5918 瀧上工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 5,760 | 5,770 | 5,760 | 5,760 | 1,200 | 5,760 |
| 2017-12-28 | 5,750 | 5,750 | 5,750 | 5,750 | 300 | 5,750 |
| 2017-12-27 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 5,750 |
| 2017-12-26 | 5,730 | 5,750 | 5,730 | 5,750 | 1,700 | 5,750 |
| 2017-12-25 | 5,740 | 5,740 | 5,730 | 5,730 | 300 | 5,730 |
| 2017-12-22 | 5,730 | 5,740 | 5,730 | 5,730 | 1,100 | 5,730 |
| 2017-12-20 | 5,730 | 5,730 | 5,730 | 5,730 | 600 | 5,730 |
| 2017-12-19 | 5,750 | 5,750 | 5,730 | 5,730 | 1,200 | 5,730 |
| 2017-12-18 | 5,740 | 5,760 | 5,740 | 5,750 | 1,200 | 5,750 |
| 2017-12-15 | 5,740 | 5,740 | 5,730 | 5,730 | 1,800 | 5,730 |
| 2017-12-13 | 5,750 | 5,750 | 5,740 | 5,740 | 1,000 | 5,740 |
| 2017-12-12 | 5,750 | 5,800 | 5,750 | 5,750 | 600 | 5,750 |
| 2017-12-11 | 5,780 | 5,800 | 5,780 | 5,800 | 300 | 5,800 |
| 2017-12-07 | 5,700 | 5,740 | 5,700 | 5,740 | 400 | 5,740 |
| 2017-12-06 | 5,690 | 5,700 | 5,680 | 5,680 | 2,200 | 5,680 |
| 2017-12-05 | 5,680 | 5,700 | 5,680 | 5,700 | 700 | 5,700 |
| 2017-12-04 | 5,690 | 5,690 | 5,680 | 5,680 | 200 | 5,680 |
| 2017-12-01 | 5,670 | 5,690 | 5,670 | 5,690 | 200 | 5,690 |
| 2017-11-30 | 5,640 | 5,640 | 5,620 | 5,640 | 1,400 | 5,640 |
| 2017-11-29 | 5,620 | 5,660 | 5,620 | 5,660 | 1,000 | 5,660 |
| 2017-11-28 | 5,570 | 5,620 | 5,570 | 5,620 | 700 | 5,620 |
| 2017-11-27 | 5,580 | 5,580 | 5,560 | 5,560 | 1,400 | 5,560 |
| 2017-11-24 | 5,570 | 5,580 | 5,570 | 5,570 | 2,300 | 5,570 |
| 2017-11-22 | 5,570 | 5,570 | 5,570 | 5,570 | 1,000 | 5,570 |
| 2017-11-21 | 5,600 | 5,600 | 5,570 | 5,570 | 800 | 5,570 |
| 2017-11-20 | 5,570 | 5,570 | 5,570 | 5,570 | 100 | 5,570 |
| 2017-11-17 | 5,570 | 5,570 | 5,570 | 5,570 | 2,100 | 5,570 |
| 2017-11-16 | 5,600 | 5,600 | 5,500 | 5,570 | 3,000 | 5,570 |
| 2017-11-15 | 5,530 | 5,540 | 5,300 | 5,500 | 13,100 | 5,500 |
| 2017-11-13 | 5,730 | 5,750 | 5,720 | 5,740 | 1,000 | 5,740 |
| 2017-11-10 | 5,790 | 5,810 | 5,740 | 5,740 | 1,400 | 5,740 |
| 2017-11-09 | 5,860 | 5,910 | 5,800 | 5,820 | 3,700 | 5,820 |
| 2017-11-08 | 5,850 | 5,880 | 5,820 | 5,850 | 2,600 | 5,850 |
| 2017-11-07 | 5,780 | 5,890 | 5,780 | 5,880 | 4,400 | 5,880 |
| 2017-11-06 | 5,720 | 5,740 | 5,710 | 5,730 | 900 | 5,730 |
| 2017-11-02 | 5,700 | 5,800 | 5,700 | 5,700 | 1,900 | 5,700 |
| 2017-11-01 | 5,670 | 5,730 | 5,670 | 5,680 | 1,700 | 5,680 |
| 2017-10-31 | 5,600 | 5,670 | 5,590 | 5,670 | 2,900 | 5,670 |
| 2017-10-30 | 5,640 | 5,640 | 5,580 | 5,600 | 6,500 | 5,600 |
| 2017-10-27 | 5,600 | 5,650 | 5,560 | 5,640 | 4,800 | 5,640 |
| 2017-10-26 | 5,560 | 5,580 | 5,560 | 5,580 | 1,100 | 5,580 |
| 2017-10-25 | 5,570 | 5,620 | 5,560 | 5,560 | 7,700 | 5,560 |
| 2017-10-24 | 5,570 | 5,610 | 5,560 | 5,560 | 1,400 | 5,560 |
| 2017-10-23 | 5,480 | 5,550 | 5,470 | 5,550 | 2,800 | 5,550 |
| 2017-10-20 | 5,430 | 5,450 | 5,420 | 5,450 | 3,300 | 5,450 |
| 2017-10-19 | 5,420 | 5,430 | 5,420 | 5,430 | 1,500 | 5,430 |
| 2017-10-18 | 5,430 | 5,440 | 5,420 | 5,420 | 400 | 5,420 |
| 2017-10-17 | 5,430 | 5,430 | 5,410 | 5,420 | 1,500 | 5,420 |
| 2017-10-16 | 5,410 | 5,430 | 5,400 | 5,430 | 2,000 | 5,430 |
| 2017-10-13 | 5,370 | 5,420 | 5,370 | 5,420 | 1,100 | 5,420 |
| 2017-10-12 | 5,400 | 5,410 | 5,400 | 5,400 | 400 | 5,400 |
| 2017-10-11 | 5,350 | 5,400 | 5,320 | 5,370 | 1,600 | 5,370 |
| 2017-10-10 | 5,320 | 5,340 | 5,310 | 5,310 | 2,700 | 5,310 |
| 2017-10-06 | 5,370 | 5,370 | 5,300 | 5,310 | 3,900 | 5,310 |
| 2017-10-05 | 5,410 | 5,420 | 5,350 | 5,350 | 6,100 | 5,350 |
| 2017-10-04 | 5,440 | 5,440 | 5,410 | 5,410 | 1,100 | 5,410 |
| 2017-10-03 | 5,450 | 5,450 | 5,420 | 5,440 | 2,500 | 5,440 |
| 2017-10-02 | 5,480 | 5,480 | 5,460 | 5,480 | 900 | 5,480 |
| 2017-09-29 | 5,420 | 5,580 | 5,420 | 5,480 | 1,000 | 5,480 |
| 2017-09-28 | 5,400 | 5,420 | 5,360 | 5,420 | 600 | 5,420 |
| 2017-09-27 | 5,430 | 5,430 | 5,410 | 5,410 | 200 | 5,410 |
| 2017-09-26 | 543 | 550 | 543 | 548 | 19,000 | 5,480 |
| 2017-09-25 | 538 | 543 | 537 | 543 | 54,000 | 5,430 |
| 2017-09-22 | 538 | 538 | 538 | 538 | 6,000 | 5,380 |
| 2017-09-21 | 536 | 541 | 536 | 538 | 18,000 | 5,380 |
| 2017-09-20 | 542 | 542 | 536 | 536 | 6,000 | 5,360 |
| 2017-09-19 | 538 | 544 | 538 | 542 | 8,000 | 5,420 |
| 2017-09-15 | 527 | 536 | 527 | 536 | 17,000 | 5,360 |
| 2017-09-14 | 520 | 527 | 520 | 527 | 12,000 | 5,270 |
| 2017-09-13 | 518 | 520 | 518 | 520 | 15,000 | 5,200 |
| 2017-09-12 | 517 | 518 | 512 | 518 | 17,000 | 5,180 |
| 2017-09-11 | 515 | 519 | 515 | 517 | 20,000 | 5,170 |
| 2017-09-08 | 511 | 514 | 511 | 513 | 16,000 | 5,130 |
| 2017-09-07 | 510 | 513 | 510 | 511 | 6,000 | 5,110 |
| 2017-09-06 | 507 | 510 | 506 | 510 | 22,000 | 5,100 |
| 2017-09-05 | 507 | 517 | 507 | 507 | 25,000 | 5,070 |
| 2017-09-04 | 503 | 507 | 503 | 507 | 14,000 | 5,070 |
| 2017-09-01 | 503 | 506 | 503 | 503 | 14,000 | 5,030 |
| 2017-08-31 | 503 | 503 | 502 | 502 | 7,000 | 5,020 |
| 2017-08-30 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2017-08-29 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 2017-08-28 | 502 | 505 | 502 | 505 | 8,000 | 5,050 |
| 2017-08-25 | 501 | 501 | 499 | 500 | 7,000 | 5,000 |
| 2017-08-24 | 499 | 500 | 498 | 498 | 8,000 | 4,980 |
| 2017-08-23 | 499 | 501 | 499 | 499 | 8,000 | 4,990 |
| 2017-08-22 | 500 | 501 | 499 | 499 | 38,000 | 4,990 |
| 2017-08-21 | 503 | 503 | 498 | 502 | 52,000 | 5,020 |
| 2017-08-18 | 502 | 503 | 500 | 503 | 35,000 | 5,030 |
| 2017-08-17 | 506 | 506 | 503 | 503 | 12,000 | 5,030 |
| 2017-08-16 | 503 | 503 | 500 | 503 | 16,000 | 5,030 |
| 2017-08-15 | 503 | 503 | 496 | 503 | 23,000 | 5,030 |
| 2017-08-14 | 505 | 505 | 498 | 498 | 22,000 | 4,980 |
| 2017-08-10 | 491 | 505 | 491 | 505 | 60,000 | 5,050 |
| 2017-08-09 | 490 | 490 | 487 | 487 | 6,000 | 4,870 |
| 2017-08-08 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2017-08-07 | 490 | 490 | 488 | 490 | 4,000 | 4,900 |
| 2017-08-04 | 488 | 488 | 488 | 488 | 11,000 | 4,880 |
| 2017-08-03 | 488 | 488 | 488 | 488 | 44,000 | 4,880 |
| 2017-08-02 | 487 | 489 | 484 | 488 | 29,000 | 4,880 |
| 2017-08-01 | 488 | 488 | 485 | 486 | 18,000 | 4,860 |
| 2017-07-31 | 488 | 491 | 486 | 490 | 9,000 | 4,900 |
| 2017-07-28 | 490 | 490 | 488 | 488 | 2,000 | 4,880 |
| 2017-07-27 | 491 | 500 | 491 | 492 | 10,000 | 4,920 |
| 2017-07-26 | 486 | 491 | 486 | 491 | 14,000 | 4,910 |
| 2017-07-24 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 2017-07-21 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2017-07-20 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 2017-07-19 | 484 | 489 | 478 | 488 | 16,000 | 4,880 |
| 2017-07-18 | 478 | 484 | 478 | 484 | 21,000 | 4,840 |
| 2017-07-14 | 480 | 480 | 478 | 478 | 6,000 | 4,780 |
| 2017-07-13 | 481 | 481 | 480 | 480 | 9,000 | 4,800 |
| 2017-07-12 | 482 | 482 | 481 | 481 | 4,000 | 4,810 |
| 2017-07-11 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 2017-07-10 | 478 | 484 | 478 | 484 | 8,000 | 4,840 |
| 2017-07-07 | 477 | 480 | 477 | 478 | 11,000 | 4,780 |
| 2017-07-06 | 481 | 481 | 481 | 481 | 8,000 | 4,810 |
| 2017-07-05 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 2017-07-04 | 481 | 481 | 480 | 481 | 5,000 | 4,810 |
| 2017-07-03 | 478 | 488 | 478 | 481 | 13,000 | 4,810 |
| 2017-06-30 | 478 | 478 | 478 | 478 | 4,000 | 4,780 |
| 2017-06-29 | 481 | 483 | 478 | 478 | 70,000 | 4,780 |
| 2017-06-28 | 480 | 486 | 480 | 486 | 3,000 | 4,860 |
| 2017-06-27 | 479 | 485 | 479 | 480 | 6,000 | 4,800 |
| 2017-06-26 | 478 | 485 | 478 | 479 | 5,000 | 4,790 |
| 2017-06-23 | 470 | 478 | 470 | 478 | 32,000 | 4,780 |
| 2017-06-22 | 477 | 477 | 477 | 477 | 5,000 | 4,770 |
| 2017-06-21 | 472 | 477 | 472 | 477 | 17,000 | 4,770 |
| 2017-06-20 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 2017-06-19 | 466 | 470 | 466 | 466 | 7,000 | 4,660 |
| 2017-06-16 | 465 | 466 | 465 | 465 | 7,000 | 4,650 |
| 2017-06-15 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 2017-06-14 | 465 | 466 | 465 | 466 | 2,000 | 4,660 |
| 2017-06-12 | 464 | 465 | 464 | 464 | 9,000 | 4,640 |
| 2017-06-09 | 465 | 465 | 464 | 465 | 5,000 | 4,650 |
| 2017-06-08 | 470 | 470 | 463 | 466 | 32,000 | 4,660 |
| 2017-06-07 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 2017-06-06 | 470 | 470 | 470 | 470 | 7,000 | 4,700 |
| 2017-06-05 | 473 | 475 | 473 | 475 | 7,000 | 4,750 |
| 2017-06-02 | 470 | 475 | 469 | 475 | 20,000 | 4,750 |
| 2017-06-01 | 467 | 469 | 467 | 469 | 6,000 | 4,690 |
| 2017-05-31 | 467 | 469 | 467 | 469 | 2,000 | 4,690 |
| 2017-05-30 | 475 | 475 | 474 | 474 | 5,000 | 4,740 |
| 2017-05-29 | 470 | 475 | 470 | 475 | 6,000 | 4,750 |
| 2017-05-26 | 471 | 471 | 470 | 470 | 5,000 | 4,700 |
| 2017-05-25 | 476 | 476 | 466 | 471 | 7,000 | 4,710 |
| 2017-05-23 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 2017-05-22 | 470 | 470 | 467 | 467 | 4,000 | 4,670 |
| 2017-05-19 | 465 | 467 | 465 | 467 | 2,000 | 4,670 |
| 2017-05-18 | 466 | 468 | 463 | 467 | 6,000 | 4,670 |
| 2017-05-17 | 469 | 469 | 468 | 468 | 3,000 | 4,680 |
| 2017-05-16 | 471 | 472 | 470 | 470 | 13,000 | 4,700 |
| 2017-05-15 | 472 | 472 | 472 | 472 | 8,000 | 4,720 |
| 2017-05-12 | 478 | 478 | 476 | 478 | 6,000 | 4,780 |
| 2017-05-11 | 479 | 480 | 479 | 480 | 2,000 | 4,800 |
| 2017-05-10 | 480 | 481 | 480 | 480 | 22,000 | 4,800 |
| 2017-05-09 | 480 | 480 | 478 | 478 | 19,000 | 4,780 |
| 2017-05-08 | 476 | 476 | 467 | 474 | 18,000 | 4,740 |
| 2017-05-02 | 478 | 478 | 474 | 474 | 7,000 | 4,740 |
| 2017-04-27 | 473 | 473 | 471 | 473 | 5,000 | 4,730 |
| 2017-04-26 | 472 | 472 | 467 | 468 | 23,000 | 4,680 |
| 2017-04-25 | 460 | 460 | 460 | 460 | 70,000 | 4,600 |
| 2017-04-24 | 461 | 464 | 460 | 460 | 4,000 | 4,600 |
| 2017-04-21 | 457 | 460 | 457 | 460 | 7,000 | 4,600 |
| 2017-04-18 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 2017-04-17 | 456 | 456 | 455 | 455 | 4,000 | 4,550 |
| 2017-04-14 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2017-04-13 | 454 | 460 | 454 | 456 | 6,000 | 4,560 |
| 2017-04-12 | 465 | 468 | 465 | 465 | 10,000 | 4,650 |
| 2017-04-11 | 470 | 470 | 463 | 470 | 12,000 | 4,700 |
| 2017-04-10 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2017-04-07 | 470 | 470 | 465 | 470 | 11,000 | 4,700 |
| 2017-04-06 | 467 | 470 | 465 | 465 | 8,000 | 4,650 |
| 2017-04-05 | 480 | 480 | 466 | 478 | 14,000 | 4,780 |
| 2017-04-04 | 482 | 485 | 480 | 485 | 8,000 | 4,850 |
| 2017-04-03 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2017-03-31 | 490 | 490 | 488 | 490 | 24,000 | 4,900 |
| 2017-03-30 | 493 | 493 | 493 | 493 | 4,000 | 4,930 |
| 2017-03-28 | 491 | 493 | 491 | 493 | 7,000 | 4,930 |
| 2017-03-27 | 491 | 491 | 491 | 491 | 70,000 | 4,910 |
| 2017-03-24 | 490 | 496 | 490 | 491 | 7,000 | 4,910 |
| 2017-03-23 | 495 | 495 | 489 | 491 | 16,000 | 4,910 |
| 2017-03-22 | 489 | 495 | 486 | 495 | 17,000 | 4,950 |
| 2017-03-21 | 494 | 494 | 489 | 494 | 10,000 | 4,940 |
| 2017-03-17 | 491 | 495 | 491 | 494 | 5,000 | 4,940 |
| 2017-03-16 | 491 | 499 | 491 | 495 | 13,000 | 4,950 |
| 2017-03-15 | 493 | 500 | 488 | 500 | 21,000 | 5,000 |
| 2017-03-14 | 496 | 496 | 494 | 495 | 9,000 | 4,950 |
| 2017-03-13 | 495 | 509 | 495 | 495 | 30,000 | 4,950 |
| 2017-03-10 | 482 | 492 | 482 | 492 | 31,000 | 4,920 |
| 2017-03-09 | 480 | 486 | 480 | 481 | 15,000 | 4,810 |
| 2017-03-08 | 472 | 487 | 472 | 480 | 27,000 | 4,800 |
| 2017-03-07 | 467 | 473 | 467 | 472 | 7,000 | 4,720 |
| 2017-03-06 | 468 | 468 | 463 | 467 | 8,000 | 4,670 |
| 2017-03-03 | 465 | 466 | 465 | 466 | 3,000 | 4,660 |
| 2017-03-02 | 465 | 466 | 462 | 465 | 16,000 | 4,650 |
| 2017-03-01 | 467 | 468 | 462 | 465 | 17,000 | 4,650 |
| 2017-02-28 | 455 | 475 | 455 | 472 | 37,000 | 4,720 |
| 2017-02-27 | 455 | 459 | 453 | 459 | 10,000 | 4,590 |
| 2017-02-24 | 446 | 453 | 446 | 451 | 12,000 | 4,510 |
| 2017-02-23 | 446 | 446 | 445 | 445 | 5,000 | 4,450 |
| 2017-02-22 | 446 | 446 | 442 | 446 | 11,000 | 4,460 |
| 2017-02-20 | 448 | 450 | 442 | 446 | 11,000 | 4,460 |
| 2017-02-17 | 446 | 448 | 446 | 448 | 2,000 | 4,480 |
| 2017-02-16 | 450 | 451 | 443 | 448 | 19,000 | 4,480 |
| 2017-02-15 | 444 | 457 | 444 | 450 | 23,000 | 4,500 |
| 2017-02-14 | 450 | 450 | 444 | 450 | 10,000 | 4,500 |
| 2017-02-13 | 447 | 452 | 445 | 450 | 11,000 | 4,500 |
| 2017-02-10 | 442 | 450 | 442 | 447 | 31,000 | 4,470 |
| 2017-02-09 | 440 | 442 | 440 | 442 | 5,000 | 4,420 |
| 2017-02-08 | 436 | 442 | 436 | 442 | 20,000 | 4,420 |
| 2017-02-07 | 435 | 435 | 432 | 435 | 14,000 | 4,350 |
| 2017-02-06 | 437 | 437 | 434 | 434 | 12,000 | 4,340 |
| 2017-02-03 | 439 | 439 | 437 | 437 | 13,000 | 4,370 |
| 2017-02-02 | 437 | 438 | 437 | 437 | 7,000 | 4,370 |
| 2017-02-01 | 440 | 441 | 437 | 437 | 8,000 | 4,370 |
| 2017-01-31 | 439 | 440 | 439 | 439 | 13,000 | 4,390 |
| 2017-01-30 | 440 | 440 | 437 | 439 | 19,000 | 4,390 |
| 2017-01-27 | 437 | 437 | 437 | 437 | 4,000 | 4,370 |
| 2017-01-26 | 440 | 440 | 433 | 433 | 16,000 | 4,330 |
| 2017-01-25 | 443 | 443 | 440 | 440 | 5,000 | 4,400 |
| 2017-01-23 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
| 2017-01-19 | 436 | 438 | 436 | 438 | 6,000 | 4,380 |
| 2017-01-17 | 441 | 441 | 440 | 440 | 6,000 | 4,400 |
| 2017-01-16 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 2017-01-13 | 444 | 444 | 444 | 444 | 10,000 | 4,440 |
| 2017-01-12 | 448 | 448 | 443 | 445 | 10,000 | 4,450 |
| 2017-01-10 | 446 | 446 | 445 | 445 | 7,000 | 4,450 |
| 2017-01-06 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 2017-01-05 | 446 | 447 | 446 | 447 | 3,000 | 4,470 |
| 2017-01-04 | 443 | 450 | 443 | 444 | 7,000 | 4,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
