[5918 東証2部] 瀧上工業 日足 時系列データ

[5918 東証2部] 瀧上工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-185430.005440.005420.005420.004002172000
2017-10-175430.005430.005410.005420.0015008125000
2017-10-165410.005430.005400.005430.00200010814000
2017-10-135370.005420.005370.005420.0011005920000
2017-10-125400.005410.005400.005400.004002161000
2017-10-115350.005400.005320.005370.0016008565000
2017-10-105320.005340.005310.005310.00270014347000
2017-10-065370.005370.005300.005310.00390020791000
2017-10-055410.005420.005350.005350.00610032885000
2017-10-045440.005440.005410.005410.0011005967000
2017-10-035450.005450.005420.005440.00250013604000
2017-10-025480.005480.005460.005480.009004930000
2017-09-295420.005580.005420.005480.0010005492000
2017-09-285400.005420.005360.005420.006003236000
2017-09-275430.005430.005410.005410.002001084000
2017-09-26543.00550.00543.00548.001900010390000
2017-09-25538.00543.00537.00543.005400029110000
2017-09-22538.00538.00538.00538.0060003228000
2017-09-21536.00541.00536.00538.00180009701000
2017-09-20542.00542.00536.00536.0060003240000
2017-09-19538.00544.00538.00542.0080004327000
2017-09-15527.00536.00527.00536.00170009043000
2017-09-14520.00527.00520.00527.00120006285000
2017-09-13518.00520.00518.00520.00150007796000
2017-09-12517.00518.00512.00518.00170008753000
2017-09-11515.00519.00515.00517.002000010308000
2017-09-08511.00514.00511.00513.00160008206000
2017-09-07510.00513.00510.00511.0060003065000
2017-09-06507.00510.00506.00510.002200011177000
2017-09-05507.00517.00507.00507.002500012753000
2017-09-04503.00507.00503.00507.00140007074000
2017-09-01503.00506.00503.00503.00140007054000
2017-08-31503.00503.00502.00502.0070003515000
2017-08-30504.00504.00504.00504.001000504000
2017-08-29505.00505.00505.00505.0030001515000
2017-08-28502.00505.00502.00505.0080004031000
2017-08-25501.00501.00499.00500.0070003497000
2017-08-24499.00500.00498.00498.0080003996000
2017-08-23499.00501.00499.00499.0080003994000
2017-08-22500.00501.00499.00499.003800018991000
2017-08-21503.00503.00498.00502.005200026081000
2017-08-18502.00503.00500.00503.003500017539000
2017-08-17506.00506.00503.00503.00120006049000
2017-08-16503.00503.00500.00503.00160008022000
2017-08-15503.00503.00496.00503.002300011474000
2017-08-14505.00505.00498.00498.002200011057000
2017-08-10491.00505.00491.00505.006000029876000
2017-08-09490.00490.00487.00487.0060002935000
2017-08-08490.00490.00490.00490.0050002450000
2017-08-07490.00490.00488.00490.0040001958000
2017-08-04488.00488.00488.00488.00110005368000
2017-08-03488.00488.00488.00488.004400021472000
2017-08-02487.00489.00484.00488.002900014121000
2017-08-01488.00488.00485.00486.00180008737000
2017-07-31488.00491.00486.00490.0090004400000
2017-07-28490.00490.00488.00488.002000978000
2017-07-27491.00500.00491.00492.00100004955000
2017-07-26486.00491.00486.00491.00140006848000
2017-07-2500
2017-07-24481.00481.00481.00481.0030001443000
2017-07-21484.00484.00484.00484.001000484000
2017-07-20480.00480.00480.00480.0050002400000
2017-07-19484.00489.00478.00488.00160007762000
2017-07-18478.00484.00478.00484.002100010125000
2017-07-14480.00480.00478.00478.0060002875000
2017-07-13481.00481.00480.00480.0090004323000
2017-07-12482.00482.00481.00481.0040001927000
2017-07-11482.00482.00482.00482.001000482000
2017-07-10478.00484.00478.00484.0080003854000
2017-07-07477.00480.00477.00478.00110005260000
2017-07-06481.00481.00481.00481.0080003848000
2017-07-05481.00481.00481.00481.002000962000
2017-07-04481.00481.00480.00481.0050002404000
2017-07-03478.00488.00478.00481.00130006257000
2017-06-30478.00478.00478.00478.0040001912000
2017-06-29481.00483.00478.00478.007000033506000
2017-06-28480.00486.00480.00486.0030001446000
2017-06-27479.00485.00479.00480.0060002883000
2017-06-26478.00485.00478.00479.0050002398000
2017-06-23470.00478.00470.00478.003200015076000
2017-06-22477.00477.00477.00477.0050002385000
2017-06-21472.00477.00472.00477.00170008084000
2017-06-20471.00471.00471.00471.002000942000
2017-06-19466.00470.00466.00466.0070003266000
2017-06-16465.00466.00465.00465.0070003256000
2017-06-15466.00466.00466.00466.002000932000
2017-06-14465.00466.00465.00466.002000931000
2017-06-1300
2017-06-12464.00465.00464.00464.0090004177000
2017-06-09465.00465.00464.00465.0050002324000
2017-06-08470.00470.00463.00466.003200014975000
2017-06-07470.00470.00470.00470.0040001880000
2017-06-06470.00470.00470.00470.0070003290000
2017-06-05473.00475.00473.00475.0070003323000
2017-06-02470.00475.00469.00475.00200009443000
2017-06-01467.00469.00467.00469.0060002812000
2017-05-31467.00469.00467.00469.002000936000
2017-05-30475.00475.00474.00474.0050002372000
2017-05-29470.00475.00470.00475.0060002831000
2017-05-26471.00471.00470.00470.0050002354000
2017-05-25476.00476.00466.00471.0070003292000
2017-05-2400
2017-05-23472.00472.00472.00472.002000944000
2017-05-22470.00470.00467.00467.0040001871000
2017-05-19465.00467.00465.00467.002000932000
2017-05-18466.00468.00463.00467.0060002795000
2017-05-17469.00469.00468.00468.0030001405000
2017-05-16471.00472.00470.00470.00130006121000
2017-05-15472.00472.00472.00472.0080003776000
2017-05-12478.00478.00476.00478.0060002866000
2017-05-11479.00480.00479.00480.002000959000
2017-05-10480.00481.00480.00480.002200010569000
2017-05-09480.00480.00478.00478.00190009116000
2017-05-08476.00476.00467.00474.00180008503000
2017-05-02478.00478.00474.00474.0070003331000
2017-05-0100
2017-04-2800
2017-04-27473.00473.00471.00473.0050002363000
2017-04-26472.00472.00467.00468.002300010807000
2017-04-25460.00460.00460.00460.007000032200000
2017-04-24461.00464.00460.00460.0040001846000
2017-04-21457.00460.00457.00460.0070003217000
2017-04-2000
2017-04-1900
2017-04-18455.00455.00455.00455.0040001820000
2017-04-17456.00456.00455.00455.0040001821000
2017-04-14455.00455.00455.00455.001000455000
2017-04-13454.00460.00454.00456.0060002743000
2017-04-12465.00468.00465.00465.00100004666000
2017-04-11470.00470.00463.00470.00120005612000
2017-04-10470.00470.00470.00470.001000470000
2017-04-07470.00470.00465.00470.00110005148000
2017-04-06467.00470.00465.00465.0080003733000
2017-04-05480.00480.00466.00478.00140006638000
2017-04-04482.00485.00480.00485.0080003857000
2017-04-03490.00490.00490.00490.0030001470000
2017-03-31490.00490.00488.00490.002400011754000
2017-03-30493.00493.00493.00493.0040001972000
2017-03-2900
2017-03-28491.00493.00491.00493.0070003443000
2017-03-27491.00491.00491.00491.007000034370000
2017-03-24490.00496.00490.00491.0070003449000
2017-03-23495.00495.00489.00491.00160007864000
2017-03-22489.00495.00486.00495.00170008360000
2017-03-21494.00494.00489.00494.00100004913000
2017-03-17491.00495.00491.00494.0050002468000
2017-03-16491.00499.00491.00495.00130006430000
2017-03-15493.00500.00488.00500.002100010337000
2017-03-14496.00496.00494.00495.0090004457000
2017-03-13495.00509.00495.00495.003000014999000
2017-03-10482.00492.00482.00492.003100015079000
2017-03-09480.00486.00480.00481.00150007248000
2017-03-08472.00487.00472.00480.002700012889000
2017-03-07467.00473.00467.00472.0070003291000
2017-03-06468.00468.00463.00467.0080003730000
2017-03-03465.00466.00465.00466.0030001396000
2017-03-02465.00466.00462.00465.00160007432000
2017-03-01467.00468.00462.00465.00170007893000
2017-02-28455.00475.00455.00472.003700017185000
2017-02-27455.00459.00453.00459.00100004558000
2017-02-24446.00453.00446.00451.00120005403000
2017-02-23446.00446.00445.00445.0050002227000
2017-02-22446.00446.00442.00446.00110004882000
2017-02-2100
2017-02-20448.00450.00442.00446.00110004913000
2017-02-17446.00448.00446.00448.002000894000
2017-02-16450.00451.00443.00448.00190008496000
2017-02-15444.00457.00444.00450.002300010352000
2017-02-14450.00450.00444.00450.00100004485000
2017-02-13447.00452.00445.00450.00110004930000
2017-02-10442.00450.00442.00447.003100013797000
2017-02-09440.00442.00440.00442.0050002202000
2017-02-08436.00442.00436.00442.00200008820000
2017-02-07435.00435.00432.00435.00140006077000
2017-02-06437.00437.00434.00434.00120005229000
2017-02-03439.00439.00437.00437.00130005693000
2017-02-02437.00438.00437.00437.0070003061000
2017-02-01440.00441.00437.00437.0080003509000
2017-01-31439.00440.00439.00439.00130005708000
2017-01-30440.00440.00437.00439.00190008344000
2017-01-27437.00437.00437.00437.0040001748000
2017-01-26440.00440.00433.00433.00160006993000
2017-01-25443.00443.00440.00440.0050002207000
2017-01-2400
2017-01-23443.00443.00443.00443.002000886000
2017-01-2000
2017-01-19436.00438.00436.00438.0060002618000
2017-01-1800
2017-01-17441.00441.00440.00440.0060002641000
2017-01-16441.00441.00441.00441.002000882000
2017-01-13444.00444.00444.00444.00100004440000
2017-01-12448.00448.00443.00445.00100004460000
2017-01-1100
2017-01-10446.00446.00445.00445.0070003120000
2017-01-06445.00445.00445.00445.0040001780000
2017-01-05446.00447.00446.00447.0030001340000
2017-01-04443.00450.00443.00444.0070003113000
2016-12-30437.00444.00437.00444.00100004430000
2016-12-29438.00438.00437.00437.00120005251000
2016-12-28437.00450.00437.00441.009700042580000
2016-12-27439.00439.00437.00437.0050002193000
2016-12-26437.00440.00437.00440.00100004392000
2016-12-22440.00440.00436.00437.00160007016000
2016-12-21435.00440.00435.00440.00170007457000
2016-12-20438.00438.00434.00438.003100013545000
2016-12-19438.00438.00435.00438.002400010475000
2016-12-16440.00440.00436.00439.003000013113000
2016-12-15437.00439.00437.00439.0080003507000
2016-12-14440.00440.00436.00436.00120005253000
2016-12-13435.00436.00434.00435.003800016533000
2016-12-12435.00439.00430.00437.0010300044824000
2016-12-09439.00439.00434.00437.002800012218000
2016-12-08439.00440.00435.00439.00170007434000
2016-12-07440.00440.00435.00439.002400010527000
2016-12-06448.00448.00433.00440.004600020226000
2016-12-05445.00449.00445.00449.003500015592000
2016-12-02447.00447.00445.00445.0050002227000
2016-12-01448.00452.00445.00445.003400015197000
2016-11-30446.00446.00446.00446.0080003568000
2016-11-29443.00446.00443.00446.0050002224000
2016-11-28440.00440.00440.00440.0030001320000
2016-11-25440.00440.00440.00440.003200014080000
2016-11-24440.00443.00436.00439.003000013199000
2016-11-22434.00436.00434.00434.0090003910000
2016-11-21434.00434.00434.00434.0060002604000
2016-11-18440.00440.00432.00434.00100004364000
2016-11-17440.00440.00431.00432.00130005637000
2016-11-16431.00437.00430.00437.00100004325000
2016-11-15426.00434.00426.00434.008200035001000
2016-11-14432.00436.00431.00431.00140006074000
2016-11-11427.00430.00425.00425.00170007272000
2016-11-10424.00424.00422.00422.00140005920000
2016-11-09427.00427.00419.00419.00220009309000
2016-11-08430.00430.00427.00427.0090003856000
2016-11-07431.00432.00431.00432.0050002156000
2016-11-04423.00427.00423.00427.0080003395000
2016-11-02427.00427.00425.00427.00110004688000
2016-11-01428.00430.00428.00428.0090003855000
2016-10-31430.00433.00427.00427.00200008588000
2016-10-28433.00436.00433.00433.00170007366000
2016-10-27432.00432.00432.00432.0030001296000
2016-10-26431.00432.00431.00432.0050002157000
2016-10-25440.00440.00439.00439.0030001318000
2016-10-24431.00440.00431.00440.00210009098000
2016-10-21430.00432.00430.00430.002400010323000
2016-10-20429.00431.00429.00431.0080003435000
2016-10-19429.00430.00429.00429.0030001288000
2016-10-18428.00430.00428.00429.0040001715000
2016-10-17429.00430.00429.00429.00160006869000
2016-10-14431.00431.00431.00431.002000862000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog