1. HOME >
  2. 株価時系列 >
  3. 5918 >
  4. 2016年

5918 瀧上工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3043744443744410,0004,440
2016-12-2943843843743712,0004,370
2016-12-2843745043744197,0004,410
2016-12-274394394374375,0004,370
2016-12-2643744043744010,0004,400
2016-12-2244044043643716,0004,370
2016-12-2143544043544017,0004,400
2016-12-2043843843443831,0004,380
2016-12-1943843843543824,0004,380
2016-12-1644044043643930,0004,390
2016-12-154374394374398,0004,390
2016-12-1444044043643612,0004,360
2016-12-1343543643443538,0004,350
2016-12-12435439430437103,0004,370
2016-12-0943943943443728,0004,370
2016-12-0843944043543917,0004,390
2016-12-0744044043543924,0004,390
2016-12-0644844843344046,0004,400
2016-12-0544544944544935,0004,490
2016-12-024474474454455,0004,450
2016-12-0144845244544534,0004,450
2016-11-304464464464468,0004,460
2016-11-294434464434465,0004,460
2016-11-284404404404403,0004,400
2016-11-2544044044044032,0004,400
2016-11-2444044343643930,0004,390
2016-11-224344364344349,0004,340
2016-11-214344344344346,0004,340
2016-11-1844044043243410,0004,340
2016-11-1744044043143213,0004,320
2016-11-1643143743043710,0004,370
2016-11-1542643442643482,0004,340
2016-11-1443243643143114,0004,310
2016-11-1142743042542517,0004,250
2016-11-1042442442242214,0004,220
2016-11-0942742741941922,0004,190
2016-11-084304304274279,0004,270
2016-11-074314324314325,0004,320
2016-11-044234274234278,0004,270
2016-11-0242742742542711,0004,270
2016-11-014284304284289,0004,280
2016-10-3143043342742720,0004,270
2016-10-2843343643343317,0004,330
2016-10-274324324324323,0004,320
2016-10-264314324314325,0004,320
2016-10-254404404394393,0004,390
2016-10-2443144043144021,0004,400
2016-10-2143043243043024,0004,300
2016-10-204294314294318,0004,310
2016-10-194294304294293,0004,290
2016-10-184284304284294,0004,290
2016-10-1742943042942916,0004,290
2016-10-144314314314312,0004,310
2016-10-134424424314313,0004,310
2016-10-1243743743043412,0004,340
2016-10-1143043943043911,0004,390
2016-10-074294294284282,0004,280
2016-10-064274304274286,0004,280
2016-10-0543743742542627,0004,260
2016-10-0443243242742935,0004,290
2016-10-0344744743243749,0004,370
2016-09-304504504474472,0004,470
2016-09-294504504504501,0004,500
2016-09-284554554434516,0004,510
2016-09-274604604604601,0004,600
2016-09-264554564544546,0004,540
2016-09-234354494354499,0004,490
2016-09-2145145142444360,0004,430
2016-09-204504514504513,0004,510
2016-09-164524524514513,0004,510
2016-09-1445646045545514,0004,550
2016-09-134564564564561,0004,560
2016-09-124564564564565,0004,560
2016-09-074604604524605,0004,600
2016-09-064644654644653,0004,650
2016-09-054594604594604,0004,600
2016-09-024554554514534,0004,530
2016-09-0145245445245411,0004,540
2016-08-314534534524524,0004,520
2016-08-294564564564561,0004,560
2016-08-254534534534535,0004,530
2016-08-244564564534532,0004,530
2016-08-234554604554565,0004,560
2016-08-2245545945045924,0004,590
2016-08-194554554554554,0004,550
2016-08-1845546045145217,0004,520
2016-08-1745246145246016,0004,600
2016-08-1647447445145554,0004,550
2016-08-1548248247548050,0004,800
2016-08-1248249348249343,0004,930
2016-08-104824824824822,0004,820
2016-08-094794854794856,0004,850
2016-08-0848248247947912,0004,790
2016-08-0547748547748520,0004,850
2016-08-0347748547748510,0004,850
2016-08-0248048248048229,0004,820
2016-08-014904904874876,0004,870
2016-07-2948149048048217,0004,820
2016-07-284874884804807,0004,800
2016-07-2748548647748523,0004,850
2016-07-2647748347648319,0004,830
2016-07-2546847546847510,0004,750
2016-07-224444564444569,0004,560
2016-07-2144044444044413,0004,440
2016-07-204344404344405,0004,400
2016-07-1943243843043810,0004,380
2016-07-154384384364364,0004,360
2016-07-144324334324332,0004,330
2016-07-1343643743243217,0004,320
2016-07-1243943943343528,0004,350
2016-07-1142643542643369,0004,330
2016-07-0842442542242211,0004,220
2016-07-0742442642442413,0004,240
2016-07-0642642642442616,0004,260
2016-07-0543843843143321,0004,330
2016-07-0444444443543821,0004,380
2016-07-0144044043743718,0004,370
2016-06-3044544543843831,0004,380
2016-06-2944045743545037,0004,500
2016-06-2843843843043227,0004,320
2016-06-2743244741144377,0004,430
2016-06-2445445442743741,0004,370
2016-06-234514524514524,0004,520
2016-06-2245545545245514,0004,550
2016-06-214604604594604,0004,600
2016-06-2046246245845810,0004,580
2016-06-1745646645545919,0004,590
2016-06-1646446545645622,0004,560
2016-06-1546947046246416,0004,640
2016-06-144754764734739,0004,730
2016-06-1348148147548017,0004,800
2016-06-1048348448148116,0004,810
2016-06-094834854834852,0004,850
2016-06-0848648748348410,0004,840
2016-06-0749049448548916,0004,890
2016-06-034894904894905,0004,900
2016-06-024914914904914,0004,910
2016-06-0149249449049015,0004,900
2016-05-314924934924934,0004,930
2016-05-304904924904925,0004,920
2016-05-275005004934932,0004,930
2016-05-264924934924933,0004,930
2016-05-254924924924925,0004,920
2016-05-2449550049350012,0005,000
2016-05-234994994994991,0004,990
2016-05-195025024964996,0004,990
2016-05-185005084965088,0005,080
2016-05-175005005005002,0005,000
2016-05-1651551549949914,0004,990
2016-05-1352052051051512,0005,150
2016-05-1251652051652016,0005,200
2016-05-115155155105106,0005,100
2016-05-105135135105134,0005,130
2016-05-0951351651251315,0005,130
2016-05-064914954914946,0004,940
2016-05-0249749949149117,0004,910
2016-04-2850850849749822,0004,980
2016-04-2651551551451410,0005,140
2016-04-255065205065204,0005,200
2016-04-224985064985062,0005,060
2016-04-2149850249849842,0004,980
2016-04-2050250349850024,0005,000
2016-04-195065065065063,0005,060
2016-04-185085085085081,0005,080
2016-04-155125125045042,0005,040
2016-04-144955014954959,0004,950
2016-04-1349849848848817,0004,880
2016-04-125005004954958,0004,950
2016-04-115005044954955,0004,950
2016-04-0850550548750018,0005,000
2016-04-074975054975056,0005,050
2016-04-065115115005006,0005,000
2016-04-055065065015013,0005,010
2016-04-045135135125129,0005,120
2016-04-0152052050650623,0005,060
2016-03-315305305305303,0005,300
2016-03-305305305305301,0005,300
2016-03-295255255255252,0005,250
2016-03-285335365255259,0005,250
2016-03-2551554451552318,0005,230
2016-03-245135145135144,0005,140
2016-03-2351551551551524,0005,150
2016-03-225135135095095,0005,090
2016-03-185125125125121,0005,120
2016-03-175145185065068,0005,060
2016-03-165155155145144,0005,140
2016-03-155175175155152,0005,150
2016-03-145275275275275,0005,270
2016-03-115165175165173,0005,170
2016-03-105195195085137,0005,130
2016-03-095145145095097,0005,090
2016-03-085175175155157,0005,150
2016-03-075205255185248,0005,240
2016-03-045235245165207,0005,200
2016-03-0351552351552312,0005,230
2016-03-0251551551551513,0005,150
2016-02-295155165155153,0005,150
2016-02-2651452451251517,0005,150
2016-02-255135135125123,0005,120
2016-02-2452752751251310,0005,130
2016-02-2352253352253210,0005,320
2016-02-225135165125124,0005,120
2016-02-195155225145169,0005,160
2016-02-185335335165169,0005,160
2016-02-1753353850852323,0005,230
2016-02-16561561510523103,0005,230
2016-02-15551551521551105,0005,510
2016-02-1247648846647126,0004,710
2016-02-1051351349750820,0005,080
2016-02-0953053051051023,0005,100
2016-02-0851153651153628,0005,360
2016-02-055475475315316,0005,310
2016-02-045475475475471,0005,470
2016-02-0353655053554713,0005,470
2016-02-0253853853653611,0005,360
2016-02-0154254753554732,0005,470
2016-01-295355415355413,0005,410
2016-01-2853854353854212,0005,420
2016-01-2753354253353829,0005,380
2016-01-2653753752753223,0005,320
2016-01-2552653252653210,0005,320
2016-01-2252753152653112,0005,310
2016-01-2152452952052718,0005,270
2016-01-2052953352352431,0005,240
2016-01-195315345315347,0005,340
2016-01-1853053251853255,0005,320
2016-01-1552054051653712,0005,370
2016-01-1452152451051444,0005,140
2016-01-135205215185213,0005,210
2016-01-1252052150852043,0005,200
2016-01-0851652351452312,0005,230
2016-01-0751752251551928,0005,190
2016-01-0652052551852516,0005,250
2016-01-055265265255263,0005,260
2016-01-045185275185274,0005,270

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