[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 
2017-05-29176.00176.00173.00173.00500008732000
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
2016-12-08169.00169.00167.00168.0027300045906000
2016-12-07167.00169.00163.00169.0052100086937000
2016-12-06158.00167.00158.00167.0053300086560000
2016-12-05155.00158.00155.00158.0018900029527000
2016-12-02154.00156.00152.00155.0025700039624000
2016-12-01154.00156.00153.00154.0031200048195000
2016-11-30153.00154.00152.00153.0016900025925000
2016-11-29152.00154.00151.00152.0012100018407000
2016-11-28152.00152.00149.00152.0012700019111000
2016-11-25151.00153.00151.00152.0018800028507000
2016-11-24152.00154.00151.00152.0030000045638000
2016-11-22151.00152.00150.00152.0018300027587000
2016-11-21148.00151.00147.00151.0012600018825000
2016-11-18147.00148.00147.00147.0018400027168000
2016-11-17145.00146.00144.00145.0011300016435000
2016-11-16144.00147.00144.00147.0021700031676000
2016-11-15144.00145.00143.00143.0011600016743000
2016-11-14142.00144.00142.00143.009300013285000
2016-11-11141.00144.00141.00142.0022500032034000
2016-11-10137.00142.00137.00140.0017200023886000
2016-11-09141.00141.00132.00132.0018100024719000
2016-11-08140.00141.00137.00140.0014300019923000
2016-11-07140.00142.00139.00140.0013100018342000
2016-11-04141.00141.00138.00139.00500006952000
2016-11-02140.00143.00139.00142.0029100041089000
2016-11-01138.00141.00136.00141.0028500039810000
2016-10-31138.00138.00136.00136.0010900014914000
2016-10-28137.00137.00135.00137.0021600029512000
2016-10-27136.00137.00135.00136.008900012104000
2016-10-26135.00137.00134.00137.007900010728000
2016-10-25137.00137.00134.00134.0011500015574000
2016-10-24133.00135.00133.00135.0017400023294000
2016-10-21137.00137.00132.00132.0012100016286000
2016-10-20135.00137.00135.00137.007800010584000
2016-10-19136.00136.00134.00135.008100010963000
2016-10-18135.00136.00133.00134.00530007138000
2016-10-17135.00136.00133.00134.0010200013637000
2016-10-14135.00136.00134.00135.00230003104000
2016-10-13135.00136.00134.00135.00550007435000
2016-10-12135.00136.00134.00134.008000010782000
2016-10-11133.00135.00133.00135.0010400013945000
2016-10-07133.00134.00132.00134.00720009578000
2016-10-06134.00135.00133.00133.009100012207000
2016-10-05133.00133.00132.00133.0011200014857000
2016-10-04133.00133.00132.00133.00350004635000
2016-10-03133.00134.00131.00132.00510006745000
2016-09-30133.00133.00131.00132.009700012785000
2016-09-29134.00135.00133.00134.0010900014634000
2016-09-28133.00133.00132.00132.00450005950000
2016-09-27134.00134.00132.00134.0010700014246000
2016-09-26135.00135.00133.00134.00430005775000
2016-09-23136.00136.00134.00136.009300012582000
2016-09-21132.00135.00132.00135.00400005344000
2016-09-20133.00135.00132.00132.0011200014901000
2016-09-16134.00135.00133.00133.008600011502000
2016-09-15134.00134.00133.00134.009500012705000
2016-09-14134.00136.00133.00134.00740009962000
2016-09-13136.00136.00134.00134.00530007170000
2016-09-12133.00136.00133.00136.00640008596000
2016-09-09138.00138.00136.00136.0013200018094000
2016-09-08134.00137.00133.00137.0010600014323000
2016-09-07135.00135.00133.00133.0014600019556000
2016-09-06136.00136.00135.00135.0015600021131000
2016-09-05135.00138.00135.00135.0039000053217000
2016-09-02132.00138.00130.00134.0073400098007000
2016-09-01127.00130.00126.00128.0024900031880000
2016-08-31126.00129.00126.00128.0020300025830000
2016-08-30125.00125.00123.00125.00410005120000
2016-08-29125.00125.00123.00125.00680008467000
2016-08-26124.00124.00121.00123.00610007470000
2016-08-25126.00126.00123.00125.008200010255000
2016-08-24121.00124.00120.00123.0011700014311000
2016-08-23121.00121.00120.00120.00660007927000
2016-08-22119.00121.00119.00120.00620007441000
2016-08-19120.00121.00120.00120.00370004441000
2016-08-18120.00120.00120.00120.00420005040000
2016-08-17119.00121.00119.00120.008900010669000
2016-08-16123.00123.00120.00120.00700008497000
2016-08-15121.00123.00121.00123.00480005868000
2016-08-12121.00122.00120.00121.00550006679000
2016-08-10121.00121.00119.00119.008800010547000
2016-08-09120.00121.00119.00121.009100010925000
2016-08-08121.00122.00119.00119.00540006484000
2016-08-05121.00121.00119.00120.00650007831000
2016-08-04121.00121.00119.00120.00780009345000
2016-08-03120.00122.00119.00122.00750009074000
2016-08-02123.00125.00119.00120.0027600033638000
2016-08-01128.00128.00123.00124.0030200037832000
2016-07-29132.00132.00126.00132.0017400022512000
2016-07-28134.00134.00130.00132.0013600017848000
2016-07-27132.00132.00130.00131.007900010371000
2016-07-26134.00134.00130.00132.0012900017070000
2016-07-25133.00134.00128.00134.0029900039457000
2016-07-22126.00127.00126.00127.00530006711000
2016-07-21127.00128.00126.00128.009100011564000
2016-07-20126.00126.00125.00126.00670008413000
2016-07-19125.00126.00125.00126.008200010277000
2016-07-15127.00127.00125.00125.0010100012722000
2016-07-14123.00126.00123.00125.009400011753000
2016-07-13126.00127.00123.00124.0016100020201000
2016-07-12125.00125.00124.00124.0011200013965000
2016-07-11120.00123.00119.00123.0013100015844000
2016-07-08119.00120.00117.00117.0013700016146000
2016-07-07120.00120.00119.00119.00550006577000
2016-07-06122.00122.00119.00119.0011300013518000
2016-07-05123.00125.00122.00123.009900012152000
2016-07-04122.00123.00121.00123.0012600015382000
2016-07-01124.00124.00120.00122.0012500015198000
2016-06-30121.00124.00121.00122.00670008204000
2016-06-29122.00122.00119.00121.0021900026474000
2016-06-28120.00121.00117.00119.0021100025137000
2016-06-27118.00122.00117.00119.0020300024114000
2016-06-24132.00132.00117.00117.0044700055485000
2016-06-23123.00133.00120.00132.0038500049361000
2016-06-22121.00123.00121.00122.009300011337000
2016-06-21120.00123.00120.00121.0013000015808000
2016-06-20119.00123.00119.00120.00700008436000
2016-06-17118.00118.00116.00117.0017200020165000
2016-06-16121.00121.00117.00117.0012500014760000
2016-06-15119.00122.00118.00121.0020700024886000
2016-06-14123.00123.00119.00120.0015900019224000
2016-06-13125.00126.00123.00123.0019700024545000
2016-06-10127.00128.00127.00127.0011600014738000
2016-06-09128.00129.00127.00127.00760009702000
2016-06-08127.00128.00127.00128.008400010671000
2016-06-07127.00128.00125.00127.0010100012807000
2016-06-06126.00128.00125.00127.008500010742000
2016-06-03128.00129.00128.00129.00630008072000
2016-06-02130.00130.00128.00128.0013700017764000
2016-06-01128.00130.00126.00129.0012200015697000
2016-05-31126.00130.00124.00128.0030400038561000
2016-05-30127.00127.00125.00126.009600012095000
2016-05-27126.00127.00125.00126.00360004550000
2016-05-26127.00128.00125.00126.00460005807000
2016-05-25128.00130.00126.00126.009900012648000
2016-05-24126.00128.00125.00127.00670008457000

   ※ 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