[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 
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
2016-04-20502.00503.00498.00500.002400012007000
2016-04-19506.00506.00506.00506.0030001518000
2016-04-18508.00508.00508.00508.001000508000
2016-04-15512.00512.00504.00504.0020001016000
2016-04-14495.00501.00495.00495.0090004479000
2016-04-13498.00498.00488.00488.00170008419000
2016-04-12500.00500.00495.00495.0080003975000
2016-04-11500.00504.00495.00495.0050002502000
2016-04-08505.00505.00487.00500.00180008866000
2016-04-07497.00505.00497.00505.0060003012000
2016-04-06511.00511.00500.00500.0060003012000
2016-04-05506.00506.00501.00501.0030001508000
2016-04-04513.00513.00512.00512.0090004609000
2016-04-01520.00520.00506.00506.002300011802000
2016-03-31530.00530.00530.00530.0030001590000
2016-03-30530.00530.00530.00530.001000530000
2016-03-29525.00525.00525.00525.0020001050000
2016-03-28533.00536.00525.00525.0090004791000
2016-03-25515.00544.00515.00523.00180009532000
2016-03-24513.00514.00513.00514.0040002055000
2016-03-23515.00515.00515.00515.002400012360000
2016-03-22513.00513.00509.00509.0050002556000
2016-03-18512.00512.00512.00512.001000512000
2016-03-17514.00518.00506.00506.0080004098000
2016-03-16515.00515.00514.00514.0040002058000
2016-03-15517.00517.00515.00515.0020001032000
2016-03-14527.00527.00527.00527.0050002635000
2016-03-11516.00517.00516.00517.0030001550000
2016-03-10519.00519.00508.00513.0070003579000
2016-03-09514.00514.00509.00509.0070003578000
2016-03-08517.00517.00515.00515.0070003612000
2016-03-07520.00525.00518.00524.0080004170000
2016-03-04523.00524.00516.00520.0070003649000
2016-03-03515.00523.00515.00523.00120006195000
2016-03-02515.00515.00515.00515.00130006695000
2016-03-0100
2016-02-29515.00516.00515.00515.0030001546000
2016-02-26514.00524.00512.00515.00170008793000
2016-02-25513.00513.00512.00512.0030001538000
2016-02-24527.00527.00512.00513.00100005190000
2016-02-23522.00533.00522.00532.00100005311000
2016-02-22513.00516.00512.00512.0040002053000
2016-02-19515.00522.00514.00516.0090004648000
2016-02-18533.00533.00516.00516.0090004740000
2016-02-17533.00538.00508.00523.002300011943000
2016-02-16561.00561.00510.00523.0010300055819000
2016-02-15551.00551.00521.00551.0010500057341000
2016-02-12476.00488.00466.00471.002600012306000
2016-02-10513.00513.00497.00508.002000010102000
2016-02-09530.00530.00510.00510.002300011841000
2016-02-08511.00536.00511.00536.002800014612000
2016-02-05547.00547.00531.00531.0060003221000
2016-02-04547.00547.00547.00547.001000547000
2016-02-03536.00550.00535.00547.00130007072000
2016-02-02538.00538.00536.00536.00110005907000
2016-02-01542.00547.00535.00547.003200017370000
2016-01-29535.00541.00535.00541.0030001611000
2016-01-28538.00543.00538.00542.00120006498000
2016-01-27533.00542.00533.00538.002900015553000
2016-01-26537.00537.00527.00532.002300012192000
2016-01-25526.00532.00526.00532.00100005294000
2016-01-22527.00531.00526.00531.00120006347000
2016-01-21524.00529.00520.00527.00180009445000
2016-01-20529.00533.00523.00524.003100016347000
2016-01-19531.00534.00531.00534.0070003730000
2016-01-18530.00532.00518.00532.005500028908000
2016-01-15520.00540.00516.00537.00120006365000
2016-01-14521.00524.00510.00514.004400022714000
2016-01-13520.00521.00518.00521.0030001559000
2016-01-12520.00521.00508.00520.004300022168000
2016-01-08516.00523.00514.00523.00120006216000
2016-01-07517.00522.00515.00519.002800014504000
2016-01-06520.00525.00518.00525.00160008330000
2016-01-05526.00526.00525.00526.0030001577000
2016-01-04518.00527.00518.00527.0040002082000
2015-12-30519.00523.00516.00523.00130006756000
2015-12-29520.00524.00505.00523.00130006695000
2015-12-28525.00525.00520.00520.0040002089000
2015-12-25519.00519.00514.00515.002900014963000
2015-12-24524.00524.00515.00519.005500028683000
2015-12-22528.00528.00523.00524.002100011068000
2015-12-21529.00529.00523.00523.00150007880000
2015-12-18528.00531.00525.00529.0080004224000
2015-12-17525.00530.00525.00525.002000010517000
2015-12-16530.00532.00525.00525.00110005822000
2015-12-15533.00533.00526.00529.00130006865000
2015-12-14532.00532.00527.00531.00100005299000
2015-12-11534.00534.00534.00534.0020001068000
2015-12-10534.00534.00532.00532.0080004259000
2015-12-09537.00540.00533.00534.00100005356000
2015-12-08538.00538.00534.00534.0090004818000
2015-12-07540.00540.00536.00536.00150008063000
2015-12-04539.00540.00532.00540.0070003751000
2015-12-03543.00543.00533.00539.00100005355000

   ※ 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