5918 瀧上工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 519 | 523 | 516 | 523 | 13,000 | 5,230 |
| 2015-12-29 | 520 | 524 | 505 | 523 | 13,000 | 5,230 |
| 2015-12-28 | 525 | 525 | 520 | 520 | 4,000 | 5,200 |
| 2015-12-25 | 519 | 519 | 514 | 515 | 29,000 | 5,150 |
| 2015-12-24 | 524 | 524 | 515 | 519 | 55,000 | 5,190 |
| 2015-12-22 | 528 | 528 | 523 | 524 | 21,000 | 5,240 |
| 2015-12-21 | 529 | 529 | 523 | 523 | 15,000 | 5,230 |
| 2015-12-18 | 528 | 531 | 525 | 529 | 8,000 | 5,290 |
| 2015-12-17 | 525 | 530 | 525 | 525 | 20,000 | 5,250 |
| 2015-12-16 | 530 | 532 | 525 | 525 | 11,000 | 5,250 |
| 2015-12-15 | 533 | 533 | 526 | 529 | 13,000 | 5,290 |
| 2015-12-14 | 532 | 532 | 527 | 531 | 10,000 | 5,310 |
| 2015-12-11 | 534 | 534 | 534 | 534 | 2,000 | 5,340 |
| 2015-12-10 | 534 | 534 | 532 | 532 | 8,000 | 5,320 |
| 2015-12-09 | 537 | 540 | 533 | 534 | 10,000 | 5,340 |
| 2015-12-08 | 538 | 538 | 534 | 534 | 9,000 | 5,340 |
| 2015-12-07 | 540 | 540 | 536 | 536 | 15,000 | 5,360 |
| 2015-12-04 | 539 | 540 | 532 | 540 | 7,000 | 5,400 |
| 2015-12-03 | 543 | 543 | 533 | 539 | 10,000 | 5,390 |
| 2015-12-02 | 544 | 546 | 538 | 540 | 9,000 | 5,400 |
| 2015-12-01 | 542 | 548 | 542 | 542 | 7,000 | 5,420 |
| 2015-11-30 | 543 | 543 | 537 | 537 | 6,000 | 5,370 |
| 2015-11-27 | 539 | 545 | 539 | 541 | 14,000 | 5,410 |
| 2015-11-26 | 550 | 550 | 539 | 539 | 24,000 | 5,390 |
| 2015-11-25 | 549 | 550 | 549 | 550 | 4,000 | 5,500 |
| 2015-11-24 | 547 | 549 | 546 | 549 | 14,000 | 5,490 |
| 2015-11-20 | 545 | 546 | 545 | 545 | 20,000 | 5,450 |
| 2015-11-19 | 540 | 546 | 540 | 546 | 4,000 | 5,460 |
| 2015-11-18 | 544 | 547 | 536 | 547 | 15,000 | 5,470 |
| 2015-11-17 | 546 | 547 | 538 | 543 | 13,000 | 5,430 |
| 2015-11-16 | 565 | 565 | 540 | 543 | 43,000 | 5,430 |
| 2015-11-13 | 544 | 558 | 544 | 555 | 31,000 | 5,550 |
| 2015-11-12 | 544 | 550 | 544 | 545 | 17,000 | 5,450 |
| 2015-11-11 | 540 | 543 | 538 | 543 | 17,000 | 5,430 |
| 2015-11-10 | 537 | 543 | 525 | 540 | 27,000 | 5,400 |
| 2015-11-09 | 541 | 541 | 535 | 537 | 15,000 | 5,370 |
| 2015-11-06 | 530 | 532 | 529 | 529 | 4,000 | 5,290 |
| 2015-11-05 | 530 | 530 | 521 | 526 | 9,000 | 5,260 |
| 2015-11-04 | 529 | 530 | 529 | 530 | 5,000 | 5,300 |
| 2015-11-02 | 523 | 525 | 523 | 525 | 5,000 | 5,250 |
| 2015-10-30 | 525 | 525 | 525 | 525 | 38,000 | 5,250 |
| 2015-10-29 | 525 | 525 | 523 | 523 | 6,000 | 5,230 |
| 2015-10-28 | 521 | 525 | 521 | 525 | 41,000 | 5,250 |
| 2015-10-27 | 522 | 524 | 521 | 521 | 45,000 | 5,210 |
| 2015-10-26 | 525 | 525 | 521 | 521 | 14,000 | 5,210 |
| 2015-10-23 | 521 | 525 | 521 | 525 | 55,000 | 5,250 |
| 2015-10-22 | 520 | 521 | 518 | 518 | 42,000 | 5,180 |
| 2015-10-21 | 516 | 521 | 516 | 521 | 2,000 | 5,210 |
| 2015-10-20 | 516 | 516 | 516 | 516 | 4,000 | 5,160 |
| 2015-10-19 | 517 | 517 | 515 | 516 | 5,000 | 5,160 |
| 2015-10-16 | 515 | 526 | 515 | 517 | 12,000 | 5,170 |
| 2015-10-15 | 517 | 518 | 514 | 515 | 7,000 | 5,150 |
| 2015-10-14 | 515 | 525 | 512 | 512 | 20,000 | 5,120 |
| 2015-10-13 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2015-10-09 | 517 | 522 | 517 | 522 | 6,000 | 5,220 |
| 2015-10-08 | 513 | 517 | 513 | 517 | 14,000 | 5,170 |
| 2015-10-07 | 514 | 517 | 514 | 517 | 6,000 | 5,170 |
| 2015-10-06 | 520 | 520 | 517 | 517 | 4,000 | 5,170 |
| 2015-10-05 | 517 | 523 | 517 | 517 | 11,000 | 5,170 |
| 2015-10-02 | 512 | 520 | 512 | 517 | 34,000 | 5,170 |
| 2015-10-01 | 516 | 518 | 515 | 517 | 6,000 | 5,170 |
| 2015-09-30 | 509 | 519 | 509 | 515 | 5,000 | 5,150 |
| 2015-09-29 | 515 | 517 | 502 | 509 | 12,000 | 5,090 |
| 2015-09-28 | 507 | 515 | 507 | 515 | 10,000 | 5,150 |
| 2015-09-25 | 513 | 515 | 505 | 509 | 17,000 | 5,090 |
| 2015-09-24 | 521 | 521 | 517 | 517 | 18,000 | 5,170 |
| 2015-09-18 | 526 | 526 | 522 | 522 | 6,000 | 5,220 |
| 2015-09-17 | 526 | 526 | 523 | 526 | 7,000 | 5,260 |
| 2015-09-16 | 531 | 532 | 526 | 526 | 9,000 | 5,260 |
| 2015-09-15 | 521 | 528 | 521 | 521 | 47,000 | 5,210 |
| 2015-09-14 | 530 | 535 | 526 | 529 | 29,000 | 5,290 |
| 2015-09-11 | 529 | 530 | 529 | 530 | 2,000 | 5,300 |
| 2015-09-10 | 534 | 534 | 528 | 528 | 3,000 | 5,280 |
| 2015-09-09 | 528 | 535 | 528 | 534 | 11,000 | 5,340 |
| 2015-09-08 | 530 | 530 | 522 | 528 | 8,000 | 5,280 |
| 2015-09-07 | 531 | 531 | 528 | 528 | 4,000 | 5,280 |
| 2015-09-04 | 541 | 542 | 525 | 531 | 15,000 | 5,310 |
| 2015-09-03 | 545 | 554 | 545 | 551 | 3,000 | 5,510 |
| 2015-09-02 | 544 | 545 | 544 | 545 | 4,000 | 5,450 |
| 2015-09-01 | 535 | 548 | 535 | 548 | 5,000 | 5,480 |
| 2015-08-31 | 539 | 545 | 533 | 536 | 37,000 | 5,360 |
| 2015-08-28 | 550 | 556 | 544 | 545 | 24,000 | 5,450 |
| 2015-08-27 | 551 | 555 | 548 | 548 | 9,000 | 5,480 |
| 2015-08-26 | 538 | 542 | 535 | 540 | 10,000 | 5,400 |
| 2015-08-25 | 520 | 545 | 506 | 538 | 37,000 | 5,380 |
| 2015-08-24 | 564 | 566 | 542 | 542 | 46,000 | 5,420 |
| 2015-08-21 | 568 | 583 | 567 | 569 | 45,000 | 5,690 |
| 2015-08-20 | 575 | 579 | 572 | 572 | 17,000 | 5,720 |
| 2015-08-19 | 576 | 587 | 576 | 585 | 24,000 | 5,850 |
| 2015-08-18 | 574 | 582 | 574 | 576 | 18,000 | 5,760 |
| 2015-08-17 | 574 | 576 | 574 | 576 | 6,000 | 5,760 |
| 2015-08-14 | 575 | 579 | 575 | 576 | 23,000 | 5,760 |
| 2015-08-13 | 572 | 577 | 571 | 577 | 21,000 | 5,770 |
| 2015-08-12 | 578 | 578 | 571 | 571 | 11,000 | 5,710 |
| 2015-08-11 | 579 | 579 | 573 | 573 | 12,000 | 5,730 |
| 2015-08-10 | 581 | 583 | 579 | 579 | 11,000 | 5,790 |
| 2015-08-07 | 579 | 584 | 579 | 579 | 13,000 | 5,790 |
| 2015-08-06 | 579 | 579 | 577 | 579 | 5,000 | 5,790 |
| 2015-08-05 | 573 | 577 | 573 | 577 | 2,000 | 5,770 |
| 2015-08-04 | 578 | 578 | 573 | 573 | 3,000 | 5,730 |
| 2015-08-03 | 579 | 579 | 572 | 577 | 6,000 | 5,770 |
| 2015-07-31 | 574 | 575 | 574 | 574 | 7,000 | 5,740 |
| 2015-07-30 | 573 | 573 | 571 | 573 | 4,000 | 5,730 |
| 2015-07-29 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 2015-07-28 | 569 | 570 | 566 | 570 | 8,000 | 5,700 |
| 2015-07-27 | 572 | 572 | 568 | 570 | 14,000 | 5,700 |
| 2015-07-24 | 575 | 575 | 572 | 572 | 25,000 | 5,720 |
| 2015-07-23 | 576 | 576 | 573 | 574 | 3,000 | 5,740 |
| 2015-07-22 | 577 | 577 | 570 | 574 | 6,000 | 5,740 |
| 2015-07-21 | 574 | 574 | 570 | 572 | 16,000 | 5,720 |
| 2015-07-17 | 578 | 578 | 576 | 576 | 6,000 | 5,760 |
| 2015-07-16 | 574 | 574 | 569 | 571 | 11,000 | 5,710 |
| 2015-07-15 | 579 | 579 | 571 | 574 | 10,000 | 5,740 |
| 2015-07-14 | 571 | 580 | 570 | 574 | 25,000 | 5,740 |
| 2015-07-13 | 568 | 572 | 562 | 570 | 9,000 | 5,700 |
| 2015-07-10 | 572 | 572 | 562 | 568 | 15,000 | 5,680 |
| 2015-07-09 | 556 | 564 | 543 | 564 | 33,000 | 5,640 |
| 2015-07-08 | 585 | 585 | 565 | 565 | 35,000 | 5,650 |
| 2015-07-07 | 582 | 582 | 581 | 581 | 7,000 | 5,810 |
| 2015-07-06 | 596 | 596 | 571 | 576 | 34,000 | 5,760 |
| 2015-07-03 | 594 | 594 | 589 | 591 | 7,000 | 5,910 |
| 2015-07-02 | 587 | 595 | 587 | 594 | 18,000 | 5,940 |
| 2015-07-01 | 586 | 587 | 582 | 587 | 11,000 | 5,870 |
| 2015-06-30 | 584 | 584 | 576 | 580 | 40,000 | 5,800 |
| 2015-06-29 | 590 | 590 | 580 | 581 | 17,000 | 5,810 |
| 2015-06-26 | 592 | 592 | 586 | 592 | 27,000 | 5,920 |
| 2015-06-25 | 593 | 594 | 592 | 594 | 5,000 | 5,940 |
| 2015-06-24 | 586 | 594 | 586 | 594 | 16,000 | 5,940 |
| 2015-06-23 | 591 | 591 | 583 | 584 | 19,000 | 5,840 |
| 2015-06-22 | 590 | 590 | 590 | 590 | 7,000 | 5,900 |
| 2015-06-19 | 594 | 594 | 582 | 590 | 29,000 | 5,900 |
| 2015-06-18 | 594 | 594 | 584 | 590 | 18,000 | 5,900 |
| 2015-06-17 | 591 | 594 | 585 | 594 | 15,000 | 5,940 |
| 2015-06-16 | 584 | 593 | 584 | 589 | 12,000 | 5,890 |
| 2015-06-15 | 588 | 588 | 584 | 584 | 16,000 | 5,840 |
| 2015-06-12 | 593 | 594 | 580 | 588 | 49,000 | 5,880 |
| 2015-06-11 | 594 | 596 | 592 | 594 | 43,000 | 5,940 |
| 2015-06-10 | 598 | 602 | 595 | 595 | 45,000 | 5,950 |
| 2015-06-09 | 599 | 599 | 595 | 595 | 9,000 | 5,950 |
| 2015-06-08 | 604 | 604 | 597 | 598 | 16,000 | 5,980 |
| 2015-06-05 | 601 | 601 | 596 | 601 | 7,000 | 6,010 |
| 2015-06-04 | 604 | 604 | 596 | 597 | 11,000 | 5,970 |
| 2015-06-03 | 597 | 603 | 597 | 603 | 5,000 | 6,030 |
| 2015-06-02 | 604 | 604 | 597 | 599 | 12,000 | 5,990 |
| 2015-06-01 | 597 | 603 | 597 | 603 | 7,000 | 6,030 |
| 2015-05-29 | 599 | 608 | 598 | 607 | 14,000 | 6,070 |
| 2015-05-28 | 603 | 603 | 596 | 599 | 13,000 | 5,990 |
| 2015-05-27 | 594 | 603 | 588 | 603 | 34,000 | 6,030 |
| 2015-05-26 | 592 | 594 | 592 | 594 | 6,000 | 5,940 |
| 2015-05-25 | 591 | 593 | 591 | 591 | 22,000 | 5,910 |
| 2015-05-22 | 597 | 599 | 593 | 595 | 17,000 | 5,950 |
| 2015-05-21 | 596 | 600 | 596 | 596 | 29,000 | 5,960 |
| 2015-05-20 | 606 | 609 | 605 | 605 | 14,000 | 6,050 |
| 2015-05-19 | 601 | 608 | 601 | 606 | 16,000 | 6,060 |
| 2015-05-18 | 599 | 603 | 587 | 600 | 71,000 | 6,000 |
| 2015-05-15 | 609 | 616 | 608 | 616 | 31,000 | 6,160 |
| 2015-05-14 | 605 | 610 | 602 | 609 | 37,000 | 6,090 |
| 2015-05-13 | 595 | 603 | 595 | 603 | 11,000 | 6,030 |
| 2015-05-12 | 600 | 600 | 595 | 595 | 14,000 | 5,950 |
| 2015-05-11 | 596 | 599 | 591 | 592 | 16,000 | 5,920 |
| 2015-05-08 | 597 | 598 | 593 | 598 | 8,000 | 5,980 |
| 2015-05-07 | 598 | 599 | 590 | 596 | 14,000 | 5,960 |
| 2015-05-01 | 602 | 603 | 599 | 600 | 21,000 | 6,000 |
| 2015-04-30 | 606 | 606 | 601 | 603 | 27,000 | 6,030 |
| 2015-04-28 | 609 | 609 | 604 | 607 | 41,000 | 6,070 |
| 2015-04-27 | 610 | 611 | 606 | 609 | 31,000 | 6,090 |
| 2015-04-24 | 606 | 612 | 606 | 612 | 8,000 | 6,120 |
| 2015-04-23 | 608 | 614 | 608 | 612 | 9,000 | 6,120 |
| 2015-04-22 | 604 | 614 | 604 | 613 | 25,000 | 6,130 |
| 2015-04-21 | 609 | 609 | 600 | 609 | 17,000 | 6,090 |
| 2015-04-20 | 601 | 606 | 598 | 604 | 27,000 | 6,040 |
| 2015-04-17 | 614 | 614 | 607 | 607 | 26,000 | 6,070 |
| 2015-04-16 | 611 | 617 | 605 | 617 | 35,000 | 6,170 |
| 2015-04-15 | 613 | 615 | 610 | 613 | 6,000 | 6,130 |
| 2015-04-14 | 618 | 618 | 612 | 612 | 7,000 | 6,120 |
| 2015-04-13 | 614 | 614 | 614 | 614 | 3,000 | 6,140 |
| 2015-04-10 | 615 | 615 | 613 | 615 | 8,000 | 6,150 |
| 2015-04-09 | 616 | 619 | 611 | 615 | 8,000 | 6,150 |
| 2015-04-08 | 619 | 619 | 610 | 611 | 17,000 | 6,110 |
| 2015-04-07 | 623 | 623 | 617 | 620 | 111,000 | 6,200 |
| 2015-04-06 | 610 | 618 | 610 | 618 | 18,000 | 6,180 |
| 2015-04-03 | 610 | 610 | 606 | 608 | 6,000 | 6,080 |
| 2015-04-02 | 598 | 613 | 598 | 602 | 39,000 | 6,020 |
| 2015-04-01 | 603 | 603 | 597 | 597 | 27,000 | 5,970 |
| 2015-03-31 | 602 | 603 | 602 | 603 | 3,000 | 6,030 |
| 2015-03-30 | 607 | 607 | 606 | 606 | 10,000 | 6,060 |
| 2015-03-27 | 603 | 606 | 601 | 602 | 52,000 | 6,020 |
| 2015-03-26 | 615 | 615 | 609 | 613 | 34,000 | 6,130 |
| 2015-03-25 | 622 | 623 | 617 | 620 | 42,000 | 6,200 |
| 2015-03-24 | 620 | 625 | 620 | 623 | 26,000 | 6,230 |
| 2015-03-23 | 618 | 618 | 614 | 614 | 25,000 | 6,140 |
| 2015-03-20 | 618 | 618 | 611 | 618 | 27,000 | 6,180 |
| 2015-03-19 | 610 | 621 | 608 | 616 | 45,000 | 6,160 |
| 2015-03-18 | 608 | 610 | 605 | 610 | 34,000 | 6,100 |
| 2015-03-17 | 607 | 608 | 607 | 608 | 14,000 | 6,080 |
| 2015-03-16 | 607 | 607 | 604 | 607 | 26,000 | 6,070 |
| 2015-03-13 | 608 | 608 | 605 | 607 | 27,000 | 6,070 |
| 2015-03-12 | 602 | 607 | 602 | 607 | 10,000 | 6,070 |
| 2015-03-11 | 600 | 605 | 600 | 604 | 8,000 | 6,040 |
| 2015-03-10 | 605 | 605 | 600 | 600 | 7,000 | 6,000 |
| 2015-03-09 | 601 | 607 | 599 | 607 | 54,000 | 6,070 |
| 2015-03-06 | 607 | 607 | 603 | 603 | 20,000 | 6,030 |
| 2015-03-05 | 607 | 609 | 604 | 609 | 16,000 | 6,090 |
| 2015-03-04 | 609 | 611 | 603 | 607 | 27,000 | 6,070 |
| 2015-03-03 | 610 | 611 | 610 | 611 | 19,000 | 6,110 |
| 2015-03-02 | 610 | 611 | 609 | 610 | 16,000 | 6,100 |
| 2015-02-27 | 615 | 615 | 609 | 609 | 34,000 | 6,090 |
| 2015-02-26 | 609 | 610 | 607 | 610 | 12,000 | 6,100 |
| 2015-02-25 | 613 | 613 | 608 | 609 | 14,000 | 6,090 |
| 2015-02-24 | 612 | 615 | 610 | 611 | 30,000 | 6,110 |
| 2015-02-23 | 608 | 615 | 606 | 612 | 26,000 | 6,120 |
| 2015-02-20 | 601 | 603 | 599 | 600 | 12,000 | 6,000 |
| 2015-02-19 | 597 | 606 | 596 | 601 | 42,000 | 6,010 |
| 2015-02-18 | 620 | 620 | 601 | 603 | 78,000 | 6,030 |
| 2015-02-17 | 630 | 630 | 615 | 625 | 42,000 | 6,250 |
| 2015-02-16 | 614 | 648 | 614 | 630 | 157,000 | 6,300 |
| 2015-02-13 | 599 | 610 | 598 | 605 | 69,000 | 6,050 |
| 2015-02-12 | 587 | 602 | 587 | 602 | 43,000 | 6,020 |
| 2015-02-10 | 584 | 585 | 582 | 585 | 15,000 | 5,850 |
| 2015-02-09 | 580 | 585 | 580 | 585 | 9,000 | 5,850 |
| 2015-02-06 | 572 | 581 | 572 | 579 | 5,000 | 5,790 |
| 2015-02-05 | 571 | 571 | 570 | 571 | 7,000 | 5,710 |
| 2015-02-04 | 572 | 572 | 571 | 571 | 10,000 | 5,710 |
| 2015-02-03 | 576 | 577 | 570 | 570 | 44,000 | 5,700 |
| 2015-02-02 | 581 | 581 | 576 | 577 | 21,000 | 5,770 |
| 2015-01-30 | 578 | 580 | 576 | 580 | 25,000 | 5,800 |
| 2015-01-29 | 579 | 579 | 577 | 578 | 10,000 | 5,780 |
| 2015-01-28 | 574 | 580 | 574 | 580 | 17,000 | 5,800 |
| 2015-01-27 | 575 | 580 | 573 | 577 | 16,000 | 5,770 |
| 2015-01-26 | 568 | 580 | 568 | 575 | 30,000 | 5,750 |
| 2015-01-23 | 571 | 575 | 570 | 575 | 15,000 | 5,750 |
| 2015-01-22 | 570 | 571 | 569 | 571 | 7,000 | 5,710 |
| 2015-01-21 | 577 | 578 | 569 | 569 | 38,000 | 5,690 |
| 2015-01-20 | 566 | 587 | 566 | 570 | 58,000 | 5,700 |
| 2015-01-19 | 560 | 566 | 560 | 566 | 16,000 | 5,660 |
| 2015-01-16 | 569 | 569 | 560 | 560 | 19,000 | 5,600 |
| 2015-01-15 | 569 | 569 | 565 | 569 | 8,000 | 5,690 |
| 2015-01-14 | 566 | 570 | 566 | 570 | 3,000 | 5,700 |
| 2015-01-13 | 569 | 569 | 567 | 567 | 11,000 | 5,670 |
| 2015-01-09 | 578 | 580 | 578 | 579 | 5,000 | 5,790 |
| 2015-01-08 | 575 | 578 | 575 | 578 | 9,000 | 5,780 |
| 2015-01-07 | 566 | 575 | 566 | 575 | 2,000 | 5,750 |
| 2015-01-06 | 574 | 574 | 568 | 568 | 5,000 | 5,680 |
| 2015-01-05 | 584 | 587 | 580 | 580 | 13,000 | 5,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
