5918 瀧上工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 7,380 | 7,710 | 7,380 | 7,710 | 700 | 7,710 |
| 2022-12-29 | 7,340 | 7,350 | 7,340 | 7,350 | 200 | 7,350 |
| 2022-12-28 | - | - | - | 7,340 | - | 7,340 |
| 2022-12-27 | 7,340 | 7,340 | 7,250 | 7,340 | 600 | 7,340 |
| 2022-12-26 | - | - | - | 7,340 | - | 7,340 |
| 2022-12-23 | 7,340 | 7,340 | 7,190 | 7,340 | 600 | 7,340 |
| 2022-12-22 | 7,340 | 7,340 | 7,190 | 7,340 | 400 | 7,340 |
| 2022-12-21 | - | - | - | 7,300 | - | 7,300 |
| 2022-12-20 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2022-12-19 | 7,300 | 7,300 | 7,300 | 7,300 | 600 | 7,300 |
| 2022-12-16 | 7,050 | 7,310 | 7,050 | 7,310 | 1,100 | 7,310 |
| 2022-12-15 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200 |
| 2022-12-14 | 7,270 | 7,350 | 7,150 | 7,150 | 1,000 | 7,150 |
| 2022-12-13 | 7,200 | 7,300 | 7,130 | 7,280 | 1,300 | 7,280 |
| 2022-12-12 | 7,200 | 7,240 | 7,050 | 7,200 | 5,700 | 7,200 |
| 2022-12-09 | 7,190 | 7,190 | 7,190 | 7,190 | 500 | 7,190 |
| 2022-12-08 | 7,220 | 7,220 | 7,140 | 7,140 | 1,000 | 7,140 |
| 2022-12-07 | 7,180 | 7,250 | 6,970 | 7,220 | 5,300 | 7,220 |
| 2022-12-06 | 7,030 | 7,200 | 7,030 | 7,180 | 1,800 | 7,180 |
| 2022-12-05 | 6,990 | 7,020 | 6,990 | 7,020 | 300 | 7,020 |
| 2022-12-02 | - | - | - | 7,140 | - | 7,140 |
| 2022-12-01 | - | - | - | 7,140 | - | 7,140 |
| 2022-11-30 | - | - | - | 7,140 | - | 7,140 |
| 2022-11-29 | - | - | - | 7,140 | - | 7,140 |
| 2022-11-28 | 7,140 | 7,140 | 7,140 | 7,140 | 100 | 7,140 |
| 2022-11-25 | 7,190 | 7,190 | 7,190 | 7,190 | 100 | 7,190 |
| 2022-11-24 | 7,190 | 7,200 | 7,010 | 7,040 | 2,900 | 7,040 |
| 2022-11-22 | - | - | - | 7,120 | - | 7,120 |
| 2022-11-21 | - | - | - | 7,120 | - | 7,120 |
| 2022-11-18 | 7,190 | 7,190 | 7,110 | 7,120 | 500 | 7,120 |
| 2022-11-17 | 7,200 | 7,200 | 7,060 | 7,100 | 2,300 | 7,100 |
| 2022-11-16 | 7,200 | 7,250 | 7,090 | 7,190 | 3,800 | 7,190 |
| 2022-11-15 | 7,180 | 7,180 | 7,180 | 7,180 | 200 | 7,180 |
| 2022-11-14 | - | - | - | 7,150 | - | 7,150 |
| 2022-11-11 | 7,220 | 7,300 | 7,150 | 7,150 | 1,600 | 7,150 |
| 2022-11-10 | 7,200 | 7,250 | 7,200 | 7,250 | 3,100 | 7,250 |
| 2022-11-09 | 7,190 | 7,240 | 7,140 | 7,240 | 1,700 | 7,240 |
| 2022-11-08 | 7,190 | 7,220 | 6,920 | 6,920 | 1,300 | 6,920 |
| 2022-11-07 | 7,190 | 7,200 | 7,070 | 7,200 | 800 | 7,200 |
| 2022-11-04 | - | - | - | 7,200 | - | 7,200 |
| 2022-11-02 | 7,200 | 7,200 | 7,100 | 7,200 | 600 | 7,200 |
| 2022-11-01 | 7,130 | 7,130 | 7,130 | 7,130 | 100 | 7,130 |
| 2022-10-31 | 7,190 | 7,200 | 7,170 | 7,200 | 1,400 | 7,200 |
| 2022-10-28 | 7,190 | 7,200 | 7,180 | 7,200 | 1,500 | 7,200 |
| 2022-10-27 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 7,150 |
| 2022-10-26 | 7,200 | 7,250 | 7,000 | 7,000 | 1,200 | 7,000 |
| 2022-10-25 | 7,100 | 7,200 | 7,100 | 7,200 | 400 | 7,200 |
| 2022-10-24 | - | - | - | 7,010 | - | 7,010 |
| 2022-10-21 | - | - | - | 7,010 | - | 7,010 |
| 2022-10-20 | - | - | - | 7,010 | - | 7,010 |
| 2022-10-19 | 7,190 | 7,190 | 7,010 | 7,010 | 400 | 7,010 |
| 2022-10-18 | 7,140 | 7,140 | 7,140 | 7,140 | 200 | 7,140 |
| 2022-10-17 | - | - | - | 6,910 | - | 6,910 |
| 2022-10-14 | 6,890 | 6,910 | 6,890 | 6,910 | 200 | 6,910 |
| 2022-10-13 | 7,000 | 7,000 | 6,990 | 6,990 | 200 | 6,990 |
| 2022-10-12 | - | - | - | 7,010 | - | 7,010 |
| 2022-10-11 | - | - | - | 7,010 | - | 7,010 |
| 2022-10-07 | - | - | - | 7,010 | - | 7,010 |
| 2022-10-06 | - | - | - | 7,010 | - | 7,010 |
| 2022-10-05 | - | - | - | 7,010 | - | 7,010 |
| 2022-10-04 | - | - | - | 7,010 | - | 7,010 |
| 2022-10-03 | 7,010 | 7,010 | 7,010 | 7,010 | 100 | 7,010 |
| 2022-09-30 | 7,260 | 7,260 | 7,260 | 7,260 | 100 | 7,260 |
| 2022-09-29 | 7,450 | 7,450 | 7,000 | 7,180 | 2,000 | 7,180 |
| 2022-09-28 | 7,200 | 7,210 | 7,050 | 7,200 | 3,800 | 7,200 |
| 2022-09-27 | 7,200 | 7,200 | 7,050 | 7,200 | 1,000 | 7,200 |
| 2022-09-26 | 7,150 | 7,150 | 7,150 | 7,150 | 200 | 7,150 |
| 2022-09-22 | 6,920 | 7,000 | 6,920 | 7,000 | 200 | 7,000 |
| 2022-09-21 | - | - | - | 7,070 | - | 7,070 |
| 2022-09-20 | 6,940 | 7,100 | 6,860 | 7,070 | 800 | 7,070 |
| 2022-09-16 | 7,910 | 7,910 | 6,920 | 7,150 | 2,600 | 7,150 |
| 2022-09-15 | 6,890 | 6,910 | 6,890 | 6,910 | 200 | 6,910 |
| 2022-09-14 | 6,890 | 6,890 | 6,890 | 6,890 | 100 | 6,890 |
| 2022-09-13 | - | - | - | 7,000 | - | 7,000 |
| 2022-09-12 | - | - | - | 7,000 | - | 7,000 |
| 2022-09-09 | - | - | - | 7,000 | - | 7,000 |
| 2022-09-08 | - | - | - | 7,000 | - | 7,000 |
| 2022-09-07 | - | - | - | 7,000 | - | 7,000 |
| 2022-09-06 | 6,890 | 7,070 | 6,890 | 7,000 | 300 | 7,000 |
| 2022-09-05 | 7,040 | 7,040 | 7,040 | 7,040 | 100 | 7,040 |
| 2022-09-02 | 6,870 | 6,890 | 6,870 | 6,890 | 300 | 6,890 |
| 2022-09-01 | 6,890 | 6,890 | 6,890 | 6,890 | 100 | 6,890 |
| 2022-08-31 | 6,890 | 6,890 | 6,890 | 6,890 | 100 | 6,890 |
| 2022-08-30 | 6,950 | 6,950 | 6,890 | 6,890 | 400 | 6,890 |
| 2022-08-29 | 6,780 | 6,900 | 6,780 | 6,890 | 500 | 6,890 |
| 2022-08-26 | 6,870 | 6,870 | 6,870 | 6,870 | 100 | 6,870 |
| 2022-08-25 | 6,880 | 6,880 | 6,880 | 6,880 | 200 | 6,880 |
| 2022-08-24 | 6,890 | 6,890 | 6,890 | 6,890 | 300 | 6,890 |
| 2022-08-23 | 6,780 | 6,890 | 6,780 | 6,890 | 400 | 6,890 |
| 2022-08-22 | 6,880 | 6,880 | 6,880 | 6,880 | 200 | 6,880 |
| 2022-08-19 | - | - | - | 6,910 | - | 6,910 |
| 2022-08-18 | 6,910 | 6,910 | 6,910 | 6,910 | 100 | 6,910 |
| 2022-08-17 | - | - | - | 7,010 | - | 7,010 |
| 2022-08-16 | 7,130 | 7,310 | 6,980 | 7,010 | 1,200 | 7,010 |
| 2022-08-15 | 7,020 | 7,780 | 7,020 | 7,540 | 3,300 | 7,540 |
| 2022-08-12 | 6,500 | 6,780 | 6,500 | 6,780 | 400 | 6,780 |
| 2022-08-10 | 6,800 | 6,800 | 6,800 | 6,800 | 200 | 6,800 |
| 2022-08-09 | 6,810 | 6,810 | 6,800 | 6,800 | 200 | 6,800 |
| 2022-08-08 | - | - | - | 6,750 | - | 6,750 |
| 2022-08-05 | - | - | - | 6,750 | - | 6,750 |
| 2022-08-04 | - | - | - | 6,750 | - | 6,750 |
| 2022-08-03 | - | - | - | 6,750 | - | 6,750 |
| 2022-08-02 | - | - | - | 6,750 | - | 6,750 |
| 2022-08-01 | - | - | - | 6,750 | - | 6,750 |
| 2022-07-29 | - | - | - | 6,750 | - | 6,750 |
| 2022-07-28 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 6,750 |
| 2022-07-27 | - | - | - | 7,000 | - | 7,000 |
| 2022-07-26 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2022-07-25 | 6,990 | 7,100 | 6,980 | 7,100 | 2,900 | 7,100 |
| 2022-07-22 | 7,040 | 7,100 | 7,030 | 7,050 | 900 | 7,050 |
| 2022-07-21 | - | - | - | 6,990 | - | 6,990 |
| 2022-07-20 | 6,950 | 6,990 | 6,950 | 6,990 | 300 | 6,990 |
| 2022-07-19 | - | - | - | 6,590 | - | 6,590 |
| 2022-07-15 | - | - | - | 6,590 | - | 6,590 |
| 2022-07-14 | 6,590 | 6,590 | 6,590 | 6,590 | 100 | 6,590 |
| 2022-07-13 | 6,490 | 6,490 | 6,490 | 6,490 | 100 | 6,490 |
| 2022-07-12 | 6,590 | 6,590 | 6,590 | 6,590 | 100 | 6,590 |
| 2022-07-11 | - | - | - | 6,590 | - | 6,590 |
| 2022-07-08 | - | - | - | 6,590 | - | 6,590 |
| 2022-07-07 | - | - | - | 6,590 | - | 6,590 |
| 2022-07-06 | - | - | - | 6,590 | - | 6,590 |
| 2022-07-05 | - | - | - | 6,590 | - | 6,590 |
| 2022-07-04 | - | - | - | 6,590 | - | 6,590 |
| 2022-07-01 | 6,500 | 6,590 | 6,500 | 6,590 | 200 | 6,590 |
| 2022-06-30 | 6,850 | 7,050 | 6,850 | 7,050 | 1,000 | 7,050 |
| 2022-06-29 | - | - | - | 7,000 | - | 7,000 |
| 2022-06-28 | - | - | - | 7,000 | - | 7,000 |
| 2022-06-27 | 6,930 | 7,000 | 6,930 | 7,000 | 1,900 | 7,000 |
| 2022-06-24 | 6,850 | 7,000 | 6,850 | 7,000 | 500 | 7,000 |
| 2022-06-23 | 6,900 | 7,000 | 6,900 | 7,000 | 300 | 7,000 |
| 2022-06-22 | 6,700 | 6,700 | 6,700 | 6,700 | 300 | 6,700 |
| 2022-06-21 | 6,950 | 7,000 | 6,940 | 7,000 | 1,900 | 7,000 |
| 2022-06-20 | - | - | - | 6,950 | - | 6,950 |
| 2022-06-17 | 6,950 | 6,950 | 6,950 | 6,950 | 100 | 6,950 |
| 2022-06-16 | 6,750 | 6,950 | 6,750 | 6,950 | 800 | 6,950 |
| 2022-06-15 | 6,430 | 6,800 | 6,430 | 6,800 | 1,300 | 6,800 |
| 2022-06-14 | 6,630 | 6,630 | 6,630 | 6,630 | 100 | 6,630 |
| 2022-06-13 | 6,650 | 6,650 | 6,450 | 6,450 | 200 | 6,450 |
| 2022-06-10 | - | - | - | 6,650 | - | 6,650 |
| 2022-06-09 | 6,640 | 6,650 | 6,560 | 6,650 | 800 | 6,650 |
| 2022-06-08 | 6,600 | 6,650 | 6,560 | 6,650 | 1,400 | 6,650 |
| 2022-06-07 | 6,650 | 6,650 | 6,620 | 6,650 | 600 | 6,650 |
| 2022-06-06 | 6,640 | 6,670 | 6,580 | 6,650 | 600 | 6,650 |
| 2022-06-03 | 6,650 | 6,650 | 6,650 | 6,650 | 100 | 6,650 |
| 2022-06-02 | 6,650 | 6,710 | 6,600 | 6,650 | 700 | 6,650 |
| 2022-06-01 | 6,550 | 6,650 | 6,550 | 6,650 | 700 | 6,650 |
| 2022-05-31 | 6,520 | 6,590 | 6,520 | 6,590 | 500 | 6,590 |
| 2022-05-30 | 6,540 | 6,540 | 6,540 | 6,540 | 100 | 6,540 |
| 2022-05-27 | 6,460 | 6,550 | 6,360 | 6,550 | 1,100 | 6,550 |
| 2022-05-26 | 6,460 | 6,460 | 6,360 | 6,460 | 1,400 | 6,460 |
| 2022-05-25 | 6,500 | 6,800 | 6,360 | 6,360 | 2,200 | 6,360 |
| 2022-05-24 | 6,300 | 6,460 | 6,200 | 6,460 | 700 | 6,460 |
| 2022-05-23 | 6,300 | 6,300 | 6,300 | 6,300 | 400 | 6,300 |
| 2022-05-20 | 6,240 | 6,300 | 6,150 | 6,250 | 1,000 | 6,250 |
| 2022-05-19 | 6,250 | 6,250 | 6,250 | 6,250 | 300 | 6,250 |
| 2022-05-18 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
| 2022-05-17 | 6,180 | 6,180 | 6,180 | 6,180 | 100 | 6,180 |
| 2022-05-16 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 6,090 |
| 2022-05-13 | 5,930 | 6,050 | 5,930 | 6,050 | 700 | 6,050 |
| 2022-05-12 | 6,100 | 6,110 | 5,910 | 5,930 | 800 | 5,930 |
| 2022-05-11 | 6,110 | 6,110 | 5,900 | 5,900 | 400 | 5,900 |
| 2022-05-10 | - | - | - | 6,100 | - | 6,100 |
| 2022-05-09 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
| 2022-05-06 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 6,090 |
| 2022-05-02 | - | - | - | 6,360 | - | 6,360 |
| 2022-04-28 | - | - | - | 6,360 | - | 6,360 |
| 2022-04-27 | - | - | - | 6,360 | - | 6,360 |
| 2022-04-26 | - | - | - | 6,360 | - | 6,360 |
| 2022-04-25 | - | - | - | 6,370 | - | 6,370 |
| 2022-04-22 | - | - | - | 6,370 | - | 6,370 |
| 2022-04-21 | - | - | - | 6,370 | - | 6,370 |
| 2022-04-20 | - | - | - | 6,370 | - | 6,370 |
| 2022-04-19 | - | - | - | 6,370 | - | 6,370 |
| 2022-04-18 | - | - | - | 6,370 | - | 6,370 |
| 2022-04-15 | - | - | - | 6,370 | - | 6,370 |
| 2022-04-14 | 6,370 | 6,370 | 6,370 | 6,370 | 100 | 6,370 |
| 2022-04-13 | - | - | - | 6,450 | - | 6,450 |
| 2022-04-12 | - | - | - | 6,450 | - | 6,450 |
| 2022-04-11 | - | - | - | 6,450 | - | 6,450 |
| 2022-04-08 | - | - | - | 6,450 | - | 6,450 |
| 2022-04-07 | - | - | - | 6,450 | - | 6,450 |
| 2022-04-06 | - | - | - | 6,450 | - | 6,450 |
| 2022-04-05 | - | - | - | 6,450 | - | 6,450 |
| 2022-04-04 | 6,450 | 6,450 | 6,450 | 6,450 | 100 | 6,450 |
| 2022-04-01 | - | - | - | 6,550 | - | 6,550 |
| 2022-03-31 | 6,550 | 6,550 | 6,550 | 6,550 | 100 | 6,550 |
| 2022-03-30 | - | - | - | 6,600 | - | 6,600 |
| 2022-03-29 | 6,500 | 6,600 | 6,500 | 6,600 | 400 | 6,600 |
| 2022-03-28 | 6,450 | 6,450 | 6,450 | 6,450 | 200 | 6,450 |
| 2022-03-25 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 6,400 |
| 2022-03-24 | - | - | - | 6,490 | - | 6,490 |
| 2022-03-23 | - | - | - | 6,490 | - | 6,490 |
| 2022-03-22 | 6,380 | 6,490 | 6,380 | 6,490 | 1,200 | 6,490 |
| 2022-03-18 | - | - | - | 6,480 | - | 6,480 |
| 2022-03-17 | 6,350 | 6,480 | 6,350 | 6,480 | 500 | 6,480 |
| 2022-03-16 | - | - | - | 6,280 | - | 6,280 |
| 2022-03-15 | 6,280 | 6,280 | 6,280 | 6,280 | 200 | 6,280 |
| 2022-03-14 | 6,270 | 6,300 | 6,270 | 6,290 | 400 | 6,290 |
| 2022-03-11 | - | - | - | 6,200 | - | 6,200 |
| 2022-03-10 | 6,090 | 6,200 | 6,090 | 6,200 | 1,500 | 6,200 |
| 2022-03-09 | 6,090 | 6,190 | 6,090 | 6,190 | 700 | 6,190 |
| 2022-03-08 | - | - | - | 6,190 | - | 6,190 |
| 2022-03-07 | 6,140 | 6,210 | 6,100 | 6,190 | 24,800 | 6,190 |
| 2022-03-04 | 6,090 | 6,190 | 6,080 | 6,190 | 1,000 | 6,190 |
| 2022-03-03 | 6,000 | 6,090 | 6,000 | 6,090 | 400 | 6,090 |
| 2022-03-02 | - | - | - | 5,950 | - | 5,950 |
| 2022-03-01 | - | - | - | 5,950 | - | 5,950 |
| 2022-02-28 | 5,900 | 5,950 | 5,900 | 5,950 | 23,300 | 5,950 |
| 2022-02-25 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 5,900 |
| 2022-02-24 | 6,000 | 6,000 | 6,000 | 6,000 | 500 | 6,000 |
| 2022-02-22 | - | - | - | 5,870 | - | 5,870 |
| 2022-02-21 | - | - | - | 5,870 | - | 5,870 |
| 2022-02-18 | - | - | - | 5,870 | - | 5,870 |
| 2022-02-17 | - | - | - | 5,870 | - | 5,870 |
| 2022-02-16 | 5,790 | 5,870 | 5,790 | 5,870 | 200 | 5,870 |
| 2022-02-15 | 5,850 | 5,850 | 5,710 | 5,710 | 300 | 5,710 |
| 2022-02-14 | - | - | - | 6,000 | - | 6,000 |
| 2022-02-10 | - | - | - | 6,000 | - | 6,000 |
| 2022-02-09 | - | - | - | 6,000 | - | 6,000 |
| 2022-02-08 | - | - | - | 6,000 | - | 6,000 |
| 2022-02-07 | - | - | - | 6,000 | - | 6,000 |
| 2022-02-04 | - | - | - | 6,000 | - | 6,000 |
| 2022-02-03 | - | - | - | 6,000 | - | 6,000 |
| 2022-02-02 | - | - | - | 6,000 | - | 6,000 |
| 2022-02-01 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-31 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-28 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-27 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-26 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-25 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-24 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-21 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-20 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-19 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-18 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-17 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-14 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-13 | - | - | - | 6,000 | - | 6,000 |
| 2022-01-12 | 6,000 | 6,000 | 6,000 | 6,000 | 300 | 6,000 |
| 2022-01-11 | - | - | - | 6,270 | - | 6,270 |
| 2022-01-07 | - | - | - | 6,270 | - | 6,270 |
| 2022-01-06 | - | - | - | 6,270 | - | 6,270 |
| 2022-01-05 | - | - | - | 6,270 | - | 6,270 |
| 2022-01-04 | - | - | - | 6,270 | - | 6,270 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
