5918 瀧上工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 424 | 426 | 420 | 425 | 32,000 | 4,250 |
| 2013-12-27 | 424 | 427 | 415 | 416 | 54,000 | 4,160 |
| 2013-12-26 | 407 | 421 | 406 | 419 | 60,000 | 4,190 |
| 2013-12-25 | 404 | 409 | 400 | 401 | 358,000 | 4,010 |
| 2013-12-24 | 377 | 377 | 371 | 372 | 40,000 | 3,720 |
| 2013-12-20 | 377 | 380 | 377 | 377 | 21,000 | 3,770 |
| 2013-12-19 | 379 | 379 | 378 | 378 | 12,000 | 3,780 |
| 2013-12-18 | 382 | 382 | 380 | 380 | 42,000 | 3,800 |
| 2013-12-17 | 381 | 384 | 381 | 382 | 11,000 | 3,820 |
| 2013-12-16 | 384 | 385 | 382 | 382 | 19,000 | 3,820 |
| 2013-12-13 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2013-12-12 | 384 | 384 | 382 | 384 | 21,000 | 3,840 |
| 2013-12-11 | 383 | 386 | 383 | 386 | 9,000 | 3,860 |
| 2013-12-10 | 385 | 385 | 383 | 383 | 27,000 | 3,830 |
| 2013-12-09 | 388 | 388 | 385 | 385 | 4,000 | 3,850 |
| 2013-12-06 | 383 | 385 | 383 | 385 | 13,000 | 3,850 |
| 2013-12-05 | 387 | 388 | 383 | 385 | 23,000 | 3,850 |
| 2013-12-04 | 389 | 391 | 388 | 391 | 12,000 | 3,910 |
| 2013-12-03 | 392 | 395 | 390 | 393 | 65,000 | 3,930 |
| 2013-12-02 | 390 | 392 | 390 | 392 | 31,000 | 3,920 |
| 2013-11-29 | 390 | 392 | 390 | 392 | 13,000 | 3,920 |
| 2013-11-28 | 390 | 392 | 390 | 391 | 29,000 | 3,910 |
| 2013-11-27 | 389 | 391 | 389 | 391 | 3,000 | 3,910 |
| 2013-11-26 | 391 | 391 | 389 | 389 | 4,000 | 3,890 |
| 2013-11-25 | 394 | 394 | 389 | 390 | 10,000 | 3,900 |
| 2013-11-22 | 394 | 397 | 389 | 389 | 16,000 | 3,890 |
| 2013-11-21 | 396 | 400 | 393 | 393 | 21,000 | 3,930 |
| 2013-11-20 | 398 | 401 | 397 | 397 | 39,000 | 3,970 |
| 2013-11-19 | 398 | 398 | 395 | 397 | 4,000 | 3,970 |
| 2013-11-18 | 385 | 394 | 385 | 394 | 19,000 | 3,940 |
| 2013-11-15 | 400 | 400 | 388 | 393 | 27,000 | 3,930 |
| 2013-11-14 | 398 | 405 | 395 | 400 | 25,000 | 4,000 |
| 2013-11-13 | 386 | 395 | 386 | 390 | 21,000 | 3,900 |
| 2013-11-12 | 392 | 397 | 392 | 393 | 20,000 | 3,930 |
| 2013-11-11 | 402 | 402 | 400 | 400 | 7,000 | 4,000 |
| 2013-11-08 | 387 | 434 | 385 | 400 | 74,000 | 4,000 |
| 2013-11-07 | 391 | 391 | 382 | 382 | 6,000 | 3,820 |
| 2013-11-06 | 383 | 384 | 383 | 383 | 15,000 | 3,830 |
| 2013-11-01 | 390 | 390 | 383 | 384 | 11,000 | 3,840 |
| 2013-10-31 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2013-10-30 | 387 | 399 | 387 | 391 | 12,000 | 3,910 |
| 2013-10-29 | 384 | 394 | 384 | 390 | 19,000 | 3,900 |
| 2013-10-28 | 385 | 387 | 384 | 387 | 8,000 | 3,870 |
| 2013-10-25 | 382 | 394 | 380 | 385 | 21,000 | 3,850 |
| 2013-10-24 | 381 | 382 | 378 | 382 | 7,000 | 3,820 |
| 2013-10-23 | 387 | 388 | 378 | 379 | 36,000 | 3,790 |
| 2013-10-22 | 382 | 386 | 382 | 383 | 19,000 | 3,830 |
| 2013-10-21 | 385 | 390 | 381 | 381 | 16,000 | 3,810 |
| 2013-10-18 | 386 | 390 | 385 | 385 | 6,000 | 3,850 |
| 2013-10-17 | 390 | 390 | 383 | 384 | 26,000 | 3,840 |
| 2013-10-16 | 397 | 397 | 383 | 383 | 8,000 | 3,830 |
| 2013-10-15 | 391 | 391 | 380 | 386 | 11,000 | 3,860 |
| 2013-10-11 | 389 | 391 | 381 | 391 | 17,000 | 3,910 |
| 2013-10-10 | 383 | 385 | 381 | 381 | 9,000 | 3,810 |
| 2013-10-09 | 384 | 384 | 379 | 381 | 8,000 | 3,810 |
| 2013-10-08 | 377 | 386 | 377 | 380 | 14,000 | 3,800 |
| 2013-10-07 | 390 | 392 | 380 | 381 | 28,000 | 3,810 |
| 2013-10-04 | 400 | 403 | 398 | 398 | 8,000 | 3,980 |
| 2013-10-03 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2013-10-02 | 405 | 406 | 405 | 406 | 2,000 | 4,060 |
| 2013-10-01 | 398 | 398 | 398 | 398 | 16,000 | 3,980 |
| 2013-09-30 | 406 | 406 | 399 | 400 | 12,000 | 4,000 |
| 2013-09-27 | 403 | 407 | 403 | 406 | 5,000 | 4,060 |
| 2013-09-26 | 411 | 411 | 411 | 411 | 5,000 | 4,110 |
| 2013-09-25 | 422 | 422 | 411 | 411 | 11,000 | 4,110 |
| 2013-09-24 | 422 | 422 | 412 | 412 | 6,000 | 4,120 |
| 2013-09-20 | 430 | 430 | 415 | 415 | 24,000 | 4,150 |
| 2013-09-19 | 430 | 438 | 426 | 426 | 10,000 | 4,260 |
| 2013-09-18 | 425 | 433 | 425 | 427 | 7,000 | 4,270 |
| 2013-09-17 | 411 | 439 | 411 | 439 | 19,000 | 4,390 |
| 2013-09-13 | 410 | 411 | 391 | 411 | 17,000 | 4,110 |
| 2013-09-12 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2013-09-11 | 426 | 429 | 415 | 415 | 13,000 | 4,150 |
| 2013-09-10 | 419 | 425 | 415 | 425 | 31,000 | 4,250 |
| 2013-09-09 | 410 | 410 | 403 | 403 | 15,000 | 4,030 |
| 2013-09-06 | 392 | 394 | 382 | 383 | 13,000 | 3,830 |
| 2013-09-05 | 389 | 397 | 389 | 391 | 11,000 | 3,910 |
| 2013-09-04 | 400 | 405 | 399 | 405 | 8,000 | 4,050 |
| 2013-09-03 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2013-09-02 | 391 | 396 | 382 | 391 | 12,000 | 3,910 |
| 2013-08-30 | 370 | 381 | 370 | 381 | 18,000 | 3,810 |
| 2013-08-29 | 375 | 375 | 366 | 366 | 32,000 | 3,660 |
| 2013-08-28 | 382 | 384 | 375 | 376 | 27,000 | 3,760 |
| 2013-08-27 | 387 | 399 | 387 | 390 | 11,000 | 3,900 |
| 2013-08-26 | 387 | 387 | 387 | 387 | 6,000 | 3,870 |
| 2013-08-23 | 390 | 400 | 387 | 387 | 21,000 | 3,870 |
| 2013-08-22 | 389 | 397 | 376 | 393 | 57,000 | 3,930 |
| 2013-08-21 | 420 | 420 | 405 | 405 | 31,000 | 4,050 |
| 2013-08-20 | 452 | 452 | 432 | 432 | 14,000 | 4,320 |
| 2013-08-19 | 441 | 453 | 441 | 452 | 67,000 | 4,520 |
| 2013-08-16 | 430 | 441 | 430 | 441 | 60,000 | 4,410 |
| 2013-08-15 | 429 | 443 | 418 | 438 | 82,000 | 4,380 |
| 2013-08-14 | 417 | 449 | 417 | 445 | 98,000 | 4,450 |
| 2013-08-13 | 418 | 420 | 417 | 417 | 77,000 | 4,170 |
| 2013-08-12 | 415 | 423 | 403 | 418 | 115,000 | 4,180 |
| 2013-08-09 | 418 | 420 | 417 | 420 | 67,000 | 4,200 |
| 2013-08-08 | 425 | 427 | 417 | 418 | 72,000 | 4,180 |
| 2013-08-07 | 411 | 422 | 409 | 417 | 96,000 | 4,170 |
| 2013-08-06 | 439 | 456 | 418 | 418 | 229,000 | 4,180 |
| 2013-08-05 | 417 | 442 | 417 | 436 | 157,000 | 4,360 |
| 2013-08-02 | 391 | 419 | 391 | 417 | 164,000 | 4,170 |
| 2013-08-01 | 394 | 397 | 389 | 391 | 131,000 | 3,910 |
| 2013-07-31 | 376 | 397 | 376 | 395 | 107,000 | 3,950 |
| 2013-07-30 | 374 | 377 | 361 | 375 | 65,000 | 3,750 |
| 2013-07-29 | 379 | 379 | 372 | 376 | 86,000 | 3,760 |
| 2013-07-26 | 379 | 383 | 375 | 382 | 84,000 | 3,820 |
| 2013-07-25 | 375 | 380 | 373 | 379 | 58,000 | 3,790 |
| 2013-07-24 | 374 | 375 | 367 | 375 | 62,000 | 3,750 |
| 2013-07-23 | 363 | 375 | 361 | 375 | 104,000 | 3,750 |
| 2013-07-22 | 360 | 361 | 358 | 359 | 77,000 | 3,590 |
| 2013-07-19 | 362 | 362 | 358 | 359 | 74,000 | 3,590 |
| 2013-07-18 | 363 | 364 | 362 | 362 | 86,000 | 3,620 |
| 2013-07-17 | 363 | 369 | 362 | 362 | 86,000 | 3,620 |
| 2013-07-16 | 365 | 365 | 358 | 361 | 93,000 | 3,610 |
| 2013-07-12 | 352 | 367 | 351 | 363 | 84,000 | 3,630 |
| 2013-07-11 | 349 | 350 | 347 | 349 | 48,000 | 3,490 |
| 2013-07-10 | 348 | 348 | 346 | 346 | 51,000 | 3,460 |
| 2013-07-09 | 346 | 349 | 345 | 348 | 45,000 | 3,480 |
| 2013-07-08 | 348 | 358 | 346 | 346 | 138,000 | 3,460 |
| 2013-07-05 | 338 | 343 | 337 | 343 | 86,000 | 3,430 |
| 2013-07-04 | 341 | 341 | 337 | 337 | 58,000 | 3,370 |
| 2013-07-03 | 342 | 343 | 338 | 340 | 49,000 | 3,400 |
| 2013-07-02 | 348 | 348 | 339 | 342 | 129,000 | 3,420 |
| 2013-07-01 | 349 | 350 | 345 | 346 | 70,000 | 3,460 |
| 2013-06-28 | 337 | 345 | 335 | 341 | 238,000 | 3,410 |
| 2013-06-27 | 325 | 325 | 319 | 323 | 37,000 | 3,230 |
| 2013-06-26 | 333 | 333 | 330 | 330 | 13,000 | 3,300 |
| 2013-06-25 | 338 | 338 | 332 | 338 | 19,000 | 3,380 |
| 2013-06-24 | 345 | 345 | 344 | 344 | 2,000 | 3,440 |
| 2013-06-21 | 345 | 346 | 337 | 340 | 62,000 | 3,400 |
| 2013-06-20 | 347 | 352 | 342 | 344 | 18,000 | 3,440 |
| 2013-06-19 | 345 | 351 | 345 | 350 | 54,000 | 3,500 |
| 2013-06-18 | 335 | 346 | 335 | 343 | 61,000 | 3,430 |
| 2013-06-17 | 325 | 335 | 325 | 335 | 94,000 | 3,350 |
| 2013-06-14 | 321 | 321 | 317 | 317 | 11,000 | 3,170 |
| 2013-06-13 | 324 | 324 | 313 | 321 | 19,000 | 3,210 |
| 2013-06-12 | 324 | 324 | 313 | 320 | 43,000 | 3,200 |
| 2013-06-11 | 338 | 338 | 330 | 330 | 27,000 | 3,300 |
| 2013-06-10 | 320 | 333 | 319 | 333 | 64,000 | 3,330 |
| 2013-06-07 | 312 | 314 | 302 | 314 | 189,000 | 3,140 |
| 2013-06-06 | 319 | 320 | 305 | 320 | 102,000 | 3,200 |
| 2013-06-05 | 320 | 330 | 316 | 316 | 54,000 | 3,160 |
| 2013-06-04 | 314 | 323 | 313 | 319 | 58,000 | 3,190 |
| 2013-06-03 | 322 | 322 | 310 | 311 | 50,000 | 3,110 |
| 2013-05-31 | 335 | 335 | 330 | 330 | 42,000 | 3,300 |
| 2013-05-30 | 336 | 336 | 333 | 335 | 42,000 | 3,350 |
| 2013-05-29 | 336 | 344 | 333 | 340 | 11,000 | 3,400 |
| 2013-05-28 | 335 | 342 | 334 | 336 | 23,000 | 3,360 |
| 2013-05-27 | 344 | 345 | 340 | 340 | 85,000 | 3,400 |
| 2013-05-24 | 367 | 368 | 341 | 354 | 54,000 | 3,540 |
| 2013-05-23 | 370 | 372 | 355 | 355 | 124,000 | 3,550 |
| 2013-05-22 | 379 | 379 | 367 | 371 | 20,000 | 3,710 |
| 2013-05-21 | 375 | 380 | 368 | 375 | 42,000 | 3,750 |
| 2013-05-20 | 380 | 385 | 373 | 383 | 138,000 | 3,830 |
| 2013-05-17 | 353 | 368 | 350 | 367 | 47,000 | 3,670 |
| 2013-05-16 | 365 | 365 | 330 | 354 | 148,000 | 3,540 |
| 2013-05-15 | 388 | 390 | 356 | 376 | 75,000 | 3,760 |
| 2013-05-14 | 392 | 395 | 382 | 386 | 98,000 | 3,860 |
| 2013-05-13 | 399 | 399 | 373 | 385 | 213,000 | 3,850 |
| 2013-05-10 | 345 | 351 | 341 | 351 | 64,000 | 3,510 |
| 2013-05-09 | 356 | 357 | 332 | 342 | 86,000 | 3,420 |
| 2013-05-08 | 366 | 369 | 362 | 362 | 41,000 | 3,620 |
| 2013-05-07 | 353 | 367 | 351 | 364 | 100,000 | 3,640 |
| 2013-05-02 | 345 | 354 | 340 | 350 | 83,000 | 3,500 |
| 2013-05-01 | 340 | 354 | 337 | 348 | 128,000 | 3,480 |
| 2013-04-30 | 324 | 342 | 320 | 336 | 187,000 | 3,360 |
| 2013-04-26 | 308 | 324 | 308 | 318 | 214,000 | 3,180 |
| 2013-04-25 | 301 | 305 | 300 | 302 | 39,000 | 3,020 |
| 2013-04-24 | 306 | 306 | 300 | 301 | 42,000 | 3,010 |
| 2013-04-23 | 300 | 307 | 299 | 300 | 35,000 | 3,000 |
| 2013-04-22 | 298 | 302 | 293 | 300 | 104,000 | 3,000 |
| 2013-04-19 | 294 | 294 | 291 | 293 | 9,000 | 2,930 |
| 2013-04-18 | 289 | 296 | 289 | 294 | 59,000 | 2,940 |
| 2013-04-17 | 289 | 289 | 288 | 289 | 9,000 | 2,890 |
| 2013-04-16 | 284 | 290 | 284 | 290 | 31,000 | 2,900 |
| 2013-04-15 | 292 | 292 | 284 | 288 | 32,000 | 2,880 |
| 2013-04-12 | 296 | 296 | 287 | 292 | 46,000 | 2,920 |
| 2013-04-11 | 294 | 300 | 294 | 297 | 91,000 | 2,970 |
| 2013-04-10 | 291 | 297 | 291 | 292 | 88,000 | 2,920 |
| 2013-04-09 | 294 | 294 | 287 | 289 | 89,000 | 2,890 |
| 2013-04-08 | 287 | 295 | 282 | 290 | 128,000 | 2,900 |
| 2013-04-05 | 299 | 299 | 284 | 287 | 68,000 | 2,870 |
| 2013-04-04 | 269 | 280 | 269 | 280 | 52,000 | 2,800 |
| 2013-04-03 | 269 | 272 | 266 | 272 | 36,000 | 2,720 |
| 2013-04-02 | 264 | 269 | 260 | 269 | 30,000 | 2,690 |
| 2013-04-01 | 280 | 280 | 272 | 272 | 21,000 | 2,720 |
| 2013-03-29 | 296 | 296 | 289 | 290 | 8,000 | 2,900 |
| 2013-03-28 | 305 | 305 | 296 | 296 | 15,000 | 2,960 |
| 2013-03-27 | 295 | 305 | 286 | 305 | 76,000 | 3,050 |
| 2013-03-26 | 300 | 300 | 296 | 296 | 12,000 | 2,960 |
| 2013-03-25 | 300 | 303 | 300 | 300 | 20,000 | 3,000 |
| 2013-03-22 | 307 | 307 | 298 | 298 | 26,000 | 2,980 |
| 2013-03-21 | 304 | 310 | 304 | 310 | 32,000 | 3,100 |
| 2013-03-19 | 308 | 309 | 301 | 302 | 34,000 | 3,020 |
| 2013-03-18 | 308 | 308 | 301 | 301 | 41,000 | 3,010 |
| 2013-03-15 | 299 | 305 | 296 | 305 | 72,000 | 3,050 |
| 2013-03-14 | 300 | 300 | 294 | 295 | 33,000 | 2,950 |
| 2013-03-13 | 295 | 299 | 292 | 297 | 35,000 | 2,970 |
| 2013-03-12 | 290 | 303 | 290 | 298 | 137,000 | 2,980 |
| 2013-03-11 | 279 | 288 | 279 | 284 | 38,000 | 2,840 |
| 2013-03-08 | 279 | 282 | 279 | 279 | 28,000 | 2,790 |
| 2013-03-07 | 281 | 281 | 277 | 278 | 25,000 | 2,780 |
| 2013-03-06 | 280 | 282 | 275 | 278 | 47,000 | 2,780 |
| 2013-03-05 | 278 | 285 | 273 | 278 | 69,000 | 2,780 |
| 2013-03-04 | 273 | 278 | 273 | 273 | 46,000 | 2,730 |
| 2013-03-01 | 270 | 270 | 267 | 268 | 29,000 | 2,680 |
| 2013-02-28 | 267 | 269 | 265 | 266 | 36,000 | 2,660 |
| 2013-02-27 | 258 | 264 | 258 | 264 | 20,000 | 2,640 |
| 2013-02-26 | 256 | 259 | 255 | 258 | 12,000 | 2,580 |
| 2013-02-25 | 255 | 257 | 255 | 257 | 62,000 | 2,570 |
| 2013-02-22 | 255 | 255 | 250 | 252 | 25,000 | 2,520 |
| 2013-02-21 | 255 | 255 | 253 | 253 | 9,000 | 2,530 |
| 2013-02-20 | 255 | 256 | 250 | 255 | 43,000 | 2,550 |
| 2013-02-19 | 251 | 257 | 251 | 255 | 22,000 | 2,550 |
| 2013-02-18 | 249 | 253 | 249 | 253 | 15,000 | 2,530 |
| 2013-02-15 | 255 | 255 | 245 | 249 | 42,000 | 2,490 |
| 2013-02-14 | 259 | 259 | 255 | 257 | 19,000 | 2,570 |
| 2013-02-13 | 270 | 270 | 260 | 260 | 73,000 | 2,600 |
| 2013-02-12 | 274 | 274 | 270 | 270 | 22,000 | 2,700 |
| 2013-02-08 | 280 | 280 | 274 | 274 | 16,000 | 2,740 |
| 2013-02-07 | 280 | 282 | 278 | 282 | 20,000 | 2,820 |
| 2013-02-06 | 280 | 285 | 278 | 280 | 56,000 | 2,800 |
| 2013-02-05 | 280 | 284 | 275 | 275 | 39,000 | 2,750 |
| 2013-02-04 | 284 | 289 | 272 | 285 | 159,000 | 2,850 |
| 2013-02-01 | 257 | 262 | 256 | 260 | 50,000 | 2,600 |
| 2013-01-31 | 246 | 253 | 246 | 253 | 92,000 | 2,530 |
| 2013-01-30 | 243 | 247 | 243 | 246 | 27,000 | 2,460 |
| 2013-01-29 | 240 | 243 | 240 | 241 | 26,000 | 2,410 |
| 2013-01-28 | 241 | 241 | 240 | 240 | 11,000 | 2,400 |
| 2013-01-25 | 239 | 240 | 239 | 240 | 24,000 | 2,400 |
| 2013-01-24 | 243 | 243 | 237 | 238 | 24,000 | 2,380 |
| 2013-01-23 | 242 | 243 | 240 | 240 | 7,000 | 2,400 |
| 2013-01-22 | 244 | 244 | 241 | 243 | 18,000 | 2,430 |
| 2013-01-21 | 247 | 248 | 242 | 243 | 18,000 | 2,430 |
| 2013-01-18 | 249 | 249 | 243 | 245 | 39,000 | 2,450 |
| 2013-01-17 | 250 | 250 | 243 | 244 | 31,000 | 2,440 |
| 2013-01-16 | 248 | 250 | 244 | 247 | 27,000 | 2,470 |
| 2013-01-15 | 253 | 256 | 244 | 245 | 70,000 | 2,450 |
| 2013-01-11 | 253 | 253 | 252 | 252 | 18,000 | 2,520 |
| 2013-01-10 | 248 | 255 | 248 | 253 | 55,000 | 2,530 |
| 2013-01-09 | 248 | 250 | 246 | 246 | 22,000 | 2,460 |
| 2013-01-08 | 250 | 251 | 246 | 247 | 30,000 | 2,470 |
| 2013-01-07 | 250 | 251 | 245 | 250 | 25,000 | 2,500 |
| 2013-01-04 | 250 | 253 | 247 | 250 | 35,000 | 2,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
