5918 瀧上工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 584 | 584 | 582 | 584 | 17,000 | 5,840 |
| 2014-12-29 | 578 | 585 | 576 | 584 | 15,000 | 5,840 |
| 2014-12-26 | 585 | 585 | 580 | 580 | 7,000 | 5,800 |
| 2014-12-25 | 581 | 585 | 580 | 585 | 13,000 | 5,850 |
| 2014-12-24 | 589 | 590 | 587 | 590 | 8,000 | 5,900 |
| 2014-12-22 | 585 | 585 | 584 | 585 | 15,000 | 5,850 |
| 2014-12-19 | 579 | 584 | 575 | 584 | 22,000 | 5,840 |
| 2014-12-18 | 583 | 583 | 573 | 578 | 18,000 | 5,780 |
| 2014-12-17 | 572 | 580 | 571 | 579 | 11,000 | 5,790 |
| 2014-12-16 | 594 | 594 | 574 | 576 | 15,000 | 5,760 |
| 2014-12-15 | 590 | 598 | 580 | 596 | 23,000 | 5,960 |
| 2014-12-12 | 575 | 590 | 574 | 590 | 11,000 | 5,900 |
| 2014-12-11 | 579 | 580 | 563 | 575 | 26,000 | 5,750 |
| 2014-12-10 | 582 | 584 | 578 | 578 | 13,000 | 5,780 |
| 2014-12-09 | 577 | 590 | 575 | 575 | 38,000 | 5,750 |
| 2014-12-08 | 580 | 593 | 570 | 587 | 31,000 | 5,870 |
| 2014-12-05 | 592 | 592 | 580 | 580 | 44,000 | 5,800 |
| 2014-12-04 | 603 | 603 | 592 | 592 | 20,000 | 5,920 |
| 2014-12-03 | 605 | 608 | 590 | 592 | 26,000 | 5,920 |
| 2014-12-02 | 615 | 615 | 596 | 603 | 41,000 | 6,030 |
| 2014-12-01 | 614 | 615 | 611 | 615 | 12,000 | 6,150 |
| 2014-11-28 | 595 | 612 | 595 | 605 | 30,000 | 6,050 |
| 2014-11-27 | 616 | 616 | 595 | 600 | 35,000 | 6,000 |
| 2014-11-26 | 605 | 624 | 605 | 615 | 55,000 | 6,150 |
| 2014-11-25 | 585 | 611 | 585 | 600 | 45,000 | 6,000 |
| 2014-11-21 | 590 | 590 | 577 | 581 | 35,000 | 5,810 |
| 2014-11-20 | 583 | 594 | 581 | 588 | 30,000 | 5,880 |
| 2014-11-19 | 582 | 583 | 576 | 583 | 22,000 | 5,830 |
| 2014-11-18 | 575 | 585 | 567 | 580 | 36,000 | 5,800 |
| 2014-11-17 | 615 | 615 | 558 | 574 | 141,000 | 5,740 |
| 2014-11-14 | 562 | 562 | 550 | 555 | 35,000 | 5,550 |
| 2014-11-13 | 543 | 563 | 541 | 563 | 25,000 | 5,630 |
| 2014-11-12 | 573 | 573 | 553 | 553 | 34,000 | 5,530 |
| 2014-11-11 | 593 | 597 | 555 | 572 | 179,000 | 5,720 |
| 2014-11-10 | 573 | 573 | 573 | 573 | 10,000 | 5,730 |
| 2014-11-07 | 499 | 500 | 493 | 493 | 11,000 | 4,930 |
| 2014-11-06 | 498 | 498 | 498 | 498 | 4,000 | 4,980 |
| 2014-11-05 | 487 | 496 | 487 | 496 | 18,000 | 4,960 |
| 2014-11-04 | 480 | 495 | 480 | 488 | 26,000 | 4,880 |
| 2014-10-31 | 475 | 479 | 472 | 472 | 5,000 | 4,720 |
| 2014-10-30 | 472 | 472 | 472 | 472 | 5,000 | 4,720 |
| 2014-10-29 | 477 | 479 | 472 | 472 | 13,000 | 4,720 |
| 2014-10-28 | 467 | 469 | 467 | 469 | 5,000 | 4,690 |
| 2014-10-27 | 473 | 479 | 473 | 473 | 4,000 | 4,730 |
| 2014-10-24 | 472 | 479 | 472 | 473 | 21,000 | 4,730 |
| 2014-10-23 | 468 | 470 | 468 | 469 | 21,000 | 4,690 |
| 2014-10-22 | 470 | 470 | 465 | 465 | 27,000 | 4,650 |
| 2014-10-21 | 469 | 470 | 462 | 463 | 50,000 | 4,630 |
| 2014-10-20 | 470 | 479 | 462 | 463 | 41,000 | 4,630 |
| 2014-10-17 | 477 | 477 | 470 | 470 | 5,000 | 4,700 |
| 2014-10-15 | 475 | 476 | 460 | 476 | 27,000 | 4,760 |
| 2014-10-14 | 483 | 483 | 476 | 480 | 5,000 | 4,800 |
| 2014-10-10 | 482 | 489 | 482 | 485 | 3,000 | 4,850 |
| 2014-10-09 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2014-10-08 | 487 | 488 | 487 | 487 | 17,000 | 4,870 |
| 2014-10-07 | 492 | 500 | 492 | 495 | 17,000 | 4,950 |
| 2014-10-06 | 500 | 500 | 491 | 491 | 2,000 | 4,910 |
| 2014-10-03 | 496 | 500 | 496 | 500 | 12,000 | 5,000 |
| 2014-10-02 | 490 | 496 | 490 | 496 | 7,000 | 4,960 |
| 2014-10-01 | 506 | 506 | 500 | 500 | 19,000 | 5,000 |
| 2014-09-30 | 505 | 508 | 505 | 506 | 14,000 | 5,060 |
| 2014-09-29 | 500 | 509 | 500 | 509 | 14,000 | 5,090 |
| 2014-09-26 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2014-09-25 | 506 | 510 | 506 | 510 | 7,000 | 5,100 |
| 2014-09-24 | 510 | 510 | 506 | 506 | 4,000 | 5,060 |
| 2014-09-22 | 504 | 510 | 504 | 510 | 26,000 | 5,100 |
| 2014-09-19 | 505 | 516 | 500 | 504 | 76,000 | 5,040 |
| 2014-09-18 | 503 | 515 | 502 | 502 | 42,000 | 5,020 |
| 2014-09-17 | 505 | 506 | 505 | 506 | 4,000 | 5,060 |
| 2014-09-16 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 2014-09-12 | 510 | 510 | 505 | 505 | 6,000 | 5,050 |
| 2014-09-11 | 510 | 510 | 505 | 510 | 9,000 | 5,100 |
| 2014-09-10 | 506 | 510 | 504 | 504 | 12,000 | 5,040 |
| 2014-09-09 | 510 | 510 | 509 | 509 | 4,000 | 5,090 |
| 2014-09-08 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2014-09-05 | 507 | 520 | 507 | 508 | 22,000 | 5,080 |
| 2014-09-04 | 517 | 520 | 510 | 510 | 8,000 | 5,100 |
| 2014-09-03 | 516 | 525 | 516 | 525 | 9,000 | 5,250 |
| 2014-09-02 | 527 | 529 | 516 | 516 | 16,000 | 5,160 |
| 2014-09-01 | 510 | 531 | 510 | 520 | 33,000 | 5,200 |
| 2014-08-29 | 514 | 514 | 506 | 513 | 10,000 | 5,130 |
| 2014-08-28 | 502 | 515 | 502 | 515 | 28,000 | 5,150 |
| 2014-08-27 | 507 | 507 | 500 | 500 | 8,000 | 5,000 |
| 2014-08-26 | 505 | 506 | 500 | 500 | 11,000 | 5,000 |
| 2014-08-25 | 496 | 503 | 496 | 503 | 20,000 | 5,030 |
| 2014-08-22 | 496 | 496 | 494 | 494 | 8,000 | 4,940 |
| 2014-08-21 | 499 | 500 | 496 | 496 | 6,000 | 4,960 |
| 2014-08-20 | 498 | 500 | 495 | 495 | 6,000 | 4,950 |
| 2014-08-19 | 495 | 502 | 494 | 498 | 10,000 | 4,980 |
| 2014-08-18 | 501 | 501 | 494 | 494 | 5,000 | 4,940 |
| 2014-08-15 | 500 | 502 | 500 | 500 | 9,000 | 5,000 |
| 2014-08-14 | 487 | 500 | 483 | 488 | 21,000 | 4,880 |
| 2014-08-13 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2014-08-12 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 2014-08-11 | 483 | 493 | 483 | 493 | 7,000 | 4,930 |
| 2014-08-08 | 485 | 485 | 483 | 485 | 5,000 | 4,850 |
| 2014-08-07 | 492 | 493 | 492 | 493 | 5,000 | 4,930 |
| 2014-08-06 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2014-08-05 | 497 | 497 | 485 | 485 | 10,000 | 4,850 |
| 2014-08-04 | 495 | 499 | 491 | 499 | 4,000 | 4,990 |
| 2014-07-30 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2014-07-28 | 511 | 511 | 495 | 495 | 5,000 | 4,950 |
| 2014-07-25 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 2014-07-24 | 486 | 486 | 485 | 485 | 2,000 | 4,850 |
| 2014-07-23 | 482 | 488 | 482 | 484 | 20,000 | 4,840 |
| 2014-07-22 | 486 | 486 | 476 | 485 | 17,000 | 4,850 |
| 2014-07-18 | 486 | 493 | 485 | 491 | 18,000 | 4,910 |
| 2014-07-17 | 480 | 488 | 480 | 485 | 3,000 | 4,850 |
| 2014-07-16 | 480 | 482 | 480 | 480 | 5,000 | 4,800 |
| 2014-07-15 | 475 | 480 | 475 | 480 | 4,000 | 4,800 |
| 2014-07-14 | 470 | 478 | 470 | 475 | 14,000 | 4,750 |
| 2014-07-11 | 467 | 471 | 460 | 471 | 29,000 | 4,710 |
| 2014-07-10 | 473 | 473 | 469 | 469 | 7,000 | 4,690 |
| 2014-07-09 | 475 | 480 | 471 | 471 | 20,000 | 4,710 |
| 2014-07-08 | 468 | 475 | 468 | 471 | 5,000 | 4,710 |
| 2014-07-07 | 470 | 471 | 469 | 469 | 11,000 | 4,690 |
| 2014-07-04 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2014-07-03 | 471 | 478 | 470 | 470 | 3,000 | 4,700 |
| 2014-07-02 | 475 | 479 | 467 | 474 | 9,000 | 4,740 |
| 2014-07-01 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2014-06-30 | 471 | 480 | 470 | 480 | 4,000 | 4,800 |
| 2014-06-27 | 478 | 478 | 471 | 471 | 8,000 | 4,710 |
| 2014-06-26 | 473 | 478 | 473 | 478 | 2,000 | 4,780 |
| 2014-06-24 | 482 | 482 | 469 | 469 | 16,000 | 4,690 |
| 2014-06-23 | 484 | 485 | 480 | 482 | 11,000 | 4,820 |
| 2014-06-20 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 2014-06-19 | 477 | 477 | 473 | 475 | 4,000 | 4,750 |
| 2014-06-18 | 475 | 475 | 467 | 467 | 2,000 | 4,670 |
| 2014-06-17 | 471 | 475 | 470 | 470 | 9,000 | 4,700 |
| 2014-06-16 | 469 | 470 | 469 | 470 | 6,000 | 4,700 |
| 2014-06-13 | 463 | 470 | 463 | 470 | 4,000 | 4,700 |
| 2014-06-12 | 465 | 466 | 465 | 466 | 4,000 | 4,660 |
| 2014-06-11 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2014-06-10 | 467 | 467 | 460 | 465 | 13,000 | 4,650 |
| 2014-06-09 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2014-06-06 | 463 | 463 | 460 | 463 | 10,000 | 4,630 |
| 2014-06-05 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2014-06-04 | 473 | 473 | 470 | 470 | 7,000 | 4,700 |
| 2014-06-02 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2014-05-30 | 460 | 468 | 460 | 468 | 6,000 | 4,680 |
| 2014-05-29 | 476 | 476 | 465 | 465 | 3,000 | 4,650 |
| 2014-05-28 | 472 | 472 | 460 | 460 | 39,000 | 4,600 |
| 2014-05-27 | 475 | 480 | 472 | 472 | 5,000 | 4,720 |
| 2014-05-26 | 462 | 467 | 459 | 467 | 8,000 | 4,670 |
| 2014-05-23 | 462 | 462 | 459 | 459 | 13,000 | 4,590 |
| 2014-05-22 | 465 | 469 | 461 | 462 | 10,000 | 4,620 |
| 2014-05-21 | 465 | 465 | 465 | 465 | 8,000 | 4,650 |
| 2014-05-20 | 463 | 465 | 460 | 465 | 17,000 | 4,650 |
| 2014-05-19 | 477 | 478 | 463 | 463 | 13,000 | 4,630 |
| 2014-05-16 | 475 | 475 | 466 | 470 | 11,000 | 4,700 |
| 2014-05-15 | 495 | 495 | 476 | 477 | 5,000 | 4,770 |
| 2014-05-14 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2014-05-13 | 485 | 488 | 479 | 479 | 8,000 | 4,790 |
| 2014-05-12 | 489 | 489 | 480 | 480 | 15,000 | 4,800 |
| 2014-05-09 | 485 | 488 | 484 | 486 | 6,000 | 4,860 |
| 2014-05-08 | 494 | 512 | 484 | 484 | 17,000 | 4,840 |
| 2014-05-02 | 495 | 495 | 494 | 494 | 5,000 | 4,940 |
| 2014-04-30 | 489 | 489 | 485 | 485 | 3,000 | 4,850 |
| 2014-04-28 | 490 | 490 | 489 | 489 | 8,000 | 4,890 |
| 2014-04-25 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 2014-04-24 | 483 | 483 | 481 | 481 | 3,000 | 4,810 |
| 2014-04-23 | 479 | 480 | 478 | 480 | 13,000 | 4,800 |
| 2014-04-22 | 487 | 489 | 477 | 479 | 27,000 | 4,790 |
| 2014-04-21 | 500 | 500 | 485 | 485 | 26,000 | 4,850 |
| 2014-04-18 | 487 | 501 | 487 | 489 | 15,000 | 4,890 |
| 2014-04-17 | 491 | 491 | 487 | 487 | 4,000 | 4,870 |
| 2014-04-16 | 472 | 486 | 472 | 486 | 35,000 | 4,860 |
| 2014-04-15 | 483 | 491 | 482 | 483 | 6,000 | 4,830 |
| 2014-04-14 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2014-04-11 | 482 | 482 | 481 | 481 | 7,000 | 4,810 |
| 2014-04-10 | 481 | 489 | 472 | 472 | 7,000 | 4,720 |
| 2014-04-09 | 481 | 488 | 473 | 473 | 12,000 | 4,730 |
| 2014-04-08 | 480 | 485 | 479 | 479 | 13,000 | 4,790 |
| 2014-04-07 | 498 | 498 | 481 | 485 | 33,000 | 4,850 |
| 2014-04-04 | 513 | 513 | 494 | 503 | 58,000 | 5,030 |
| 2014-04-03 | 519 | 519 | 508 | 508 | 25,000 | 5,080 |
| 2014-04-02 | 522 | 523 | 513 | 519 | 12,000 | 5,190 |
| 2014-04-01 | 522 | 522 | 510 | 520 | 12,000 | 5,200 |
| 2014-03-31 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 2014-03-28 | 500 | 500 | 490 | 498 | 17,000 | 4,980 |
| 2014-03-27 | 509 | 509 | 494 | 500 | 19,000 | 5,000 |
| 2014-03-26 | 529 | 529 | 510 | 514 | 18,000 | 5,140 |
| 2014-03-25 | 513 | 513 | 513 | 513 | 3,000 | 5,130 |
| 2014-03-24 | 521 | 521 | 511 | 513 | 13,000 | 5,130 |
| 2014-03-20 | 547 | 547 | 510 | 522 | 66,000 | 5,220 |
| 2014-03-19 | 598 | 601 | 555 | 557 | 23,000 | 5,570 |
| 2014-03-18 | 586 | 617 | 585 | 601 | 76,000 | 6,010 |
| 2014-03-17 | 576 | 588 | 576 | 586 | 42,000 | 5,860 |
| 2014-03-14 | 576 | 578 | 574 | 574 | 35,000 | 5,740 |
| 2014-03-13 | 571 | 576 | 571 | 576 | 11,000 | 5,760 |
| 2014-03-12 | 567 | 571 | 566 | 571 | 17,000 | 5,710 |
| 2014-03-11 | 565 | 568 | 565 | 567 | 32,000 | 5,670 |
| 2014-03-10 | 560 | 565 | 560 | 565 | 12,000 | 5,650 |
| 2014-03-07 | 569 | 570 | 557 | 560 | 33,000 | 5,600 |
| 2014-03-06 | 562 | 570 | 560 | 569 | 32,000 | 5,690 |
| 2014-03-05 | 555 | 562 | 555 | 562 | 26,000 | 5,620 |
| 2014-03-04 | 564 | 566 | 555 | 555 | 37,000 | 5,550 |
| 2014-03-03 | 574 | 574 | 552 | 564 | 37,000 | 5,640 |
| 2014-02-28 | 561 | 574 | 561 | 574 | 26,000 | 5,740 |
| 2014-02-27 | 559 | 561 | 559 | 561 | 26,000 | 5,610 |
| 2014-02-26 | 575 | 575 | 553 | 559 | 23,000 | 5,590 |
| 2014-02-25 | 580 | 583 | 571 | 576 | 48,000 | 5,760 |
| 2014-02-24 | 577 | 589 | 577 | 577 | 66,000 | 5,770 |
| 2014-02-21 | 561 | 577 | 561 | 577 | 12,000 | 5,770 |
| 2014-02-20 | 580 | 580 | 552 | 552 | 35,000 | 5,520 |
| 2014-02-19 | 576 | 581 | 576 | 581 | 30,000 | 5,810 |
| 2014-02-18 | 590 | 590 | 575 | 575 | 44,000 | 5,750 |
| 2014-02-17 | 582 | 595 | 582 | 593 | 49,000 | 5,930 |
| 2014-02-14 | 593 | 606 | 577 | 577 | 51,000 | 5,770 |
| 2014-02-13 | 598 | 610 | 588 | 593 | 59,000 | 5,930 |
| 2014-02-12 | 566 | 602 | 566 | 599 | 85,000 | 5,990 |
| 2014-02-10 | 599 | 599 | 551 | 552 | 81,000 | 5,520 |
| 2014-02-07 | 604 | 604 | 599 | 600 | 34,000 | 6,000 |
| 2014-02-06 | 570 | 605 | 569 | 603 | 62,000 | 6,030 |
| 2014-02-05 | 558 | 580 | 555 | 569 | 72,000 | 5,690 |
| 2014-02-04 | 494 | 552 | 486 | 552 | 190,000 | 5,520 |
| 2014-02-03 | 649 | 667 | 539 | 563 | 209,000 | 5,630 |
| 2014-01-31 | 610 | 639 | 610 | 639 | 93,000 | 6,390 |
| 2014-01-30 | 617 | 617 | 598 | 606 | 93,000 | 6,060 |
| 2014-01-29 | 594 | 628 | 584 | 617 | 171,000 | 6,170 |
| 2014-01-28 | 521 | 566 | 520 | 564 | 108,000 | 5,640 |
| 2014-01-27 | 496 | 521 | 491 | 520 | 89,000 | 5,200 |
| 2014-01-24 | 522 | 533 | 505 | 527 | 130,000 | 5,270 |
| 2014-01-23 | 500 | 529 | 500 | 528 | 98,000 | 5,280 |
| 2014-01-22 | 486 | 500 | 486 | 500 | 71,000 | 5,000 |
| 2014-01-21 | 478 | 492 | 478 | 486 | 64,000 | 4,860 |
| 2014-01-20 | 463 | 478 | 462 | 478 | 86,000 | 4,780 |
| 2014-01-17 | 456 | 463 | 450 | 462 | 84,000 | 4,620 |
| 2014-01-16 | 443 | 458 | 443 | 456 | 116,000 | 4,560 |
| 2014-01-15 | 439 | 448 | 439 | 442 | 95,000 | 4,420 |
| 2014-01-14 | 426 | 443 | 426 | 440 | 105,000 | 4,400 |
| 2014-01-10 | 419 | 429 | 419 | 428 | 52,000 | 4,280 |
| 2014-01-09 | 420 | 420 | 417 | 417 | 6,000 | 4,170 |
| 2014-01-08 | 427 | 427 | 414 | 421 | 42,000 | 4,210 |
| 2014-01-07 | 428 | 431 | 426 | 426 | 14,000 | 4,260 |
| 2014-01-06 | 428 | 429 | 424 | 429 | 42,000 | 4,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
