[6121 東証1部] 滝澤鉄工所 日足 時系列データ

[6121 東証1部] 滝澤鉄工所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132114.002116.002070.002088.004500094009800
2017-12-122130.002167.002115.002127.0048400103341000
2017-12-112065.002092.002059.002092.001380028640300
2017-12-082053.002079.002045.002059.004550093605300
2017-12-072054.002088.002054.002077.001840038157200
2017-12-062100.002102.002042.002055.004000082652600
2017-12-052099.002128.002065.002125.003660076810800
2017-12-042116.002128.002092.002099.001490031399700
2017-12-012126.002140.002082.002103.003030063855200
2017-11-302128.002135.002098.002125.001920040578500
2017-11-292172.002174.002110.002130.0048700104096000
2017-11-282200.002220.002143.002172.003160068588000
2017-11-272200.002230.002183.002201.0060200132722400
2017-11-242065.002181.002065.002161.0088600189660000
2017-11-222063.002074.002038.002060.002810057845900
2017-11-212068.002068.002037.002044.001930039548600
2017-11-202027.002075.002001.002039.0066700136071200
2017-11-172030.002038.001978.001987.004150083187500
2017-11-161978.002033.001978.002008.004770095826600
2017-11-152042.002047.001966.001998.004550091383500
2017-11-142115.002137.002073.002074.004060085095400
2017-11-132170.002183.002112.002123.003510074911100
2017-11-102114.002176.002114.002166.003600077614600
2017-11-092200.002241.002110.002161.00100800221521800
2017-11-082140.002185.002129.002184.0049000106037700
2017-11-072119.002164.002119.002151.003660078672100
2017-11-062136.002138.002100.002114.003090065273000
2017-11-022166.002166.002097.002121.0047800101491400
2017-11-012070.002183.002070.002167.00188400399800700
2017-10-311949.002114.001945.002068.00109300223854000
2017-10-301962.001966.001926.001957.001830035719600
2017-10-271933.001949.001923.001943.001820035200300
2017-10-261940.001959.001932.001933.001050020363100
2017-10-251960.001970.001940.001946.002680052393900
2017-10-241943.001956.001920.001950.002540049299900
2017-10-231906.001944.001899.001932.001730033207500
2017-10-201909.001910.001890.001895.002310043861100
2017-10-191919.001930.001908.001915.001570030104700
2017-10-181955.001964.001913.001919.001660032025800
2017-10-171952.001975.001923.001935.001670032532600
2017-10-161925.001936.001923.001932.001510029137800
2017-10-131919.001922.001875.001905.003980075634100
2017-10-121930.001939.001918.001918.001200023100800
2017-10-111964.001964.001916.001924.002760053270200
2017-10-101971.002000.001949.001953.002560050215000
2017-10-061972.001994.001951.001971.002680052958400
2017-10-051995.002005.001972.001974.001670033119600
2017-10-042019.002020.001995.002003.002370047431100
2017-10-032044.002047.002006.002015.003520071106000
2017-10-022033.002042.002015.002033.001730035130300
2017-09-292012.002029.002010.002025.001400028262900
2017-09-282048.002048.002003.002029.002370047912700
2017-09-271990.002047.001980.002024.002500050478700
2017-09-26200.00201.00198.00201.0016200032306000
2017-09-25204.00205.00200.00202.0031300063500000
2017-09-22202.00202.00196.00198.0028500056673000
2017-09-21208.00208.00201.00202.0043400089001000
2017-09-20203.00207.00202.00205.00902000184170000
2017-09-19194.00206.00194.00201.001656000331656000
2017-09-15193.00196.00190.00194.0038300073743000
2017-09-14196.00197.00190.00192.0035800069181000
2017-09-13190.00197.00188.00195.001051000204014000
2017-09-12187.00194.00185.00190.00569000107360000
2017-09-11187.00188.00185.00186.0039500073629000
2017-09-08181.00186.00181.00184.0046500085187000
2017-09-07184.00185.00181.00182.0025900047439000
2017-09-06178.00185.00178.00184.0031300056765000
2017-09-05186.00186.00179.00182.00632000115390000
2017-09-04190.00190.00184.00187.0048200089995000
2017-09-01185.00193.00183.00190.001176000222716000
2017-08-31186.00186.00182.00184.0026200048096000
2017-08-30184.00186.00182.00185.0030100055503000
2017-08-29182.00183.00181.00182.0017000030926000
2017-08-28184.00185.00181.00183.0031700057923000
2017-08-25184.00186.00183.00184.0027900051476000
2017-08-24184.00185.00180.00183.0036700067179000
2017-08-23186.00188.00181.00182.00544000100343000
2017-08-22182.00185.00182.00185.0013000023902000
2017-08-21186.00186.00182.00183.0023200042493000
2017-08-18184.00185.00179.00184.00681000124586000
2017-08-17186.00187.00184.00186.0023600043753000
2017-08-16178.00187.00178.00186.0042500077879000
2017-08-15178.00181.00177.00178.0042500075982000
2017-08-14173.00178.00171.00176.00728000126806000
2017-08-10183.00185.00178.00179.001218000219722000
2017-08-09186.00187.00180.00185.001214000221955000
2017-08-08189.00193.00181.00186.004245000792151000
2017-08-07244.00248.00187.00189.00268130005886472000
2017-08-04178.00204.00176.00204.004004000775080000
2017-08-03179.00179.00174.00178.0018000031769000
2017-08-02176.00181.00172.00179.0027500048919000
2017-08-01172.00176.00170.00176.0046300079833000
2017-07-31191.00195.00175.00176.00973000181977000
2017-07-28190.00191.00188.00190.0030700058187000
2017-07-27190.00190.00189.00190.0022100041942000
2017-07-26190.00190.00188.00190.0013300025211000
2017-07-25192.00192.00190.00190.0016400031314000
2017-07-24192.00192.00188.00191.0029600056366000
2017-07-21189.00192.00187.00191.00536000101890000
2017-07-20184.00187.00184.00186.0019100035428000
2017-07-19187.00187.00183.00183.0017300031963000
2017-07-18187.00189.00185.00187.0017100031958000
2017-07-14190.00190.00187.00187.0016400030870000
2017-07-13190.00191.00187.00188.0042000079458000
2017-07-12187.00188.00186.00187.0035900067077000
2017-07-11183.00186.00183.00185.0035800066124000
2017-07-10184.00185.00182.00182.0038400070430000
2017-07-07176.00181.00176.00180.0046700083566000
2017-07-06178.00178.00176.00176.00510009010000
2017-07-05174.00176.00174.00175.0017900031334000
2017-07-04180.00180.00174.00175.0031100054985000
2017-07-03178.00179.00177.00178.009500016918000
2017-06-30176.00179.00176.00177.0011000019512000
2017-06-29179.00181.00178.00179.0019800035435000
2017-06-28178.00183.00177.00178.0034200061463000
2017-06-27178.00179.00177.00178.0016700029693000
2017-06-26176.00180.00175.00178.0022700040378000
2017-06-23175.00177.00174.00176.0032800057628000
2017-06-22174.00176.00173.00174.0017800031028000
2017-06-21172.00174.00172.00173.0010200017628000
2017-06-20171.00173.00171.00173.0018100031160000
2017-06-19170.00171.00169.00171.0017000028915000
2017-06-16170.00171.00168.00170.007700013056000
2017-06-15171.00172.00169.00169.0011500019588000
2017-06-14175.00175.00172.00172.00430007447000
2017-06-13172.00174.00171.00174.006600011409000
2017-06-12170.00172.00170.00171.006500011126000
2017-06-09172.00173.00170.00171.009700016643000
2017-06-08171.00173.00171.00172.009300015982000
2017-06-07171.00172.00170.00171.0014000023933000
2017-06-06174.00174.00172.00172.008500014746000
2017-06-05176.00177.00174.00174.0010600018596000
2017-06-02175.00177.00174.00176.0016300028656000
2017-06-01173.00176.00173.00175.0014000024439000
2017-05-31173.00176.00171.00173.0025800044984000
2017-05-30172.00174.00171.00173.0013100022601000
2017-05-29176.00176.00173.00173.00500008732000
2017-05-26176.00176.00175.00175.00480008424000
2017-05-25179.00179.00176.00176.0013200023385000
2017-05-24176.00179.00175.00178.0024200042798000
2017-05-23174.00176.00172.00175.0014900025966000
2017-05-22171.00174.00171.00174.0013100022598000
2017-05-19169.00170.00167.00169.0012100020357000
2017-05-18167.00170.00166.00167.0022200037119000
2017-05-17173.00175.00168.00170.0028100048111000
2017-05-16171.00176.00169.00175.0039200067419000
2017-05-15168.00168.00165.00166.009000014991000
2017-05-12169.00169.00166.00169.0013800023209000
2017-05-11175.00175.00170.00171.0014300024570000
2017-05-10173.00173.00172.00173.00540009335000
2017-05-09172.00172.00170.00172.0011100018994000
2017-05-08168.00171.00167.00170.0014400024360000
2017-05-02164.00167.00164.00166.0010200016896000
2017-05-01165.00165.00164.00164.00500008204000
2017-04-28168.00168.00163.00165.0015200025128000
2017-04-27166.00167.00165.00167.0010900018072000
2017-04-26164.00165.00163.00165.009400015422000
2017-04-25163.00163.00162.00162.0012600020504000
2017-04-24161.00162.00160.00161.006500010470000
2017-04-21158.00160.00158.00160.0011000017466000
2017-04-20157.00158.00157.00157.0013000020452000
2017-04-19154.00157.00154.00156.0013700021300000
2017-04-18155.00158.00154.00155.008800013679000
2017-04-17152.00153.00152.00153.0014800022541000
2017-04-14153.00155.00152.00152.0026900041163000
2017-04-13152.00154.00151.00153.0030100045974000
2017-04-12159.00159.00154.00156.0019900031001000
2017-04-11163.00163.00155.00159.0017600028055000
2017-04-10163.00164.00163.00163.00470007675000
2017-04-07162.00164.00161.00162.0018700030300000
2017-04-06165.00165.00160.00161.0019300031236000
2017-04-05167.00169.00166.00166.008200013739000
2017-04-04174.00174.00165.00166.0024800041927000
2017-04-03177.00177.00173.00173.0014900026005000
2017-03-31178.00180.00177.00177.0017600031386000
2017-03-30178.00179.00177.00177.008900015834000
2017-03-29179.00179.00177.00177.008100014408000
2017-03-28180.00181.00179.00181.0016100028981000
2017-03-27180.00180.00178.00179.0012600022515000
2017-03-24185.00185.00181.00181.0016700030481000
2017-03-23182.00184.00181.00183.0017300031571000
2017-03-22181.00181.00179.00180.0031200056344000
2017-03-21182.00185.00178.00183.0028600051938000
2017-03-17184.00186.00181.00182.0028300051915000
2017-03-16180.00185.00180.00183.0045600083019000
2017-03-15186.00186.00180.00180.00807000146554000
2017-03-14191.00192.00185.00186.00619000115842000
2017-03-13196.00196.00191.00192.0038400074350000
2017-03-10199.00201.00196.00197.00851000169405000
2017-03-09191.00198.00188.00197.0049900097310000
2017-03-08189.00192.00185.00191.0026900050747000
2017-03-07194.00194.00189.00190.0022000042352000
2017-03-06193.00193.00191.00192.0015400029596000
2017-03-03190.00194.00190.00192.0028200054193000
2017-03-02193.00195.00190.00191.0039500076242000
2017-03-01181.00192.00180.00191.00639000118512000
2017-02-28186.00187.00185.00185.0013700025513000
2017-02-27186.00186.00181.00184.0019800036271000
2017-02-24190.00190.00186.00186.0037400070126000
2017-02-23192.00194.00189.00191.0044500084765000
2017-02-22194.00195.00191.00194.00817000157970000
2017-02-21188.00193.00188.00191.00600000114247000
2017-02-20185.00189.00185.00187.00655000122719000
2017-02-17181.00185.00181.00184.00676000123797000
2017-02-16174.00182.00174.00181.00885000158329000
2017-02-15173.00178.00171.00173.0020000034976000
2017-02-14174.00174.00170.00173.008900015316000
2017-02-13173.00173.00170.00172.009300015963000
2017-02-10168.00170.00168.00170.008800014882000
2017-02-09170.00170.00166.00167.009300015630000
2017-02-08166.00167.00165.00167.0012600020883000
2017-02-07165.00166.00165.00165.0012900021361000
2017-02-06166.00169.00164.00168.0011300018862000
2017-02-03168.00169.00166.00167.0033300055674000
2017-02-02171.00172.00168.00168.0021000035647000
2017-02-01168.00171.00166.00170.0030900051978000
2017-01-31177.00178.00171.00171.0036500063901000
2017-01-30173.00177.00173.00177.0044200077126000
2017-01-27170.00173.00169.00172.0034500058931000
2017-01-26170.00170.00168.00169.0026400044692000
2017-01-25166.00168.00165.00168.0019500032513000
2017-01-24163.00166.00163.00166.007000011531000
2017-01-23162.00169.00162.00165.0027600045698000
2017-01-20159.00165.00159.00164.0024300039385000
2017-01-19159.00160.00158.00158.0025200040027000
2017-01-18157.00159.00157.00158.0010600016673000
2017-01-17161.00161.00159.00160.0012800020551000
2017-01-16163.00163.00159.00161.0016500026603000
2017-01-13163.00164.00161.00163.0027500044689000
2017-01-12162.00165.00162.00164.0022200036342000
2017-01-11163.00165.00161.00164.0043700071589000
2017-01-10162.00163.00160.00162.0017700028516000
2017-01-06160.00163.00160.00162.008200013237000
2017-01-05162.00163.00159.00162.0013700022096000
2017-01-04159.00163.00158.00161.0028300045485000
2016-12-30156.00159.00156.00158.008400013191000
2016-12-29159.00159.00155.00156.0012900020214000
2016-12-28156.00160.00154.00160.0045100070222000
2016-12-27159.00160.00154.00156.0031900050132000
2016-12-26162.00163.00158.00159.0024100038541000
2016-12-22164.00164.00159.00162.0027800044943000
2016-12-21164.00164.00162.00163.0017600028747000
2016-12-20164.00165.00162.00164.0017900029206000
2016-12-19165.00165.00162.00165.0029300048100000
2016-12-16167.00167.00164.00165.0012400020429000
2016-12-15163.00167.00163.00167.0019300031730000
2016-12-14165.00165.00162.00162.0032500053316000
2016-12-13165.00166.00164.00165.0022400037025000
2016-12-12168.00169.00166.00168.0016200027102000
2016-12-09167.00168.00165.00168.0020300033863000

   ※ 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。 

Twitter