1. HOME >
  2. 株価時系列 >
  3. 5918 >
  4. 2020年

5918 瀧上工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305,2005,3905,0905,3904,2005,390
2020-12-295,1005,2005,1005,2009005,200
2020-12-285,0505,0905,0505,0904,0005,090
2020-12-25---5,050-5,050
2020-12-245,0505,1004,9505,0501,3005,050
2020-12-234,9305,0504,9305,0501,4005,050
2020-12-225,0605,0604,8905,0301,7005,030
2020-12-21---5,050-5,050
2020-12-18---5,050-5,050
2020-12-175,0005,0505,0005,0504005,050
2020-12-16---5,000-5,000
2020-12-154,9955,0004,9955,0006005,000
2020-12-14---5,000-5,000
2020-12-115,0005,0105,0005,0004,7005,000
2020-12-105,0305,1004,9505,1003,4005,100
2020-12-094,9705,0004,9705,0004005,000
2020-12-08---4,900-4,900
2020-12-07---4,900-4,900
2020-12-04---4,900-4,900
2020-12-03---4,900-4,900
2020-12-024,9004,9004,9004,9002004,900
2020-12-01---5,000-5,000
2020-11-305,0005,0005,0005,0001005,000
2020-11-27---5,000-5,000
2020-11-264,9505,0004,9505,0007005,000
2020-11-254,9454,9504,9454,9505004,950
2020-11-244,9454,9504,9004,9509004,950
2020-11-20---4,860-4,860
2020-11-194,9204,9204,8504,8605004,860
2020-11-18---4,850-4,850
2020-11-17---4,850-4,850
2020-11-164,9654,9654,8504,8503004,850
2020-11-134,8054,9004,8054,9008004,900
2020-11-124,9254,9254,9254,9251004,925
2020-11-114,9254,9254,9254,9251004,925
2020-11-104,8404,9954,8404,9955004,995
2020-11-094,9704,9704,9704,9703004,970
2020-11-064,8904,9804,8904,9753,1004,975
2020-11-05---4,945-4,945
2020-11-04---4,945-4,945
2020-11-024,9454,9454,9454,9451004,945
2020-10-30---4,905-4,905
2020-10-29---4,905-4,905
2020-10-284,9454,9454,9054,9052004,905
2020-10-274,9404,9454,9004,9407004,940
2020-10-264,9404,9404,9404,9401004,940
2020-10-234,8854,9454,8604,8852,8004,885
2020-10-224,8904,8904,8904,8902004,890
2020-10-214,8354,8854,8304,8851,7004,885
2020-10-204,7504,7504,7504,7502004,750
2020-10-19---4,800-4,800
2020-10-16---4,800-4,800
2020-10-15---4,800-4,800
2020-10-144,8004,8004,8004,8001004,800
2020-10-134,7504,8004,7354,7354,5004,735
2020-10-12---4,725-4,725
2020-10-094,7254,7254,7254,7251004,725
2020-10-084,6154,7104,6104,7105004,710
2020-10-074,6154,6604,6154,6602004,660
2020-10-064,6154,6404,6154,6403004,640
2020-10-054,7504,7504,6804,6802004,680
2020-10-024,8504,8504,6104,6105004,610
2020-09-304,8404,8404,7704,7709004,770
2020-09-294,7004,7554,6954,7505,1004,750
2020-09-284,7004,7004,7004,7001,2004,700
2020-09-254,6854,6854,6854,6851004,685
2020-09-244,6704,6704,5804,6152,0004,615
2020-09-23---4,600-4,600
2020-09-18---4,550-4,550
2020-09-17---4,550-4,550
2020-09-164,5504,5504,5504,5501004,550
2020-09-15---4,550-4,550
2020-09-14---4,550-4,550
2020-09-11---4,550-4,550
2020-09-104,5504,5504,5504,5501004,550
2020-09-094,5004,5004,5004,5004004,500
2020-09-08---4,500-4,500
2020-09-074,5004,5004,5004,5001004,500
2020-09-044,6354,6354,5004,5007004,500
2020-09-034,5754,6354,5754,6357004,635
2020-09-02---4,575-4,575
2020-09-014,5754,5754,5754,5751004,575
2020-08-314,4804,5754,4804,5604004,560
2020-08-28---4,550-4,550
2020-08-274,5504,5504,5504,5501004,550
2020-08-264,5054,6204,4804,6206,6004,620
2020-08-254,5004,5304,5004,5008004,500
2020-08-244,4554,5254,4204,4203004,420
2020-08-21---4,525-4,525
2020-08-204,5004,5254,5004,5252004,525
2020-08-194,5154,5854,4354,4353,5004,435
2020-08-184,5304,5854,5304,5855004,585
2020-08-174,4804,5804,4604,4604,4004,460
2020-08-14---4,590-4,590
2020-08-134,5604,5904,5604,5904004,590
2020-08-124,4904,4904,4904,4901004,490
2020-08-114,4804,4804,4804,4801004,480
2020-08-07---4,480-4,480
2020-08-06---4,480-4,480
2020-08-054,4804,4804,4804,4801004,480
2020-08-044,6204,6204,4804,4807004,480
2020-08-03---4,620-4,620
2020-07-31---4,620-4,620
2020-07-30---4,620-4,620
2020-07-29---4,620-4,620
2020-07-284,6304,6304,4954,6201,6004,620
2020-07-274,6254,7004,6254,7003004,700
2020-07-22---4,620-4,620
2020-07-21---4,620-4,620
2020-07-20---4,620-4,620
2020-07-17---4,620-4,620
2020-07-16---4,620-4,620
2020-07-154,7554,7554,6204,6201,5004,620
2020-07-14---4,725-4,725
2020-07-13---4,725-4,725
2020-07-104,6554,7254,6554,7257004,725
2020-07-09---4,795-4,795
2020-07-08---4,795-4,795
2020-07-074,7954,7954,7954,7951004,795
2020-07-06---4,700-4,700
2020-07-03---4,700-4,700
2020-07-024,7004,7004,7004,7003004,700
2020-07-01---4,850-4,850
2020-06-304,8504,8504,8504,8502004,850
2020-06-29---4,685-4,685
2020-06-26---4,685-4,685
2020-06-25---4,685-4,685
2020-06-244,7004,7354,6654,6857,3004,685
2020-06-234,7004,7004,6304,7001,0004,700
2020-06-22---4,610-4,610
2020-06-19---4,680-4,680
2020-06-18---4,700-4,700
2020-06-17---4,700-4,700
2020-06-164,7004,7004,7004,7002004,700
2020-06-154,7004,7004,7004,7001004,700
2020-06-124,6004,7004,6004,7002004,700
2020-06-114,6404,6504,6404,6503004,650
2020-06-104,7004,7004,5604,5608004,560
2020-06-094,6354,7154,6354,6407004,640
2020-06-084,7004,7004,6804,7002,3004,700
2020-06-054,7004,7004,6304,7001,2004,700
2020-06-044,5304,7004,4604,7001,7004,700
2020-06-034,7004,7004,7004,7005004,700
2020-06-024,6054,6104,6054,6102004,610
2020-06-014,5304,5304,5304,5301004,530
2020-05-29---4,460-4,460
2020-05-28---4,460-4,460
2020-05-274,4604,4604,4604,4601004,460
2020-05-264,4004,4604,4004,4608004,460
2020-05-254,3054,3904,2954,3751,1004,375
2020-05-224,2954,3004,2954,3005004,300
2020-05-21---4,320-4,320
2020-05-204,3154,3904,2654,3209004,320
2020-05-194,2504,3104,2504,3108004,310
2020-05-18---4,200-4,200
2020-05-154,2004,2554,2004,2005004,200
2020-05-144,1154,2054,1154,2004004,200
2020-05-134,1454,1854,1454,1754004,175
2020-05-124,2004,2504,2004,2157004,215
2020-05-114,2054,2104,2054,2103004,210
2020-05-084,1304,2204,1304,2204004,220
2020-05-074,1504,1504,1504,1504004,150
2020-05-014,0804,1504,0804,1505004,150
2020-04-304,0304,1504,0304,1504004,150
2020-04-284,0054,0504,0054,0508004,050
2020-04-274,0354,0354,0354,0351004,035
2020-04-244,0404,0404,0404,0401004,040
2020-04-234,0354,0554,0354,0508004,050
2020-04-224,0354,0354,0354,0351004,035
2020-04-214,0254,0504,0254,0503004,050
2020-04-204,0304,0704,0304,0504004,050
2020-04-174,0304,0504,0304,0504004,050
2020-04-164,0304,0504,0154,0509004,050
2020-04-154,0004,0504,0004,0501,2004,050
2020-04-144,0354,0354,0004,0002004,000
2020-04-134,0804,0804,0504,0502004,050
2020-04-104,0254,0504,0104,0103,5004,010
2020-04-093,9954,0703,9654,0707004,070
2020-04-084,0654,0654,0654,0651004,065
2020-04-074,0004,0604,0004,0606004,060
2020-04-064,1204,1204,0504,0505004,050
2020-04-034,1704,2004,1704,1908004,190
2020-04-024,1054,1754,0854,1754004,175
2020-04-014,2104,2104,1154,1755004,175
2020-03-314,2404,3004,1704,2806004,280
2020-03-304,0704,3104,0704,3103,0004,310
2020-03-274,0804,3304,0804,3309004,330
2020-03-263,9404,1503,9404,1505004,150
2020-03-253,8104,1503,8054,1501,2004,150
2020-03-243,7953,8703,7003,8051,5003,805
2020-03-233,7253,7953,7253,7952003,795
2020-03-194,0554,0553,9353,9352003,935
2020-03-183,9654,0703,9654,0701,4004,070
2020-03-173,9453,9853,9453,98512,9003,985
2020-03-163,9453,9803,9253,9752,5003,975
2020-03-133,7303,9653,6603,96522,9003,965
2020-03-124,3604,3604,3604,3601004,360
2020-03-114,6004,6004,6004,6005004,600
2020-03-104,4504,5754,4504,5752,5004,575
2020-03-094,6654,6654,5204,5203,2004,520
2020-03-064,7004,7754,6954,7052,7004,705
2020-03-05---4,695-4,695
2020-03-04---4,695-4,695
2020-03-03---4,695-4,695
2020-03-024,6504,6954,6504,6955004,695
2020-02-284,7304,7454,7304,7451,0004,745
2020-02-275,0405,0404,9404,9401,4004,940
2020-02-26---5,090-5,090
2020-02-255,0805,0905,0805,0901,0005,090
2020-02-215,0005,1005,0005,1002,2005,100
2020-02-205,0805,1005,0805,1001,6005,100
2020-02-195,0905,0905,0905,0901005,090
2020-02-18---5,090-5,090
2020-02-17---5,090-5,090
2020-02-14---5,090-5,090
2020-02-13---5,090-5,090
2020-02-125,0905,0905,0905,0901005,090
2020-02-105,0905,0905,0905,0901005,090
2020-02-075,0905,0905,0905,0901005,090
2020-02-065,0805,0905,0805,0906005,090
2020-02-05---5,000-5,000
2020-02-045,0005,0005,0005,0002005,000
2020-02-035,0505,0805,0405,0801,3005,080
2020-01-315,1405,1505,1405,1502005,150
2020-01-305,1405,1405,1405,1401005,140
2020-01-295,1405,1405,1405,1401005,140
2020-01-285,1405,1405,1405,1402005,140
2020-01-27---5,200-5,200
2020-01-245,1905,2005,1905,2008005,200
2020-01-235,1405,1405,1405,1403005,140
2020-01-225,1905,2005,1905,2009,6005,200
2020-01-215,1905,1905,1905,1901005,190
2020-01-205,2005,2005,2005,2001005,200
2020-01-17---5,200-5,200
2020-01-165,2005,2005,2005,2001005,200
2020-01-155,1305,2005,1305,20014,3005,200
2020-01-14---5,180-5,180
2020-01-105,1405,2105,1405,1803005,180
2020-01-095,1805,1805,1805,1801005,180
2020-01-085,1505,1505,1505,1501005,150
2020-01-07---5,150-5,150
2020-01-065,1505,1505,1505,1501005,150

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