5918 瀧上工業(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 5,200 | 5,250 | 5,200 | 5,250 | 600 | 5,250 |
| 2019-12-27 | 5,200 | 5,250 | 5,190 | 5,200 | 1,200 | 5,200 |
| 2019-12-26 | 5,210 | 5,220 | 5,200 | 5,200 | 5,400 | 5,200 |
| 2019-12-25 | 5,200 | 5,220 | 5,200 | 5,220 | 600 | 5,220 |
| 2019-12-24 | 5,180 | 5,200 | 5,180 | 5,200 | 1,500 | 5,200 |
| 2019-12-23 | 5,200 | 5,200 | 5,120 | 5,180 | 1,300 | 5,180 |
| 2019-12-20 | 5,200 | 5,200 | 5,200 | 5,200 | 500 | 5,200 |
| 2019-12-19 | 5,130 | 5,200 | 5,130 | 5,200 | 500 | 5,200 |
| 2019-12-18 | 5,150 | 5,190 | 5,150 | 5,190 | 300 | 5,190 |
| 2019-12-17 | 5,230 | 5,230 | 5,140 | 5,140 | 700 | 5,140 |
| 2019-12-16 | 5,260 | 5,300 | 5,260 | 5,300 | 400 | 5,300 |
| 2019-12-13 | 5,260 | 5,260 | 5,260 | 5,260 | 200 | 5,260 |
| 2019-12-12 | 5,240 | 5,340 | 5,200 | 5,260 | 3,200 | 5,260 |
| 2019-12-11 | 5,250 | 5,250 | 5,200 | 5,200 | 200 | 5,200 |
| 2019-12-10 | 5,280 | 5,290 | 5,280 | 5,280 | 1,100 | 5,280 |
| 2019-12-09 | 5,290 | 5,290 | 5,200 | 5,280 | 900 | 5,280 |
| 2019-12-06 | 5,250 | 5,300 | 5,250 | 5,290 | 1,700 | 5,290 |
| 2019-12-05 | 5,170 | 5,290 | 5,170 | 5,250 | 1,400 | 5,250 |
| 2019-12-04 | 5,150 | 5,220 | 5,150 | 5,170 | 6,900 | 5,170 |
| 2019-12-03 | 5,150 | 5,160 | 5,150 | 5,160 | 1,000 | 5,160 |
| 2019-12-02 | 5,160 | 5,160 | 5,160 | 5,160 | 500 | 5,160 |
| 2019-11-29 | 5,130 | 5,140 | 5,130 | 5,130 | 700 | 5,130 |
| 2019-11-28 | - | - | - | 5,090 | - | 5,090 |
| 2019-11-27 | 5,150 | 5,150 | 5,090 | 5,090 | 400 | 5,090 |
| 2019-11-26 | 5,110 | 5,130 | 5,080 | 5,130 | 500 | 5,130 |
| 2019-11-25 | 5,120 | 5,120 | 5,080 | 5,110 | 600 | 5,110 |
| 2019-11-22 | 5,030 | 5,120 | 5,030 | 5,120 | 700 | 5,120 |
| 2019-11-21 | 5,100 | 5,100 | 5,070 | 5,070 | 200 | 5,070 |
| 2019-11-20 | 4,965 | 5,300 | 4,965 | 5,170 | 11,000 | 5,170 |
| 2019-11-19 | 4,970 | 4,970 | 4,970 | 4,970 | 400 | 4,970 |
| 2019-11-18 | 4,885 | 4,885 | 4,885 | 4,885 | 100 | 4,885 |
| 2019-11-15 | 4,900 | 4,900 | 4,885 | 4,885 | 1,100 | 4,885 |
| 2019-11-14 | 4,910 | 4,970 | 4,910 | 4,950 | 3,300 | 4,950 |
| 2019-11-13 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 4,900 |
| 2019-11-12 | 4,910 | 4,910 | 4,885 | 4,900 | 700 | 4,900 |
| 2019-11-11 | 4,915 | 4,915 | 4,905 | 4,910 | 700 | 4,910 |
| 2019-11-08 | 4,915 | 4,950 | 4,915 | 4,950 | 200 | 4,950 |
| 2019-11-07 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2019-11-06 | 4,940 | 4,950 | 4,940 | 4,950 | 500 | 4,950 |
| 2019-11-05 | - | - | - | 4,915 | - | 4,915 |
| 2019-11-01 | 4,915 | 4,915 | 4,915 | 4,915 | 400 | 4,915 |
| 2019-10-31 | 4,930 | 4,950 | 4,920 | 4,920 | 1,500 | 4,920 |
| 2019-10-30 | 4,930 | 4,930 | 4,930 | 4,930 | 300 | 4,930 |
| 2019-10-29 | - | - | - | 4,930 | - | 4,930 |
| 2019-10-28 | - | - | - | 4,930 | - | 4,930 |
| 2019-10-25 | - | - | - | 4,930 | - | 4,930 |
| 2019-10-24 | 4,930 | 4,950 | 4,930 | 4,930 | 300 | 4,930 |
| 2019-10-23 | - | - | - | 4,930 | - | 4,930 |
| 2019-10-21 | - | - | - | 4,930 | - | 4,930 |
| 2019-10-18 | 4,915 | 4,930 | 4,915 | 4,930 | 200 | 4,930 |
| 2019-10-17 | 4,985 | 5,010 | 4,950 | 5,010 | 400 | 5,010 |
| 2019-10-16 | - | - | - | 5,070 | - | 5,070 |
| 2019-10-15 | - | - | - | 5,070 | - | 5,070 |
| 2019-10-11 | - | - | - | 5,070 | - | 5,070 |
| 2019-10-10 | - | - | - | 5,070 | - | 5,070 |
| 2019-10-09 | - | - | - | 5,070 | - | 5,070 |
| 2019-10-08 | - | - | - | 5,070 | - | 5,070 |
| 2019-10-07 | - | - | - | 5,070 | - | 5,070 |
| 2019-10-04 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 5,070 |
| 2019-10-03 | 5,170 | 5,170 | 5,070 | 5,070 | 200 | 5,070 |
| 2019-10-02 | - | - | - | 5,230 | - | 5,230 |
| 2019-10-01 | - | - | - | 5,230 | - | 5,230 |
| 2019-09-30 | 5,080 | 5,230 | 5,080 | 5,230 | 2,700 | 5,230 |
| 2019-09-27 | 5,080 | 5,150 | 5,080 | 5,150 | 2,700 | 5,150 |
| 2019-09-26 | 4,960 | 5,090 | 4,960 | 5,090 | 3,900 | 5,090 |
| 2019-09-25 | 5,050 | 5,060 | 5,040 | 5,060 | 3,200 | 5,060 |
| 2019-09-24 | 5,000 | 5,050 | 5,000 | 5,050 | 3,800 | 5,050 |
| 2019-09-20 | 4,950 | 5,000 | 4,945 | 5,000 | 3,600 | 5,000 |
| 2019-09-19 | 4,935 | 4,950 | 4,935 | 4,950 | 1,300 | 4,950 |
| 2019-09-18 | 4,960 | 4,960 | 4,895 | 4,935 | 2,700 | 4,935 |
| 2019-09-17 | 4,965 | 4,965 | 4,925 | 4,965 | 2,100 | 4,965 |
| 2019-09-13 | 4,900 | 4,925 | 4,850 | 4,925 | 2,600 | 4,925 |
| 2019-09-12 | 4,850 | 4,900 | 4,850 | 4,900 | 600 | 4,900 |
| 2019-09-11 | 4,850 | 4,855 | 4,850 | 4,850 | 1,300 | 4,850 |
| 2019-09-10 | 4,750 | 4,815 | 4,750 | 4,815 | 2,700 | 4,815 |
| 2019-09-09 | 4,685 | 4,720 | 4,665 | 4,720 | 900 | 4,720 |
| 2019-09-06 | - | - | - | 4,685 | - | 4,685 |
| 2019-09-05 | - | - | - | 4,685 | - | 4,685 |
| 2019-09-04 | 4,700 | 4,700 | 4,685 | 4,685 | 700 | 4,685 |
| 2019-09-03 | 4,690 | 4,700 | 4,690 | 4,700 | 300 | 4,700 |
| 2019-09-02 | - | - | - | 4,700 | - | 4,700 |
| 2019-08-30 | - | - | - | 4,700 | - | 4,700 |
| 2019-08-29 | 4,695 | 4,700 | 4,695 | 4,700 | 400 | 4,700 |
| 2019-08-28 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
| 2019-08-27 | - | - | - | 4,720 | - | 4,720 |
| 2019-08-26 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 4,720 |
| 2019-08-23 | - | - | - | 4,725 | - | 4,725 |
| 2019-08-22 | - | - | - | 4,725 | - | 4,725 |
| 2019-08-21 | - | - | - | 4,725 | - | 4,725 |
| 2019-08-20 | - | - | - | 4,725 | - | 4,725 |
| 2019-08-19 | - | - | - | 4,725 | - | 4,725 |
| 2019-08-16 | - | - | - | 4,725 | - | 4,725 |
| 2019-08-15 | 4,725 | 4,725 | 4,725 | 4,725 | 300 | 4,725 |
| 2019-08-14 | 4,725 | 4,725 | 4,725 | 4,725 | 200 | 4,725 |
| 2019-08-13 | 4,725 | 4,725 | 4,725 | 4,725 | 100 | 4,725 |
| 2019-08-09 | - | - | - | 4,745 | - | 4,745 |
| 2019-08-08 | 4,745 | 4,745 | 4,745 | 4,745 | 400 | 4,745 |
| 2019-08-07 | 4,745 | 4,745 | 4,745 | 4,745 | 100 | 4,745 |
| 2019-08-06 | 4,715 | 4,715 | 4,715 | 4,715 | 300 | 4,715 |
| 2019-08-05 | - | - | - | 4,890 | - | 4,890 |
| 2019-08-02 | - | - | - | 4,890 | - | 4,890 |
| 2019-08-01 | - | - | - | 4,890 | - | 4,890 |
| 2019-07-31 | - | - | - | 4,890 | - | 4,890 |
| 2019-07-30 | 4,820 | 4,890 | 4,820 | 4,890 | 300 | 4,890 |
| 2019-07-29 | 4,820 | 4,820 | 4,820 | 4,820 | 300 | 4,820 |
| 2019-07-26 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 4,820 |
| 2019-07-25 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 4,820 |
| 2019-07-24 | 4,820 | 4,820 | 4,820 | 4,820 | 300 | 4,820 |
| 2019-07-23 | 4,800 | 4,820 | 4,800 | 4,820 | 300 | 4,820 |
| 2019-07-22 | 4,800 | 4,800 | 4,780 | 4,785 | 500 | 4,785 |
| 2019-07-19 | 4,820 | 4,820 | 4,800 | 4,800 | 600 | 4,800 |
| 2019-07-18 | 4,800 | 4,815 | 4,800 | 4,815 | 400 | 4,815 |
| 2019-07-17 | 4,810 | 4,810 | 4,800 | 4,800 | 200 | 4,800 |
| 2019-07-16 | 4,800 | 4,800 | 4,750 | 4,750 | 300 | 4,750 |
| 2019-07-12 | 4,810 | 4,810 | 4,800 | 4,800 | 400 | 4,800 |
| 2019-07-11 | 4,760 | 4,805 | 4,760 | 4,800 | 6,400 | 4,800 |
| 2019-07-10 | - | - | - | 4,900 | - | 4,900 |
| 2019-07-09 | 4,925 | 4,925 | 4,900 | 4,900 | 1,200 | 4,900 |
| 2019-07-08 | - | - | - | 5,010 | - | 5,010 |
| 2019-07-05 | - | - | - | 5,010 | - | 5,010 |
| 2019-07-04 | - | - | - | 5,010 | - | 5,010 |
| 2019-07-03 | - | - | - | 5,010 | - | 5,010 |
| 2019-07-02 | - | - | - | 5,010 | - | 5,010 |
| 2019-07-01 | - | - | - | 5,010 | - | 5,010 |
| 2019-06-28 | 5,000 | 5,010 | 5,000 | 5,010 | 600 | 5,010 |
| 2019-06-27 | 5,000 | 5,010 | 5,000 | 5,010 | 1,300 | 5,010 |
| 2019-06-26 | 4,970 | 5,000 | 4,970 | 5,000 | 2,100 | 5,000 |
| 2019-06-25 | 4,875 | 4,975 | 4,875 | 4,975 | 800 | 4,975 |
| 2019-06-24 | 4,870 | 4,870 | 4,870 | 4,870 | 300 | 4,870 |
| 2019-06-21 | 4,890 | 4,890 | 4,870 | 4,870 | 200 | 4,870 |
| 2019-06-20 | 4,880 | 4,920 | 4,880 | 4,890 | 1,300 | 4,890 |
| 2019-06-19 | 4,880 | 4,880 | 4,880 | 4,880 | 200 | 4,880 |
| 2019-06-18 | 4,850 | 4,850 | 4,830 | 4,830 | 700 | 4,830 |
| 2019-06-17 | 4,860 | 4,890 | 4,860 | 4,890 | 1,300 | 4,890 |
| 2019-06-14 | 4,860 | 4,895 | 4,860 | 4,895 | 300 | 4,895 |
| 2019-06-13 | 4,905 | 4,905 | 4,905 | 4,905 | 100 | 4,905 |
| 2019-06-12 | 4,905 | 4,905 | 4,905 | 4,905 | 100 | 4,905 |
| 2019-06-11 | 4,905 | 4,905 | 4,905 | 4,905 | 100 | 4,905 |
| 2019-06-10 | 4,865 | 4,905 | 4,865 | 4,905 | 600 | 4,905 |
| 2019-06-07 | - | - | - | 4,935 | - | 4,935 |
| 2019-06-06 | 4,935 | 4,935 | 4,935 | 4,935 | 100 | 4,935 |
| 2019-06-05 | 4,900 | 4,900 | 4,830 | 4,900 | 2,300 | 4,900 |
| 2019-06-04 | 4,870 | 4,895 | 4,870 | 4,895 | 400 | 4,895 |
| 2019-06-03 | 4,805 | 4,870 | 4,805 | 4,870 | 400 | 4,870 |
| 2019-05-31 | - | - | - | 4,810 | - | 4,810 |
| 2019-05-30 | - | - | - | 4,810 | - | 4,810 |
| 2019-05-29 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2019-05-28 | - | - | - | 4,870 | - | 4,870 |
| 2019-05-27 | 4,870 | 4,870 | 4,870 | 4,870 | 200 | 4,870 |
| 2019-05-24 | - | - | - | 4,940 | - | 4,940 |
| 2019-05-23 | - | - | - | 4,940 | - | 4,940 |
| 2019-05-22 | - | - | - | 4,940 | - | 4,940 |
| 2019-05-21 | - | - | - | 4,940 | - | 4,940 |
| 2019-05-20 | 4,940 | 4,940 | 4,940 | 4,940 | 200 | 4,940 |
| 2019-05-17 | 4,945 | 4,950 | 4,900 | 4,940 | 1,200 | 4,940 |
| 2019-05-16 | 4,895 | 4,950 | 4,895 | 4,945 | 3,100 | 4,945 |
| 2019-05-15 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2019-05-14 | 4,950 | 4,950 | 4,950 | 4,950 | 300 | 4,950 |
| 2019-05-13 | 4,945 | 4,945 | 4,890 | 4,895 | 1,200 | 4,895 |
| 2019-05-10 | 4,900 | 4,950 | 4,820 | 4,820 | 1,100 | 4,820 |
| 2019-05-09 | 4,835 | 4,935 | 4,835 | 4,900 | 1,100 | 4,900 |
| 2019-05-08 | 4,880 | 4,880 | 4,785 | 4,835 | 1,000 | 4,835 |
| 2019-05-07 | 4,880 | 4,880 | 4,880 | 4,880 | 200 | 4,880 |
| 2019-04-26 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2019-04-25 | - | - | - | 4,900 | - | 4,900 |
| 2019-04-24 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2019-04-23 | 4,925 | 4,925 | 4,900 | 4,900 | 900 | 4,900 |
| 2019-04-22 | 5,020 | 5,020 | 4,985 | 4,985 | 200 | 4,985 |
| 2019-04-19 | - | - | - | 5,020 | - | 5,020 |
| 2019-04-18 | - | - | - | 5,020 | - | 5,020 |
| 2019-04-17 | - | - | - | 5,020 | - | 5,020 |
| 2019-04-16 | - | - | - | 5,020 | - | 5,020 |
| 2019-04-15 | 4,915 | 5,020 | 4,915 | 5,020 | 600 | 5,020 |
| 2019-04-12 | - | - | - | 4,960 | - | 4,960 |
| 2019-04-11 | - | - | - | 4,960 | - | 4,960 |
| 2019-04-10 | - | - | - | 4,960 | - | 4,960 |
| 2019-04-09 | - | - | - | 4,960 | - | 4,960 |
| 2019-04-08 | 4,950 | 4,960 | 4,950 | 4,960 | 300 | 4,960 |
| 2019-04-05 | - | - | - | 4,950 | - | 4,950 |
| 2019-04-04 | - | - | - | 4,950 | - | 4,950 |
| 2019-04-03 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2019-04-02 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 2019-04-01 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 4,940 |
| 2019-03-29 | 4,980 | 5,040 | 4,980 | 5,040 | 400 | 5,040 |
| 2019-03-28 | 5,080 | 5,080 | 5,080 | 5,080 | 200 | 5,080 |
| 2019-03-27 | 5,100 | 5,150 | 5,100 | 5,150 | 400 | 5,150 |
| 2019-03-26 | 5,080 | 5,120 | 5,080 | 5,100 | 1,600 | 5,100 |
| 2019-03-25 | 5,030 | 5,120 | 5,020 | 5,120 | 800 | 5,120 |
| 2019-03-22 | 5,010 | 5,030 | 5,010 | 5,030 | 300 | 5,030 |
| 2019-03-20 | 4,970 | 5,060 | 4,960 | 4,960 | 800 | 4,960 |
| 2019-03-19 | 5,080 | 5,110 | 4,955 | 4,955 | 2,400 | 4,955 |
| 2019-03-18 | 4,910 | 5,090 | 4,910 | 5,090 | 1,500 | 5,090 |
| 2019-03-15 | 5,020 | 5,020 | 4,910 | 4,910 | 800 | 4,910 |
| 2019-03-14 | - | - | - | 5,020 | - | 5,020 |
| 2019-03-13 | 5,070 | 5,070 | 5,020 | 5,020 | 900 | 5,020 |
| 2019-03-12 | 4,990 | 5,110 | 4,980 | 5,110 | 800 | 5,110 |
| 2019-03-11 | 4,970 | 5,010 | 4,970 | 5,000 | 800 | 5,000 |
| 2019-03-08 | 4,975 | 4,975 | 4,905 | 4,970 | 600 | 4,970 |
| 2019-03-07 | 4,900 | 4,975 | 4,885 | 4,975 | 1,200 | 4,975 |
| 2019-03-06 | 4,900 | 4,925 | 4,900 | 4,925 | 600 | 4,925 |
| 2019-03-05 | 4,890 | 4,910 | 4,875 | 4,875 | 1,300 | 4,875 |
| 2019-03-04 | 4,885 | 4,940 | 4,885 | 4,890 | 900 | 4,890 |
| 2019-03-01 | 4,780 | 4,940 | 4,780 | 4,870 | 1,400 | 4,870 |
| 2019-02-28 | - | - | - | 4,920 | - | 4,920 |
| 2019-02-27 | - | - | - | 4,920 | - | 4,920 |
| 2019-02-26 | - | - | - | 4,920 | - | 4,920 |
| 2019-02-25 | - | - | - | 4,920 | - | 4,920 |
| 2019-02-22 | 4,900 | 4,920 | 4,900 | 4,920 | 300 | 4,920 |
| 2019-02-21 | - | - | - | 4,900 | - | 4,900 |
| 2019-02-20 | - | - | - | 4,900 | - | 4,900 |
| 2019-02-19 | - | - | - | 4,900 | - | 4,900 |
| 2019-02-18 | 4,900 | 4,900 | 4,845 | 4,900 | 600 | 4,900 |
| 2019-02-15 | 4,950 | 4,950 | 4,810 | 4,885 | 2,700 | 4,885 |
| 2019-02-14 | 4,940 | 4,950 | 4,930 | 4,950 | 900 | 4,950 |
| 2019-02-13 | - | - | - | 4,930 | - | 4,930 |
| 2019-02-12 | - | - | - | 4,930 | - | 4,930 |
| 2019-02-08 | - | - | - | 4,930 | - | 4,930 |
| 2019-02-07 | 4,935 | 4,935 | 4,920 | 4,930 | 600 | 4,930 |
| 2019-02-06 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 4,930 |
| 2019-02-05 | 4,890 | 4,950 | 4,890 | 4,935 | 500 | 4,935 |
| 2019-02-04 | 4,990 | 4,990 | 4,950 | 4,950 | 900 | 4,950 |
| 2019-02-01 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2019-01-31 | 5,010 | 5,010 | 4,910 | 5,000 | 700 | 5,000 |
| 2019-01-30 | 4,970 | 4,970 | 4,970 | 4,970 | 100 | 4,970 |
| 2019-01-29 | - | - | - | 4,970 | - | 4,970 |
| 2019-01-28 | - | - | - | 4,970 | - | 4,970 |
| 2019-01-25 | - | - | - | 4,970 | - | 4,970 |
| 2019-01-24 | 4,935 | 4,970 | 4,935 | 4,970 | 200 | 4,970 |
| 2019-01-23 | 4,820 | 4,935 | 4,820 | 4,935 | 300 | 4,935 |
| 2019-01-22 | - | - | - | 4,810 | - | 4,810 |
| 2019-01-21 | - | - | - | 4,810 | - | 4,810 |
| 2019-01-18 | - | - | - | 4,810 | - | 4,810 |
| 2019-01-17 | - | - | - | 4,810 | - | 4,810 |
| 2019-01-16 | 4,815 | 4,815 | 4,810 | 4,810 | 1,000 | 4,810 |
| 2019-01-15 | 4,810 | 4,810 | 4,810 | 4,810 | 400 | 4,810 |
| 2019-01-11 | 4,815 | 4,815 | 4,810 | 4,810 | 1,000 | 4,810 |
| 2019-01-10 | 4,855 | 4,855 | 4,800 | 4,810 | 900 | 4,810 |
| 2019-01-09 | 4,860 | 4,895 | 4,830 | 4,830 | 500 | 4,830 |
| 2019-01-08 | - | - | - | 4,855 | - | 4,855 |
| 2019-01-07 | 4,860 | 4,870 | 4,800 | 4,855 | 2,800 | 4,855 |
| 2019-01-04 | 4,950 | 4,950 | 4,740 | 4,930 | 1,600 | 4,930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
