1. HOME >
  2. 株価時系列 >
  3. 5918 >
  4. 2023年

5918 瀧上工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-298,5508,6008,5508,6006008,600
2023-12-288,4708,5008,4708,5003008,500
2023-12-278,4008,4708,4008,4701,2008,470
2023-12-268,2908,4207,9908,4201,8008,420
2023-12-258,3608,3608,3608,3604008,360
2023-12-228,1808,1808,0308,0304008,030
2023-12-21---8,090-8,090
2023-12-20---8,090-8,090
2023-12-198,1208,1208,0208,0903008,090
2023-12-18---8,140-8,140
2023-12-15---8,140-8,140
2023-12-14---8,140-8,140
2023-12-13---8,140-8,140
2023-12-12---8,140-8,140
2023-12-11---8,140-8,140
2023-12-088,1308,1408,1308,1408008,140
2023-12-07---8,140-8,140
2023-12-06---8,140-8,140
2023-12-058,1408,1408,1408,1401008,140
2023-12-04---8,140-8,140
2023-12-018,1408,1408,1408,1401008,140
2023-11-30---7,870-7,870
2023-11-29---7,870-7,870
2023-11-28---7,870-7,870
2023-11-278,2508,2507,8707,8704007,870
2023-11-24---8,260-8,260
2023-11-22---8,260-8,260
2023-11-218,2608,2608,2608,2601008,260
2023-11-20---8,110-8,110
2023-11-178,1708,1708,1108,1102008,110
2023-11-168,3208,3208,3208,3201008,320
2023-11-158,3408,3508,1908,3408008,340
2023-11-148,5108,5108,4908,4903008,490
2023-11-13---8,500-8,500
2023-11-108,3308,5108,3308,5001,3008,500
2023-11-098,2308,3508,2308,3501,3008,350
2023-11-088,0508,1708,0508,1703008,170
2023-11-07---7,900-7,900
2023-11-06---7,900-7,900
2023-11-027,9207,9207,9007,9002007,900
2023-11-01---8,070-8,070
2023-10-31---8,070-8,070
2023-10-30---8,070-8,070
2023-10-277,9408,0707,7308,0701,0008,070
2023-10-267,9507,9507,9407,9503007,950
2023-10-257,8808,1707,8708,0801,3008,080
2023-10-24---8,030-8,030
2023-10-237,8808,0307,8808,0302008,030
2023-10-207,9608,0307,9608,0303008,030
2023-10-198,0908,0908,0908,0902008,090
2023-10-18---8,390-8,390
2023-10-17---8,390-8,390
2023-10-16---8,390-8,390
2023-10-13---8,390-8,390
2023-10-12---8,390-8,390
2023-10-118,3908,3908,3908,3901008,390
2023-10-108,0008,3908,0008,3903008,390
2023-10-068,0008,0008,0008,0001008,000
2023-10-05---8,150-8,150
2023-10-048,1508,1508,1508,1501008,150
2023-10-038,1608,3008,1508,3004008,300
2023-10-02---8,400-8,400
2023-09-298,3508,4508,3508,4003008,400
2023-09-28---8,400-8,400
2023-09-27---8,400-8,400
2023-09-268,2508,4008,2508,4007008,400
2023-09-258,3008,4008,3008,4003008,400
2023-09-22---8,200-8,200
2023-09-218,1308,2008,0908,2004008,200
2023-09-208,0008,1408,0008,1401,7008,140
2023-09-198,1508,1508,1508,1501008,150
2023-09-158,1508,1508,0008,1007008,100
2023-09-148,1008,1008,0908,0902008,090
2023-09-138,1508,1507,9707,9704007,970
2023-09-12---8,050-8,050
2023-09-11---8,050-8,050
2023-09-08---8,050-8,050
2023-09-07---8,050-8,050
2023-09-068,0508,1808,0508,0504008,050
2023-09-058,1508,1508,1508,1501008,150
2023-09-048,2008,3008,0708,3004008,300
2023-09-018,1008,2108,1008,2103008,210
2023-08-31---8,050-8,050
2023-08-308,0008,0507,9908,0509008,050
2023-08-297,9307,9407,8507,9201,5007,920
2023-08-287,6807,7007,6807,7002007,700
2023-08-25---7,670-7,670
2023-08-247,6207,6707,6207,6703007,670
2023-08-237,5407,6507,5407,6502007,650
2023-08-227,6807,6807,6807,6801007,680
2023-08-217,8007,8007,6207,6207007,620
2023-08-18---7,840-7,840
2023-08-17---7,840-7,840
2023-08-16---7,840-7,840
2023-08-15---7,840-7,840
2023-08-14---7,840-7,840
2023-08-107,8407,8407,8407,8401007,840
2023-08-097,9507,9507,8307,9503007,950
2023-08-08---7,690-7,690
2023-08-07---7,690-7,690
2023-08-047,6907,6907,6907,6901007,690
2023-08-03---7,860-7,860
2023-08-02---7,860-7,860
2023-08-01---7,860-7,860
2023-07-31---7,860-7,860
2023-07-28---7,860-7,860
2023-07-277,9007,9307,8607,8605007,860
2023-07-26---7,850-7,850
2023-07-25---7,850-7,850
2023-07-24---7,850-7,850
2023-07-21---7,850-7,850
2023-07-20---7,850-7,850
2023-07-19---7,850-7,850
2023-07-18---7,850-7,850
2023-07-14---7,850-7,850
2023-07-137,9208,0907,8507,8506007,850
2023-07-128,0708,0708,0708,0701008,070
2023-07-118,0508,1508,0208,0205008,020
2023-07-108,0608,0608,0608,0601008,060
2023-07-078,0108,2607,9908,2401,0008,240
2023-07-06---8,230-8,230
2023-07-05---8,230-8,230
2023-07-04---8,230-8,230
2023-07-038,2308,2308,2308,2301008,230
2023-06-30---8,150-8,150
2023-06-29---8,150-8,150
2023-06-288,0008,1508,0008,1501,3008,150
2023-06-277,9608,0107,9608,0104008,010
2023-06-267,9607,9607,8107,9608007,960
2023-06-237,9907,9907,9507,9701,1007,970
2023-06-227,9307,9407,9307,9402007,940
2023-06-217,9707,9907,9607,9601,2007,960
2023-06-208,0008,0007,6907,8401,1007,840
2023-06-197,8007,9207,8007,9206007,920
2023-06-167,9008,1007,8007,8001,8007,800
2023-06-157,8307,8307,8307,8301007,830
2023-06-147,8807,8807,8307,8304007,830
2023-06-137,8107,8207,7007,8101,0007,810
2023-06-127,8207,8307,7807,8304007,830
2023-06-097,8407,8707,7207,7204007,720
2023-06-08---7,990-7,990
2023-06-077,8507,9907,8507,9904007,990
2023-06-067,9807,9907,9807,9904007,990
2023-06-057,8207,9407,8207,8507007,850
2023-06-027,8207,9407,8007,8204,0007,820
2023-06-017,7607,9707,7607,8205,5007,820
2023-05-317,9507,9507,7607,7603,7007,760
2023-05-307,5207,9707,5207,9701,8007,970
2023-05-297,4907,5207,4907,5206007,520
2023-05-267,4907,4907,4007,4109007,410
2023-05-257,1407,2807,1407,2301,6007,230
2023-05-247,0607,1207,0107,1201,2007,120
2023-05-236,8007,0306,8007,0304007,030
2023-05-226,8006,8006,7006,7002006,700
2023-05-19---6,910-6,910
2023-05-18---6,910-6,910
2023-05-176,9106,9106,9106,9102006,910
2023-05-167,2007,2006,9106,9109006,910
2023-05-15---7,200-7,200
2023-05-127,3707,5507,2007,2008007,200
2023-05-117,3807,5307,0707,0701,1007,070
2023-05-107,5007,5007,2307,2309007,230
2023-05-097,7307,7307,5507,5501,2007,550
2023-05-087,7307,7307,7307,7302007,730
2023-05-027,9507,9507,8807,8802007,880
2023-05-017,9307,9307,9307,9301007,930
2023-04-28---7,830-7,830
2023-04-27---7,830-7,830
2023-04-26---7,830-7,830
2023-04-25---7,830-7,830
2023-04-247,8307,8307,8307,8301007,830
2023-04-217,9607,9607,9607,9604007,960
2023-04-207,5007,6507,5007,6506007,650
2023-04-19---7,500-7,500
2023-04-187,4507,5007,4007,5005007,500
2023-04-177,6807,6807,6807,6801007,680
2023-04-14---7,770-7,770
2023-04-137,7707,7707,7707,7701007,770
2023-04-127,7707,7707,7707,7701007,770
2023-04-11---7,770-7,770
2023-04-10---7,770-7,770
2023-04-07---7,770-7,770
2023-04-067,7707,7707,7707,7703007,770
2023-04-05---8,000-8,000
2023-04-04---8,000-8,000
2023-04-03---8,000-8,000
2023-03-318,0008,0007,9008,0002,4008,000
2023-03-308,0008,0007,9108,0001,0008,000
2023-03-297,9908,0007,7908,0002,4008,000
2023-03-288,0008,0007,8908,0004008,000
2023-03-278,0008,0007,8108,0001,1008,000
2023-03-248,0008,0008,0008,0001008,000
2023-03-23---8,040-8,040
2023-03-22---8,040-8,040
2023-03-208,0208,0408,0208,0409008,040
2023-03-178,0008,0208,0008,0206008,020
2023-03-168,0008,0008,0008,0004008,000
2023-03-158,0008,0008,0008,0002008,000
2023-03-148,0008,0008,0008,0001008,000
2023-03-13---8,100-8,100
2023-03-108,0008,1008,0008,1003008,100
2023-03-098,0008,0008,0008,0001008,000
2023-03-087,9508,0007,9508,0004008,000
2023-03-07---8,000-8,000
2023-03-06---8,000-8,000
2023-03-03---8,000-8,000
2023-03-02---8,000-8,000
2023-03-01---8,000-8,000
2023-02-28---8,000-8,000
2023-02-27---8,000-8,000
2023-02-24---8,000-8,000
2023-02-228,0008,0008,0008,0001008,000
2023-02-21---8,000-8,000
2023-02-20---8,000-8,000
2023-02-178,0008,0007,8708,0006008,000
2023-02-16---7,700-7,700
2023-02-157,7007,7007,7007,7001007,700
2023-02-147,9808,0007,8507,8508007,850
2023-02-137,9307,9307,9307,9301007,930
2023-02-107,9807,9807,9807,9801007,980
2023-02-097,9907,9907,9907,9905007,990
2023-02-08---8,000-8,000
2023-02-07---8,000-8,000
2023-02-06---8,000-8,000
2023-02-03---8,000-8,000
2023-02-028,1208,1207,9808,0003008,000
2023-02-01---7,890-7,890
2023-01-31---7,890-7,890
2023-01-30---7,890-7,890
2023-01-27---7,890-7,890
2023-01-26---7,890-7,890
2023-01-257,8907,8907,8907,8901007,890
2023-01-24---8,100-8,100
2023-01-238,0008,1008,0008,1009008,100
2023-01-207,9907,9907,9907,9901007,990
2023-01-198,0008,0007,9908,0004008,000
2023-01-187,9007,9907,9007,9904007,990
2023-01-177,5507,9007,5507,9001,4007,900
2023-01-167,7807,7807,6307,7004007,700
2023-01-137,2907,7807,2907,6301,9007,630
2023-01-127,5407,5407,5407,5401007,540
2023-01-117,4507,4507,4507,4505007,450
2023-01-10---7,450-7,450
2023-01-067,6007,6007,4507,4502007,450
2023-01-057,5007,5007,5007,5001007,500
2023-01-04---7,710-7,710

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