6121 (株)滝澤鉄工所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,1191,1191,1121,1157,2001,115
2021-12-021,1061,1141,1061,1084,6001,108
2021-12-011,1161,1161,0961,10716,4001,107
2021-11-301,1201,1341,1151,11615,4001,116
2021-11-291,1401,1401,1181,11826,5001,118
2021-11-261,1491,1491,1361,1368,2001,136
2021-11-251,1461,1501,1451,1456,4001,145
2021-11-241,1351,1451,1331,14511,5001,145
2021-11-221,1291,1331,1281,1311,2001,131
2021-11-191,1311,1311,1251,1256,6001,125
2021-11-181,1301,1301,1231,1238001,123
2021-11-171,1421,1421,1301,1301,2001,130
2021-11-161,1451,1461,1381,1424,0001,142
2021-11-151,1371,1451,1371,14510,0001,145
2021-11-121,1311,1411,1311,1379,4001,137
2021-11-111,1281,1321,1241,1243,4001,124
2021-11-101,1271,1281,1211,1288,1001,128
2021-11-091,1351,1351,1251,1274,3001,127
2021-11-081,1361,1371,1331,1332,7001,133
2021-11-051,1351,1441,1351,1352,6001,135
2021-11-041,1431,1441,1351,1435,1001,143
2021-11-021,1411,1451,1391,1427,4001,142
2021-11-011,1281,1451,1281,14514,0001,145
2021-10-291,1111,1471,1031,11715,4001,117
2021-10-281,1241,1241,1111,11113,1001,111
2021-10-271,1181,1181,1121,1165,2001,116
2021-10-261,1161,1291,1161,1212,1001,121
2021-10-251,1421,1421,1131,1134,9001,113
2021-10-221,1191,1291,1191,1258,1001,125
2021-10-211,1151,1271,1151,1166,4001,116
2021-10-201,1141,1141,1051,1103,5001,110
2021-10-191,1181,1181,1101,1111,8001,111
2021-10-181,1131,1201,1101,1108,1001,110
2021-10-151,1111,1181,1061,1187,6001,118
2021-10-141,1081,1171,1041,1106,0001,110
2021-10-131,1181,1181,1091,1154,4001,115
2021-10-121,1361,1361,1211,1223,2001,122
2021-10-111,1241,1281,1231,1283,2001,128
2021-10-081,1201,1221,1161,1223,5001,122
2021-10-071,1151,1201,1061,12016,7001,120
2021-10-061,1111,1181,1111,1153,9001,115
2021-10-051,1121,1211,1101,1105,8001,110
2021-10-041,1361,1361,1211,1223,3001,122
2021-10-011,1211,1531,1201,1377,7001,137
2021-09-301,1361,1431,1301,1304,6001,130
2021-09-291,1411,1521,1361,1369,1001,136
2021-09-281,1651,1651,1391,15613,9001,156
2021-09-271,1601,1661,1501,1625,0001,162
2021-09-241,1511,1641,1321,16419,2001,164
2021-09-221,1501,1531,1451,1456,6001,145
2021-09-211,1441,1551,1321,14910,9001,149
2021-09-171,1481,1551,1431,1558,6001,155
2021-09-161,1411,1561,1401,1538,6001,153
2021-09-151,1361,1651,1361,14611,6001,146
2021-09-141,1351,1551,1311,14912,9001,149
2021-09-131,1271,1371,1271,1375,2001,137
2021-09-101,1171,1381,1161,13811,5001,138
2021-09-091,1211,1211,1101,1175,2001,117
2021-09-081,1171,1261,1161,12211,6001,122
2021-09-071,1101,1141,1081,1145,6001,114
2021-09-061,1111,1121,1091,1093,0001,109
2021-09-031,1081,1101,1061,1108,7001,110
2021-09-021,1111,1111,1061,1081,7001,108
2021-09-011,1061,1191,1061,1154,3001,115
2021-08-311,1131,1131,1051,1066,0001,106
2021-08-301,1301,1301,1081,1093,8001,109
2021-08-271,1151,1151,1081,1084,0001,108
2021-08-261,1131,1151,1111,1144,0001,114
2021-08-251,1241,1241,1081,1095,9001,109
2021-08-241,1101,1171,1091,1148,6001,114
2021-08-231,1371,1371,1071,1073,4001,107
2021-08-201,1091,1201,1001,11239,0001,112
2021-08-191,1391,1391,1091,1095,8001,109
2021-08-181,1241,1411,1241,1417,3001,141
2021-08-171,1171,1351,1171,13211,6001,132
2021-08-161,1331,1391,1291,1338,2001,133
2021-08-131,1081,1381,1081,1384,5001,138
2021-08-121,1261,1261,1021,1135,8001,113
2021-08-111,1261,1361,1051,12613,6001,126
2021-08-101,1061,1151,1011,1148,7001,114
2021-08-061,1011,1091,1011,10915,3001,109
2021-08-051,1011,1081,1001,10016,8001,100
2021-08-041,1051,1091,1031,10616,6001,106
2021-08-031,1211,1261,1001,10025,1001,100
2021-08-021,1291,1511,1111,13315,5001,133
2021-07-301,1521,1591,1281,13416,4001,134
2021-07-291,1541,1541,1461,1501,8001,150
2021-07-281,1401,1521,1371,14020,1001,140
2021-07-271,1241,1371,1241,1375,8001,137
2021-07-261,1591,1591,1141,11721,9001,117
2021-07-211,1371,1411,1291,1415,3001,141
2021-07-201,1211,1341,1211,1326,6001,132
2021-07-191,1481,1481,1271,13812,1001,138
2021-07-161,1441,1441,1251,1277,6001,127
2021-07-151,1641,1641,1391,1395,5001,139
2021-07-141,1491,1531,1421,1476,4001,147
2021-07-131,1531,1531,1351,1387,5001,138
2021-07-121,1401,1401,1151,12311,7001,123
2021-07-091,1201,1241,1051,11118,3001,111
2021-07-081,1221,1291,1201,1204,2001,120
2021-07-071,1311,1391,1311,1353,7001,135
2021-07-061,1521,1521,1351,1382,8001,138
2021-07-051,1311,1411,1311,1362,3001,136
2021-07-021,1351,1441,1331,1342,0001,134
2021-07-011,1541,1541,1361,1363,6001,136
2021-06-301,1781,1781,1431,1433,7001,143
2021-06-291,1801,1851,1541,16013,8001,160
2021-06-281,1451,1711,1451,16515,1001,165
2021-06-251,1421,1421,1301,1419,1001,141
2021-06-241,1251,1351,1251,1341,7001,134
2021-06-231,1311,1371,1291,1313,6001,131
2021-06-221,1211,1381,1211,1345,4001,134
2021-06-211,1341,1391,1201,1209,0001,120
2021-06-181,1301,1441,1241,1439,5001,143
2021-06-171,1311,1351,1221,1276,8001,127
2021-06-161,1301,1351,1271,1273,1001,127
2021-06-151,1441,1441,1301,13015,1001,130
2021-06-141,1401,1421,1311,1314,9001,131
2021-06-111,1441,1441,1371,1385,9001,138
2021-06-101,1371,1401,1331,1363,8001,136
2021-06-091,1351,1401,1351,1372,0001,137
2021-06-081,1331,1421,1331,1395,2001,139
2021-06-071,1321,1581,1301,13814,6001,138
2021-06-041,1331,1331,1261,1305,5001,130
2021-06-031,1241,1761,1241,14418,0001,144
2021-06-021,1201,1251,1201,1204,4001,120
2021-06-011,1241,1261,1201,1203,5001,120
2021-05-311,1261,1281,1241,1241,7001,124
2021-05-281,1441,1441,1261,1364,4001,136
2021-05-271,1241,1251,1231,1244,8001,124
2021-05-261,1431,1431,1251,12611,0001,126
2021-05-251,1461,1461,1201,1207,7001,120
2021-05-241,1251,1341,1061,1348,8001,134
2021-05-211,1301,1301,1181,1256,2001,125
2021-05-201,1241,1311,1211,1213,8001,121
2021-05-191,1281,1361,1181,1204,5001,120
2021-05-181,1191,1201,1071,11225,9001,112
2021-05-171,1221,1291,1161,1177,5001,117
2021-05-141,1251,1521,1211,12111,6001,121
2021-05-131,1511,1541,1141,1145,2001,114
2021-05-121,1651,1901,1571,16014,4001,160
2021-05-111,1921,1941,1701,17514,0001,175
2021-05-101,1581,1781,1451,16912,7001,169
2021-05-071,1301,1361,1281,1284,0001,128
2021-05-061,1501,1501,1201,1205,4001,120
2021-04-301,1261,1461,1261,1403,6001,140
2021-04-281,1601,1691,1181,12111,6001,121
2021-04-271,1201,1331,1161,1303,7001,130
2021-04-261,1251,1261,1151,1151,1001,115
2021-04-231,1461,1491,1251,1258,0001,125
2021-04-221,1001,1191,1001,1166,5001,116
2021-04-211,1211,1271,0991,09928,9001,099
2021-04-201,1281,1281,1201,1204,8001,120
2021-04-191,1261,1311,1261,1282,2001,128
2021-04-161,1321,1321,1321,1321,1001,132
2021-04-151,1221,1321,1221,1322,7001,132
2021-04-141,1221,1251,1201,1204,3001,120
2021-04-131,1261,1361,1211,1224,9001,122
2021-04-121,1251,1301,1201,1265,8001,126
2021-04-091,1491,1491,1201,1206,1001,120
2021-04-081,1271,1421,1161,1216,3001,121
2021-04-071,1131,1241,1131,1246,5001,124
2021-04-061,1401,1401,1201,1208,1001,120
2021-04-051,1321,1401,1301,1406,1001,140
2021-04-021,1391,1411,1281,1285,9001,128
2021-04-011,1411,1411,1311,1316,1001,131
2021-03-311,1361,1451,1301,1418,2001,141
2021-03-301,1741,1741,1301,14011,4001,140
2021-03-291,1981,1981,1621,17412,1001,174
2021-03-261,1941,2001,1401,14111,3001,141
2021-03-251,1021,1411,1001,13430,8001,134
2021-03-241,1681,1701,1021,13117,5001,131
2021-03-231,2061,2091,1701,1718,5001,171
2021-03-221,1731,2081,1731,20428,4001,204
2021-03-191,1501,1861,1501,17919,4001,179
2021-03-181,1451,1551,1401,15510,4001,155
2021-03-171,1301,1391,1241,1394,8001,139
2021-03-161,1271,1391,1111,13915,2001,139
2021-03-151,1061,1411,1061,13021,5001,130
2021-03-121,0961,0991,0931,0987,7001,098
2021-03-111,0981,1051,0921,0959,7001,095
2021-03-101,0851,0971,0851,09714,7001,097
2021-03-091,0711,0911,0661,08512,2001,085
2021-03-081,0451,0701,0451,0647,2001,064
2021-03-051,0351,0421,0261,0425,2001,042
2021-03-041,0391,0421,0161,03915,3001,039
2021-03-031,0511,0511,0231,02910,5001,029
2021-03-021,0651,0651,0461,05214,2001,052
2021-03-011,0601,0601,0511,0584,1001,058
2021-02-261,0501,0581,0461,0474,5001,047
2021-02-251,0841,0841,0651,0657,4001,065
2021-02-241,0611,0701,0361,0438,6001,043
2021-02-221,0781,0781,0591,0595,4001,059
2021-02-191,0831,0871,0781,0785,2001,078
2021-02-181,1001,1061,0801,0838,5001,083
2021-02-171,0901,1001,0851,0968,5001,096
2021-02-161,0801,0881,0701,08811,4001,088
2021-02-151,0701,0801,0701,0807,3001,080
2021-02-121,0591,0701,0591,06711,0001,067
2021-02-101,0611,0671,0591,0593,5001,059
2021-02-091,0731,0731,0551,0617,3001,061
2021-02-081,0571,0651,0501,05221,7001,052
2021-02-051,0261,0571,0261,05418,2001,054
2021-02-041,0261,0411,0161,01617,1001,016
2021-02-031,0141,0281,0091,0238,1001,023
2021-02-021,0141,0201,0031,0115,5001,011
2021-02-011,0011,0049999994,600999
2021-01-291,0291,02999699810,400998
2021-01-289901,0239901,00730,0001,007
2021-01-271,0261,0261,0151,0208,7001,020
2021-01-261,0101,0341,0101,0298,4001,029
2021-01-251,0181,0181,0051,00710,6001,007
2021-01-221,0151,0161,0021,0023,2001,002
2021-01-211,0061,0161,0061,0153,3001,015
2021-01-201,0151,0151,0011,0017,9001,001
2021-01-199931,0139931,0123,0001,012
2021-01-181,0161,01698698911,000989
2021-01-151,0251,0261,0211,0214,9001,021
2021-01-141,0211,0311,0211,02510,2001,025
2021-01-131,0161,0231,0161,0203,8001,020
2021-01-121,0301,0301,0131,01810,5001,018
2021-01-081,0251,0301,0121,03019,1001,030
2021-01-071,0071,0171,0031,01711,5001,017
2021-01-061,0031,0071,0001,0025,3001,002
2021-01-059991,0019919993,400999
2021-01-049981,0059901,0004,1001,000

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.05株 [1983-03-28]1株→1.05株