1. HOME >
  2. 株価時系列 >
  3. 5918 >
  4. 2012年

5918 瀧上工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2824524624024430,0002,440
2012-12-2724925024324334,0002,430
2012-12-2624025123924747,0002,470
2012-12-2524124323423840,0002,380
2012-12-21262262230237158,0002,370
2012-12-20241265238254154,0002,540
2012-12-1923624023624053,0002,400
2012-12-1823323523123117,0002,310
2012-12-1722923322923234,0002,320
2012-12-1422223022222924,0002,290
2012-12-132272272242244,0002,240
2012-12-122232272232277,0002,270
2012-12-1122422421622316,0002,230
2012-12-1023223322422610,0002,260
2012-12-0723023122923016,0002,300
2012-12-0622422822422822,0002,280
2012-12-052242252232258,0002,250
2012-12-042252262232239,0002,230
2012-12-0322122721822034,0002,200
2012-11-302192192172174,0002,170
2012-11-282182182182181,0002,180
2012-11-272182182182181,0002,180
2012-11-262212212182183,0002,180
2012-11-222182182182181,0002,180
2012-11-212132132132131,0002,130
2012-11-192182182182182,0002,180
2012-11-162162202152207,0002,200
2012-11-152102152102155,0002,150
2012-11-132122122122121,0002,120
2012-11-122132132132133,0002,130
2012-11-092132132132131,0002,130
2012-11-0821321321021017,0002,100
2012-11-052172172172174,0002,170
2012-11-0221821821521511,0002,150
2012-11-012142142142144,0002,140
2012-10-312132132132135,0002,130
2012-10-302132132132135,0002,130
2012-10-292142162142163,0002,160
2012-10-262122132122134,0002,130
2012-10-252122132122132,0002,130
2012-10-242092102062107,0002,100
2012-10-232122122102106,0002,100
2012-10-192112112102102,0002,100
2012-10-182072112072114,0002,110
2012-10-152112132112115,0002,110
2012-10-122132132122134,0002,130
2012-10-112112132112132,0002,130
2012-10-102112112112111,0002,110
2012-10-092102102102101,0002,100
2012-10-052102132102132,0002,130
2012-10-0421221421021057,0002,100
2012-10-032122122122122,0002,120
2012-10-022122122122125,0002,120
2012-10-012112152112153,0002,150
2012-09-282162162162161,0002,160
2012-09-262122122122122,0002,120
2012-09-252172172172172,0002,170
2012-09-242182182182181,0002,180
2012-09-212172172172175,0002,170
2012-09-192172182172184,0002,180
2012-09-182172172172175,0002,170
2012-09-142182182152164,0002,160
2012-09-132132142132146,0002,140
2012-09-122142142142141,0002,140
2012-09-112142142142143,0002,140
2012-09-102112112112111,0002,110
2012-09-0721221921221811,0002,180
2012-09-062092102092102,0002,100
2012-09-052102102102103,0002,100
2012-09-042112112102103,0002,100
2012-09-0321321321221211,0002,120
2012-08-312132132132131,0002,130
2012-08-3021321321221211,0002,120
2012-08-292112112112116,0002,110
2012-08-282132132112116,0002,110
2012-08-242132132132135,0002,130
2012-08-232132142112146,0002,140
2012-08-222142142132148,0002,140
2012-08-212152172152172,0002,170
2012-08-202142142142141,0002,140
2012-08-172202202182186,0002,180
2012-08-162152152152151,0002,150
2012-08-152162162162166,0002,160
2012-08-142152152152153,0002,150
2012-08-132102102102105,0002,100
2012-08-102142142132137,0002,130
2012-08-092142142142142,0002,140
2012-08-082132132132131,0002,130
2012-08-072112112112115,0002,110
2012-08-032122122122126,0002,120
2012-08-022122122122122,0002,120
2012-08-012122122122125,0002,120
2012-07-312122122122123,0002,120
2012-07-302132132132131,0002,130
2012-07-272132142132135,0002,130
2012-07-262122122122127,0002,120
2012-07-252152152132158,0002,150
2012-07-242152162152159,0002,150
2012-07-232202252202254,0002,250
2012-07-2022722722722712,0002,270
2012-07-192132132112116,0002,110
2012-07-182192192162166,0002,160
2012-07-172202202192193,0002,190
2012-07-132222222222223,0002,220
2012-07-122222222222223,0002,220
2012-07-102252252252251,0002,250
2012-07-092262262262261,0002,260
2012-07-052292292252253,0002,250
2012-07-042302302272276,0002,270
2012-07-032252302252309,0002,300
2012-07-0222622622322313,0002,230
2012-06-2921422821422815,0002,280
2012-06-282142152142159,0002,150
2012-06-272132132112139,0002,130
2012-06-252142172142155,0002,150
2012-06-2221221621121610,0002,160
2012-06-212102132102132,0002,130
2012-06-192122122102109,0002,100
2012-06-182142142142141,0002,140
2012-06-1520821020821012,0002,100
2012-06-142132142132136,0002,130
2012-06-132132132132131,0002,130
2012-06-1220921220921211,0002,120
2012-06-112112132112123,0002,120
2012-06-082102102082088,0002,080
2012-06-072122122122121,0002,120
2012-06-062082092072098,0002,090
2012-06-0520820820820811,0002,080
2012-06-0420820820720810,0002,080
2012-06-012142142142142,0002,140
2012-05-312152152152156,0002,150
2012-05-2921722021522012,0002,200
2012-05-282242242212213,0002,210
2012-05-252162192162192,0002,190
2012-05-242182192142143,0002,140
2012-05-232142142142141,0002,140
2012-05-212152192122199,0002,190
2012-05-182152212152186,0002,180
2012-05-172192192192192,0002,190
2012-05-1621522021521912,0002,190
2012-05-152152152142143,0002,140
2012-05-1422222521921918,0002,190
2012-05-112322322302304,0002,300
2012-05-102332352332353,0002,350
2012-05-0923423722723716,0002,370
2012-05-082342362332364,0002,360
2012-05-072352352292349,0002,340
2012-04-2724324324024011,0002,400
2012-04-252412422412423,0002,420
2012-04-232402402402402,0002,400
2012-04-202382382382384,0002,380
2012-04-192402402382383,0002,380
2012-04-172402432402435,0002,430
2012-04-162402402402403,0002,400
2012-04-132392392382398,0002,390
2012-04-122482482482481,0002,480
2012-04-1124524723624028,0002,400
2012-04-092502502502504,0002,500
2012-04-052442502442503,0002,500
2012-04-032462462442443,0002,440
2012-04-022442462442448,0002,440
2012-03-302502502442494,0002,490
2012-03-292462462462462,0002,460
2012-03-282552552552551,0002,550
2012-03-272532542532547,0002,540
2012-03-262522522522523,0002,520
2012-03-232502502492509,0002,500
2012-03-2225625625225211,0002,520
2012-03-212572572532569,0002,560
2012-03-1925525725525613,0002,560
2012-03-162552552552554,0002,550
2012-03-152562562542555,0002,550
2012-03-142572572562563,0002,560
2012-03-1325225825225817,0002,580
2012-03-122502522502522,0002,520
2012-03-0924825024825010,0002,500
2012-03-0824624924124424,0002,440
2012-03-0725225524624634,0002,460
2012-03-0625826024924958,0002,490
2012-03-052502502502502,0002,500
2012-03-022522522522521,0002,520
2012-03-012492502492503,0002,500
2012-02-292552552532535,0002,530
2012-02-2825125524425520,0002,550
2012-02-272602602552554,0002,550
2012-02-242642642622625,0002,620
2012-02-2326026126026020,0002,600
2012-02-2225025925025629,0002,560
2012-02-212482522482523,0002,520
2012-02-202492522492523,0002,520
2012-02-172482482482487,0002,480
2012-02-162532532462477,0002,470
2012-02-152462492462499,0002,490
2012-02-1425125124624614,0002,460
2012-02-132452482452485,0002,480
2012-02-1024824824524639,0002,460
2012-02-092522522512513,0002,510
2012-02-082512512482483,0002,480
2012-02-072462462462463,0002,460
2012-02-062462512462516,0002,510
2012-02-0324924924524542,0002,450
2012-02-0225025024525017,0002,500
2012-02-012432472432476,0002,470
2012-01-312432432402433,0002,430
2012-01-3025125124524514,0002,450
2012-01-272542542502507,0002,500
2012-01-2625325325225313,0002,530
2012-01-252612612532537,0002,530
2012-01-2425726225525619,0002,560
2012-01-2326526525525724,0002,570
2012-01-2027427425126089,0002,600
2012-01-19240275240271205,0002,710
2012-01-1824925024024080,0002,400
2012-01-172462492452497,0002,490
2012-01-1625025024425011,0002,500
2012-01-1324925024925017,0002,500
2012-01-1225525523725015,0002,500
2012-01-1124625524625548,0002,550
2012-01-1024024524024216,0002,420
2012-01-0623824323524141,0002,410
2012-01-0522023922023838,0002,380
2012-01-042202202202202,0002,200

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