072142182142185,0002,180
2011-11-022092092092093,0002,090
2011-11-012142142142141,0002,140
2011-10-2821321421321410,0002,140
2011-10-272082122082124,0002,120
2011-10-262082082082082,0002,080
2011-10-252092092092092,0002,090
2011-10-242102102092095,0002,090
2011-10-212112112102103,0002,100
2011-10-202112112112113,0002,110
2011-10-182122122112117,0002,110
2011-10-172152152152151,0002,150
2011-10-142142142142145,0002,140
2011-10-132102102102103,0002,100
2011-10-122112112102104,0002,100
2011-10-112112112112112,0002,110
2011-10-072102102102101,0002,100
2011-10-052102112092114,0002,110
2011-10-042092092092092,0002,090
2011-10-032092092082083,0002,080
2011-09-292072082072086,0002,080
2011-09-272102102102102,0002,100
2011-09-262162162102106,0002,100
2011-09-222202202182189,0002,180
2011-09-202202202202204,0002,200
2011-09-162222222222226,0002,220
2011-09-152222222222222,0002,220
2011-09-142222222162163,0002,160
2011-09-132222222222222,0002,220
2011-09-072202222202225,0002,220
2011-09-062132132132131,0002,130
2011-09-052192212192213,0002,210
2011-09-022182182182187,0002,180
2011-08-3122022621022619,0002,260
2011-08-3022822822422514,0002,250
2011-08-292202282202282,0002,280
2011-08-252222222182194,0002,190
2011-08-242192232152236,0002,230
2011-08-232202202202203,0002,200
2011-08-222212212212211,0002,210
2011-08-192212212212212,0002,210
2011-08-182272272272271,0002,270
2011-08-172252252252252,0002,250
2011-08-162242242202223,0002,220
2011-08-152252252252255,0002,250
2011-08-122222222172176,0002,170
2011-08-1120822320822310,0002,230
2011-08-1022022021521617,0002,160
2011-08-0921221620821641,0002,160
2011-08-0822222521621917,0002,190
2011-08-0522422422222310,0002,230
2011-08-042302302272272,0002,270
2011-08-0323223222723113,0002,310
2011-08-022322322312324,0002,320
2011-08-012362362322323,0002,320
2011-07-292372372312345,0002,340
2011-07-282342352332339,0002,330
2011-07-272372372372371,0002,370
2011-07-2623623623323518,0002,350
2011-07-252372372372372,0002,370
2011-07-2224024023623811,0002,380
2011-07-212382382362368,0002,360
2011-07-2024124223523510,0002,350
2011-07-192412422402425,0002,420
2011-07-152412432412433,0002,430
2011-07-142422442422448,0002,440
2011-07-132452452412434,0002,430
2011-07-122442442442443,0002,440
2011-07-112402402402401,0002,400
2011-07-0824124324024014,0002,400
2011-07-072412412412411,0002,410
2011-07-062402402392392,0002,390
2011-07-052392392392391,0002,390
2011-07-042412412412412,0002,410
2011-07-0124024024024012,0002,400
2011-06-302372402372404,0002,400
2011-06-2923924023824011,0002,400
2011-06-282352372352356,0002,350
2011-06-242342342342342,0002,340
2011-06-232322342322343,0002,340
2011-06-2223023322923315,0002,330
2011-06-212332332322323,0002,320
2011-06-172342352332334,0002,330
2011-06-162342342342341,0002,340
2011-06-152312362312327,0002,320
2011-06-142312322262324,0002,320
2011-06-132292292272273,0002,270
2011-06-102302302302301,0002,300
2011-06-092342342282288,0002,280
2011-06-0822923022922915,0002,290
2011-06-072302302292298,0002,290
2011-06-0623223222823011,0002,300
2011-06-032402402402401,0002,400
2011-06-022392412392412,0002,410
2011-06-0124124124024010,0002,400
2011-05-312422452412415,0002,410
2011-05-302442442442441,0002,440
2011-05-262442482442485,0002,480
2011-05-252462462462461,0002,460
2011-05-232512512462487,0002,480
2011-05-202502512482486,0002,480
2011-05-192462482462483,0002,480
2011-05-182462462462465,0002,460
2011-05-1724224624124418,0002,440
2011-05-1625825824824839,0002,480
2011-05-1327127126326319,0002,630
2011-05-1227627626826816,0002,680
2011-05-1127027827027279,0002,720
2011-05-1025926525926571,0002,650
2011-05-092592592582587,0002,580
2011-05-062552602552579,0002,570
2011-05-022552562552562,0002,560
2011-04-2825825925425414,0002,540
2011-04-272572572552554,0002,550
2011-04-2625526125525519,0002,550
2011-04-2525926325826311,0002,630
2011-04-2225726025625910,0002,590
2011-04-212562582562577,0002,570
2011-04-2025626025525527,0002,550
2011-04-192602602562584,0002,580
2011-04-182642642612614,0002,610
2011-04-142652652652653,0002,650
2011-04-132592702592709,0002,700
2011-04-1225926025625613,0002,560
2011-04-1125225925225919,0002,590
2011-04-082462492462484,0002,480
2011-04-072482482482488,0002,480
2011-04-0626226224724759,0002,470
2011-04-0526126825525515,0002,550
2011-04-0426527126126425,0002,640
2011-04-0126427326426419,0002,640
2011-03-3127327326126749,0002,670
2011-03-3028829227627853,0002,780
2011-03-2928228427028022,0002,800
2011-03-2829629928529076,0002,900
2011-03-25289298281288135,0002,880
2011-03-2426527526426961,0002,690
2011-03-2325827225626074,0002,600
2011-03-2225025524725075,0002,500
2011-03-1823424123024113,0002,410
2011-03-1722123922123815,0002,380
2011-03-162332332332333,0002,330
2011-03-1525025421322537,0002,250
2011-03-1424525524425558,0002,550
2011-03-112352352352352,0002,350
2011-03-102392392372372,0002,370
2011-03-082432432432435,0002,430
2011-03-072392412392413,0002,410
2011-03-042412442412449,0002,440
2011-03-0324024024024010,0002,400
2011-03-022342352342352,0002,350
2011-03-012402402352352,0002,350
2011-02-282342362322326,0002,320
2011-02-2523523523123410,0002,340
2011-02-2423323422823424,0002,340
2011-02-2323623723323310,0002,330
2011-02-222392402382384,0002,380
2011-02-2123524023523818,0002,380
2011-02-182372372352357,0002,350
2011-02-1723924023923910,0002,390
2011-02-1624024023423419,0002,340
2011-02-1523924223924211,0002,420
2011-02-142392392392391,0002,390
2011-02-102342432342376,0002,370
2011-02-092332342332346,0002,340
2011-02-082342352342355,0002,350
2011-02-072322342312347,0002,340
2011-02-0423123523123210,0002,320
2011-02-032312312312311,0002,310
2011-02-022312312312311,0002,310
2011-02-0122822922822813,0002,280
2011-01-312272332272323,0002,320
2011-01-282332332282285,0002,280
2011-01-272332332332331,0002,330
2011-01-262292332292333,0002,330
2011-01-252272272272272,0002,270
2011-01-242282282242245,0002,240
2011-01-212352352322327,0002,320
2011-01-202332382332384,0002,380
2011-01-1923823823523710,0002,370
2011-01-182352352322322,0002,320
2011-01-172362362362364,0002,360
2011-01-142352362352366,0002,360
2011-01-132352392352357,0002,350
2011-01-122302312302313,0002,310
2011-01-112362362302303,0002,300
2011-01-072382382352369,0002,360
2011-01-062272302272306,0002,300
2011-01-052252252252253,0002,250
2011-01-042252252252251,0002,250

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