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
2013-12-3042442642042532,0004,250
2013-12-2742442741541654,0004,160
2013-12-2640742140641960,0004,190
2013-12-25404409400401358,0004,010
2013-12-2437737737137240,0003,720
2013-12-2037738037737721,0003,770
2013-12-1937937937837812,0003,780
2013-12-1838238238038042,0003,800
2013-12-1738138438138211,0003,820
2013-12-1638438538238219,0003,820
2013-12-133843843843841,0003,840
2013-12-1238438438238421,0003,840
2013-12-113833863833869,0003,860
2013-12-1038538538338327,0003,830
2013-12-093883883853854,0003,850
2013-12-0638338538338513,0003,850
2013-12-0538738838338523,0003,850
2013-12-0438939138839112,0003,910
2013-12-0339239539039365,0003,930
2013-12-0239039239039231,0003,920
2013-11-2939039239039213,0003,920
2013-11-2839039239039129,0003,910
2013-11-273893913893913,0003,910
2013-11-263913913893894,0003,890
2013-11-2539439438939010,0003,900
2013-11-2239439738938916,0003,890
2013-11-2139640039339321,0003,930
2013-11-2039840139739739,0003,970
2013-11-193983983953974,0003,970
2013-11-1838539438539419,0003,940
2013-11-1540040038839327,0003,930
2013-11-1439840539540025,0004,000
2013-11-1338639538639021,0003,900
2013-11-1239239739239320,0003,930
2013-11-114024024004007,0004,000
2013-11-0838743438540074,0004,000
2013-11-073913913823826,0003,820
2013-11-0638338438338315,0003,830
2013-11-0139039038338411,0003,840
2013-10-313933933933931,0003,930
2013-10-3038739938739112,0003,910
2013-10-2938439438439019,0003,900
2013-10-283853873843878,0003,870
2013-10-2538239438038521,0003,850
2013-10-243813823783827,0003,820
2013-10-2338738837837936,0003,790
2013-10-2238238638238319,0003,830
2013-10-2138539038138116,0003,810
2013-10-183863903853856,0003,850
2013-10-1739039038338426,0003,840
2013-10-163973973833838,0003,830
2013-10-1539139138038611,0003,860
2013-10-1138939138139117,0003,910
2013-10-103833853813819,0003,810
2013-10-093843843793818,0003,810
2013-10-0837738637738014,0003,800
2013-10-0739039238038128,0003,810
2013-10-044004033983988,0003,980
2013-10-034004004004003,0004,000
2013-10-024054064054062,0004,060
2013-10-0139839839839816,0003,980
2013-09-3040640639940012,0004,000
2013-09-274034074034065,0004,060
2013-09-264114114114115,0004,110
2013-09-2542242241141111,0004,110
2013-09-244224224124126,0004,120
2013-09-2043043041541524,0004,150
2013-09-1943043842642610,0004,260
2013-09-184254334254277,0004,270
2013-09-1741143941143919,0004,390
2013-09-1341041139141117,0004,110
2013-09-124154154154152,0004,150
2013-09-1142642941541513,0004,150
2013-09-1041942541542531,0004,250
2013-09-0941041040340315,0004,030
2013-09-0639239438238313,0003,830
2013-09-0538939738939111,0003,910
2013-09-044004053994058,0004,050
2013-09-033953953953951,0003,950
2013-09-0239139638239112,0003,910
2013-08-3037038137038118,0003,810
2013-08-2937537536636632,0003,660
2013-08-2838238437537627,0003,760
2013-08-2738739938739011,0003,900
2013-08-263873873873876,0003,870
2013-08-2339040038738721,0003,870
2013-08-2238939737639357,0003,930
2013-08-2142042040540531,0004,050
2013-08-2045245243243214,0004,320
2013-08-1944145344145267,0004,520
2013-08-1643044143044160,0004,410
2013-08-1542944341843882,0004,380
2013-08-1441744941744598,0004,450
2013-08-1341842041741777,0004,170
2013-08-12415423403418115,0004,180
2013-08-0941842041742067,0004,200
2013-08-0842542741741872,0004,180
2013-08-0741142240941796,0004,170
2013-08-06439456418418229,0004,180
2013-08-05417442417436157,0004,360
2013-08-02391419391417164,0004,170
2013-08-01394397389391131,0003,910
2013-07-31376397376395107,0003,950
2013-07-3037437736137565,0003,750
2013-07-2937937937237686,0003,760
2013-07-2637938337538284,0003,820
2013-07-2537538037337958,0003,790
2013-07-2437437536737562,0003,750
2013-07-23363375361375104,0003,750
2013-07-2236036135835977,0003,590
2013-07-1936236235835974,0003,590
2013-07-1836336436236286,0003,620
2013-07-1736336936236286,0003,620
2013-07-1636536535836193,0003,610
2013-07-1235236735136384,0003,630
2013-07-1134935034734948,0003,490
2013-07-1034834834634651,0003,460
2013-07-0934634934534845,0003,480
2013-07-08348358346346138,0003,460
2013-07-0533834333734386,0003,430
2013-07-0434134133733758,0003,370
2013-07-0334234333834049,0003,400
2013-07-02348348339342129,0003,420
2013-07-0134935034534670,0003,460
2013-06-28337345335341238,0003,410
2013-06-2732532531932337,0003,230
2013-06-2633333333033013,0003,300
2013-06-2533833833233819,0003,380
2013-06-243453453443442,0003,440
2013-06-2134534633734062,0003,400
2013-06-2034735234234418,0003,440
2013-06-1934535134535054,0003,500
2013-06-1833534633534361,0003,430
2013-06-1732533532533594,0003,350
2013-06-1432132131731711,0003,170
2013-06-1332432431332119,0003,210
2013-06-1232432431332043,0003,200
2013-06-1133833833033027,0003,300
2013-06-1032033331933364,0003,330
2013-06-07312314302314189,0003,140
2013-06-06319320305320102,0003,200
2013-06-0532033031631654,0003,160
2013-06-0431432331331958,0003,190
2013-06-0332232231031150,0003,110
2013-05-3133533533033042,0003,300
2013-05-3033633633333542,0003,350
2013-05-2933634433334011,0003,400
2013-05-2833534233433623,0003,360
2013-05-2734434534034085,0003,400
2013-05-2436736834135454,0003,540
2013-05-23370372355355124,0003,550
2013-05-2237937936737120,0003,710
2013-05-2137538036837542,0003,750
2013-05-20380385373383138,0003,830
2013-05-1735336835036747,0003,670
2013-05-16365365330354148,0003,540
2013-05-1538839035637675,0003,760
2013-05-1439239538238698,0003,860
2013-05-13399399373385213,0003,850
2013-05-1034535134135164,0003,510
2013-05-0935635733234286,0003,420
2013-05-0836636936236241,0003,620
2013-05-07353367351364100,0003,640
2013-05-0234535434035083,0003,500
2013-05-01340354337348128,0003,480
2013-04-30324342320336187,0003,360
2013-04-26308324308318214,0003,180
2013-04-2530130530030239,0003,020
2013-04-2430630630030142,0003,010
2013-04-2330030729930035,0003,000
2013-04-22298302293300104,0003,000
2013-04-192942942912939,0002,930
2013-04-1828929628929459,0002,940
2013-04-172892892882899,0002,890
2013-04-1628429028429031,0002,900
2013-04-1529229228428832,0002,880
2013-04-1229629628729246,0002,920
2013-04-1129430029429791,0002,970
2013-04-1029129729129288,0002,920
2013-04-0929429428728989,0002,890
2013-04-08287295282290128,0002,900
2013-04-0529929928428768,0002,870
2013-04-0426928026928052,0002,800
2013-04-0326927226627236,0002,720
2013-04-0226426926026930,0002,690
2013-04-0128028027227221,0002,720
2013-03-292962962892908,0002,900
2013-03-2830530529629615,0002,960
2013-03-2729530528630576,0003,050
2013-03-2630030029629612,0002,960
2013-03-2530030330030020,0003,000
2013-03-2230730729829826,0002,980
2013-03-2130431030431032,0003,100
2013-03-1930830930130234,0003,020
2013-03-1830830830130141,0003,010
2013-03-1529930529630572,0003,050
2013-03-1430030029429533,0002,950
2013-03-1329529929229735,0002,970
2013-03-12290303290298137,0002,980
2013-03-1127928827928438,0002,840
2013-03-0827928227927928,0002,790
2013-03-0728128127727825,0002,780
2013-03-0628028227527847,0002,780
2013-03-0527828527327869,0002,780
2013-03-0427327827327346,0002,730
2013-03-0127027026726829,0002,680
2013-02-2826726926526636,0002,660
2013-02-2725826425826420,0002,640
2013-02-2625625925525812,0002,580
2013-02-2525525725525762,0002,570
2013-02-2225525525025225,0002,520
2013-02-212552552532539,0002,530
2013-02-2025525625025543,0002,550
2013-02-1925125725125522,0002,550
2013-02-1824925324925315,0002,530
2013-02-1525525524524942,0002,490
2013-02-1425925925525719,0002,570
2013-02-1327027026026073,0002,600
2013-02-1227427427027022,0002,700
2013-02-0828028027427416,0002,740
2013-02-0728028227828220,0002,820
2013-02-0628028527828056,0002,800
2013-02-0528028427527539,0002,750
2013-02-04284289272285159,0002,850
2013-02-0125726225626050,0002,600
2013-01-3124625324625392,0002,530
2013-01-3024324724324627,0002,460
2013-01-2924024324024126,0002,410
2013-01-2824124124024011,0002,400
2013-01-2523924023924024,0002,400
2013-01-2424324323723824,0002,380
2013-01-232422432402407,0002,400
2013-01-2224424424124318,0002,430
2013-01-2124724824224318,0002,430
2013-01-1824924924324539,0002,450
2013-01-1725025024324431,0002,440
2013-01-1624825024424727,0002,470
2013-01-1525325624424570,0002,450
2013-01-1125325325225218,0002,520
2013-01-1024825524825355,0002,530
2013-01-0924825024624622,0002,460
2013-01-0825025124624730,0002,470
2013-01-0725025124525025,0002,500
2013-01-0425025324725035,0002,500

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