[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 
2017-04-27473.00473.00471.00473.0050002363000
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
2016-10-13442.00442.00431.00431.0030001315000
2016-10-12437.00437.00430.00434.00120005183000
2016-10-11430.00439.00430.00439.00110004757000
2016-10-07429.00429.00428.00428.002000857000
2016-10-06427.00430.00427.00428.0060002567000
2016-10-05437.00437.00425.00426.002700011559000
2016-10-04432.00432.00427.00429.003500015070000
2016-10-03447.00447.00432.00437.004900021388000
2016-09-30450.00450.00447.00447.002000897000
2016-09-29450.00450.00450.00450.001000450000
2016-09-28455.00455.00443.00451.0060002680000
2016-09-27460.00460.00460.00460.001000460000
2016-09-26455.00456.00454.00454.0060002729000
2016-09-23435.00449.00435.00449.0090003961000
2016-09-21451.00451.00424.00443.006000026237000
2016-09-20450.00451.00450.00451.0030001352000
2016-09-16452.00452.00451.00451.0030001354000
2016-09-1500
2016-09-14456.00460.00455.00455.00140006397000
2016-09-13456.00456.00456.00456.001000456000
2016-09-12456.00456.00456.00456.0050002280000
2016-09-0900
2016-09-0800
2016-09-07460.00460.00452.00460.0050002284000
2016-09-06464.00465.00464.00465.0030001393000
2016-09-05459.00460.00459.00460.0040001839000
2016-09-02455.00455.00451.00453.0040001813000
2016-09-01452.00454.00452.00454.00110004983000
2016-08-31453.00453.00452.00452.0040001810000
2016-08-3000
2016-08-29456.00456.00456.00456.001000456000
2016-08-2600
2016-08-25453.00453.00453.00453.0050002265000
2016-08-24456.00456.00453.00453.002000909000
2016-08-23455.00460.00455.00456.0050002286000
2016-08-22455.00459.00450.00459.002400010925000
2016-08-19455.00455.00455.00455.0040001820000
2016-08-18455.00460.00451.00452.00170007750000
2016-08-17452.00461.00452.00460.00160007326000
2016-08-16474.00474.00451.00455.005400024973000
2016-08-15482.00482.00475.00480.005000023988000
2016-08-12482.00493.00482.00493.004300020982000
2016-08-10482.00482.00482.00482.002000964000
2016-08-09479.00485.00479.00485.0060002904000
2016-08-08482.00482.00479.00479.00120005758000
2016-08-05477.00485.00477.00485.00200009568000
2016-08-0400
2016-08-03477.00485.00477.00485.00100004799000
2016-08-02480.00482.00480.00482.002900013924000
2016-08-01490.00490.00487.00487.0060002930000
2016-07-29481.00490.00480.00482.00170008200000
2016-07-28487.00488.00480.00480.0070003401000
2016-07-27485.00486.00477.00485.002300011062000
2016-07-26477.00483.00476.00483.00190009083000
2016-07-25468.00475.00468.00475.00100004718000
2016-07-22444.00456.00444.00456.0090004043000
2016-07-21440.00444.00440.00444.00130005754000
2016-07-20434.00440.00434.00440.0050002184000
2016-07-19432.00438.00430.00438.00100004345000
2016-07-15438.00438.00436.00436.0040001750000
2016-07-14432.00433.00432.00433.002000865000
2016-07-13436.00437.00432.00432.00170007373000
2016-07-12439.00439.00433.00435.002800012146000
2016-07-11426.00435.00426.00433.006900029748000
2016-07-08424.00425.00422.00422.00110004659000
2016-07-07424.00426.00424.00424.00130005519000
2016-07-06426.00426.00424.00426.00160006802000
2016-07-05438.00438.00431.00433.00210009122000
2016-07-04444.00444.00435.00438.00210009188000
2016-07-01440.00440.00437.00437.00180007910000
2016-06-30445.00445.00438.00438.003100013663000
2016-06-29440.00457.00435.00450.003700016484000
2016-06-28438.00438.00430.00432.002700011664000
2016-06-27432.00447.00411.00443.007700032962000
2016-06-24454.00454.00427.00437.004100018072000
2016-06-23451.00452.00451.00452.0040001805000
2016-06-22455.00455.00452.00455.00140006356000
2016-06-21460.00460.00459.00460.0040001838000
2016-06-20462.00462.00458.00458.00100004593000
2016-06-17456.00466.00455.00459.00190008727000
2016-06-16464.00465.00456.00456.002200010155000
2016-06-15469.00470.00462.00464.00160007470000
2016-06-14475.00476.00473.00473.0090004271000
2016-06-13481.00481.00475.00480.00170008091000
2016-06-10483.00484.00481.00481.00160007721000
2016-06-09483.00485.00483.00485.002000968000
2016-06-08486.00487.00483.00484.00100004845000
2016-06-07490.00494.00485.00489.00160007853000
2016-06-0600
2016-06-03489.00490.00489.00490.0050002446000
2016-06-02491.00491.00490.00491.0040001963000
2016-06-01492.00494.00490.00490.00150007377000
2016-05-31492.00493.00492.00493.0040001970000
2016-05-30490.00492.00490.00492.0050002454000
2016-05-27500.00500.00493.00493.002000993000
2016-05-26492.00493.00492.00493.0030001477000
2016-05-25492.00492.00492.00492.0050002460000
2016-05-24495.00500.00493.00500.00120005943000
2016-05-23499.00499.00499.00499.001000499000
2016-05-2000
2016-05-19502.00502.00496.00499.0060003003000
2016-05-18500.00508.00496.00508.0080003994000
2016-05-17500.00500.00500.00500.0020001000000
2016-05-16515.00515.00499.00499.00140007059000
2016-05-13520.00520.00510.00515.00120006176000
2016-05-12516.00520.00516.00520.00160008298000
2016-05-11515.00515.00510.00510.0060003079000
2016-05-10513.00513.00510.00513.0040002046000
2016-05-09513.00516.00512.00513.00150007712000
2016-05-06491.00495.00491.00494.0060002958000
2016-05-02497.00499.00491.00491.00170008418000
2016-04-28508.00508.00497.00498.002200010989000
2016-04-2700
2016-04-26515.00515.00514.00514.00100005145000
2016-04-25506.00520.00506.00520.0040002056000
2016-04-22498.00506.00498.00506.0020001004000
2016-04-21498.00502.00498.00498.004200020927000

   ※ 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