[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 
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
2016-05-23128.00128.00125.00126.009900012530000
2016-05-20127.00128.00124.00128.00640008123000
2016-05-19128.00128.00125.00127.00690008751000
2016-05-18128.00128.00126.00127.0011900015089000
2016-05-17126.00129.00123.00128.0013800017565000
2016-05-16121.00125.00120.00125.0017900021916000
2016-05-13120.00123.00113.00119.0027400032488000
2016-05-12122.00122.00120.00121.009400011363000
2016-05-11126.00126.00122.00123.00480005944000
2016-05-10120.00130.00120.00124.0022800028516000
2016-05-09119.00121.00119.00120.008500010207000
2016-05-06119.00120.00118.00119.009200010941000
2016-05-02120.00120.00119.00119.0010400012409000
2016-04-28126.00126.00121.00121.0010000012377000
2016-04-27124.00125.00123.00124.00390004831000
2016-04-26127.00127.00123.00124.00540006728000
2016-04-25128.00128.00125.00127.0012800016253000
2016-04-22125.00126.00125.00126.00580007262000
2016-04-21124.00125.00123.00125.0010600013200000
2016-04-20122.00124.00122.00123.0012500015355000
2016-04-19123.00124.00122.00124.00540006628000
2016-04-18118.00120.00117.00120.0012800015187000
2016-04-15123.00124.00123.00123.00500006160000
2016-04-14124.00124.00121.00124.0010600013021000
2016-04-13119.00122.00119.00121.0017500021121000
2016-04-12116.00119.00116.00118.0013700016156000
2016-04-11117.00118.00115.00116.00550006424000
2016-04-08115.00120.00114.00117.00850009881000
2016-04-07116.00119.00115.00115.00470005489000
2016-04-06114.00117.00113.00116.00730008439000
2016-04-05120.00120.00113.00115.0025900029948000
2016-04-04121.00122.00120.00121.008600010375000
2016-04-01126.00126.00121.00121.0011600014268000
2016-03-31128.00128.00124.00126.0012200015371000
2016-03-30129.00129.00127.00128.00570007312000
2016-03-29131.00131.00129.00130.00580007559000
2016-03-28132.00132.00129.00131.0014100018424000
2016-03-25132.00132.00130.00131.0011800015478000
2016-03-24130.00133.00130.00130.0011200014674000
2016-03-23135.00136.00125.00130.0031100040127000
2016-03-22134.00135.00133.00135.0012300016518000
2016-03-18134.00134.00131.00132.0011400015115000
2016-03-17135.00137.00134.00134.0016400022211000
2016-03-16135.00137.00133.00134.007700010354000
2016-03-15136.00136.00133.00136.009800013218000
2016-03-14136.00136.00134.00136.009700013128000
2016-03-11131.00134.00131.00133.0013300017562000
2016-03-10131.00132.00129.00131.00720009425000
2016-03-09130.00130.00128.00129.008700011216000
2016-03-08132.00132.00130.00131.0010900014297000
2016-03-07136.00136.00132.00132.0013300017818000
2016-03-04129.00134.00129.00134.0013600018006000
2016-03-03126.00130.00126.00130.0013500017275000
2016-03-02124.00127.00124.00126.0010500013149000
2016-03-01124.00124.00120.00121.0011800014386000
2016-02-29127.00127.00123.00123.0010500013074000
2016-02-26124.00126.00122.00124.0011900014682000
2016-02-25125.00125.00120.00122.0024900030190000
2016-02-24122.00125.00120.00122.00750009160000
2016-02-23125.00126.00121.00122.0014200017492000
2016-02-22122.00125.00122.00124.00660008142000
2016-02-19126.00128.00123.00123.0012500015674000
2016-02-18124.00129.00124.00127.0018000022778000
2016-02-17119.00124.00119.00122.0015700019113000
2016-02-16118.00124.00117.00119.0015800019014000
2016-02-15114.00121.00114.00121.0021400025219000
2016-02-12108.00112.00107.00109.0060400065794000
2016-02-10122.00122.00117.00119.0048200057528000
2016-02-09124.00124.00120.00121.0037800046036000
2016-02-08125.00129.00125.00128.0022100027960000
2016-02-05129.00129.00124.00126.0029800037908000
2016-02-04132.00133.00129.00130.0021500028110000
2016-02-03136.00136.00129.00131.0030600040460000
2016-02-02141.00141.00137.00139.0014200019701000
2016-02-01141.00141.00136.00141.0021600030011000
2016-01-29134.00137.00131.00136.0023700031568000
2016-01-28137.00137.00134.00134.0014000018901000
2016-01-27135.00138.00135.00137.0018300024919000
2016-01-26136.00137.00134.00134.0011600015652000
2016-01-25139.00139.00137.00139.0018000024858000
2016-01-22132.00137.00131.00137.0031900042384000
2016-01-21132.00136.00129.00129.0028400037703000
2016-01-20138.00140.00135.00136.0018400025184000
2016-01-19139.00139.00137.00137.0014700020273000
2016-01-18137.00139.00136.00139.0018800025886000
2016-01-15146.00146.00141.00142.0020400029341000
2016-01-14148.00148.00144.00146.0018600027079000
2016-01-13148.00151.00145.00149.0010300015337000
2016-01-12152.00152.00143.00143.0037700055424000
2016-01-08151.00154.00151.00151.0030000045487000
2016-01-07155.00156.00153.00153.0017200026477000
2016-01-06158.00158.00155.00155.009300014530000
2016-01-05156.00158.00156.00157.009500014891000
2016-01-04161.00162.00156.00156.0014100022371000
2015-12-30161.00163.00161.00161.007500012134000
2015-12-29162.00164.00160.00160.0014200022997000
2015-12-28157.00163.00157.00161.0018900030354000
2015-12-25162.00162.00154.00156.0039500062135000
2015-12-24157.00166.00156.00160.0058500094167000
2015-12-22156.00158.00152.00157.0045800070672000
2015-12-21160.00160.00155.00156.0044000068999000
2015-12-18164.00164.00160.00160.0032200052329000
2015-12-17165.00166.00164.00164.0031500051956000
2015-12-16166.00166.00163.00164.0020000032851000
2015-12-15168.00168.00163.00164.0022900037812000
2015-12-14167.00167.00163.00165.0047800078688000
2015-12-11172.00173.00168.00169.0039500067242000
2015-12-10173.00173.00169.00169.0021500036663000
2015-12-09172.00174.00170.00172.0023600040536000
2015-12-08175.00175.00172.00172.0031100054031000
2015-12-07175.00175.00173.00174.0015200026536000
2015-12-04174.00174.00171.00172.0034900060347000
2015-12-03176.00176.00174.00174.0020900036528000

   ※ 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