6121 (株)滝澤鉄工所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-081,1461,1521,1451,1465,8001,146
2022-08-051,1351,1491,1331,14411,7001,144
2022-08-041,1801,1801,1331,13316,4001,133
2022-08-031,1711,1721,1501,15011,2001,150
2022-08-021,1711,1861,1701,1707,3001,170
2022-08-011,1871,2051,1611,16924,5001,169
2022-07-291,1931,2351,1801,18644,7001,186
2022-07-281,1951,2201,1831,22023,9001,220
2022-07-271,2011,2131,1991,1997,6001,199
2022-07-261,2501,2501,2001,21111,5001,211
2022-07-251,2191,2191,1791,19014,5001,190
2022-07-221,2071,2071,1941,1995,6001,199
2022-07-211,1791,1921,1701,1923,5001,192
2022-07-201,1651,1791,1651,1689,9001,168
2022-07-191,1751,1751,1581,15810,9001,158
2022-07-151,2121,2121,1671,1757,2001,175
2022-07-141,1761,1981,1721,1937,2001,193
2022-07-131,1671,1971,1671,1846,3001,184
2022-07-121,1901,2001,1621,16510,7001,165
2022-07-111,2201,2201,1921,19811,1001,198
2022-07-081,1821,2221,1821,19323,4001,193
2022-07-071,1901,2031,1761,18810,6001,188
2022-07-061,2241,2241,1901,19010,5001,190
2022-07-051,1881,2131,1881,2017,8001,201
2022-07-041,1871,1941,1791,1937,9001,193
2022-07-011,1601,1721,1541,15724,0001,157
2022-06-301,2181,2181,1531,15313,1001,153
2022-06-291,1621,1881,1621,18819,0001,188
2022-06-281,1781,1781,1611,1625,9001,162
2022-06-271,1681,1681,1481,1484,4001,148
2022-06-241,1761,1841,1541,1549,6001,154
2022-06-231,1571,1721,1421,1467,2001,146
2022-06-221,1721,1721,1441,1554,9001,155
2022-06-211,1341,1881,1341,1599,4001,159
2022-06-201,1521,1611,1261,13414,8001,134
2022-06-171,1801,1881,1501,15112,8001,151
2022-06-161,1971,2241,1801,1808,5001,180
2022-06-151,2211,2281,1911,19318,1001,193
2022-06-141,2301,2451,2121,22010,9001,220
2022-06-131,2601,2601,2291,23013,1001,230
2022-06-101,2541,2791,2531,25613,3001,256
2022-06-091,2861,2941,2721,27212,0001,272
2022-06-081,2961,3001,2781,2868,0001,286
2022-06-071,2831,3031,2761,2968,2001,296
2022-06-061,2911,2911,2661,2828,0001,282
2022-06-031,3051,3051,2741,2756,0001,275
2022-06-021,3191,3191,2951,3047,3001,304
2022-06-011,3011,3191,2971,31910,8001,319
2022-05-311,3171,3171,2861,30311,6001,303
2022-05-301,2801,3291,2701,32928,4001,329
2022-05-271,2831,2831,2521,2745,9001,274
2022-05-261,3081,3081,2531,2537,7001,253
2022-05-251,2751,2751,2511,25112,4001,251
2022-05-241,2701,2851,2521,28512,9001,285
2022-05-231,2871,2871,2681,2706,7001,270
2022-05-201,2831,2861,2671,27411,9001,274
2022-05-191,2521,2831,2521,2834,0001,283
2022-05-181,2701,2741,2521,27410,7001,274
2022-05-171,2971,2971,2711,2712,6001,271
2022-05-161,3391,3391,2661,27010,6001,270
2022-05-131,2531,2911,2531,2917,1001,291
2022-05-121,2661,2721,2551,2584,0001,258
2022-05-111,2711,2941,2711,28810,1001,288
2022-05-101,2901,2901,2661,27012,0001,270
2022-05-091,3491,3491,2791,29038,1001,290
2022-05-061,2561,3641,2561,34966,2001,349
2022-05-021,2201,2541,2201,25414,1001,254
2022-04-281,2361,2421,2151,21518,8001,215
2022-04-271,1821,2601,1801,23621,5001,236
2022-04-261,2081,2081,1851,1896,0001,189
2022-04-251,2081,2151,2081,2086,5001,208
2022-04-221,1991,2101,1901,2083,8001,208
2022-04-211,1881,2101,1881,1998,3001,199
2022-04-201,1841,1881,1841,1881,1001,188
2022-04-191,1711,1861,1711,1845,3001,184
2022-04-181,1831,1851,1721,1815,1001,181
2022-04-151,1731,1901,1731,1851,8001,185
2022-04-141,1801,1881,1801,1888001,188
2022-04-131,1631,1791,1631,1797,2001,179
2022-04-121,1661,1761,1601,1697,4001,169
2022-04-111,1661,1941,1661,18416,6001,184
2022-04-081,1801,1811,1631,1729,2001,172
2022-04-071,1901,1901,1661,17810,4001,178
2022-04-061,1901,1961,1901,1963,6001,196
2022-04-051,1961,1961,1851,1903,5001,190
2022-04-041,1921,2001,1921,1961,7001,196
2022-04-011,1921,1921,1921,1921,5001,192
2022-03-311,1971,2091,1871,1875,6001,187
2022-03-301,2001,2081,1911,2085,5001,208
2022-03-291,2131,2151,1991,2157,9001,215
2022-03-281,2061,2131,1861,2138,7001,213
2022-03-251,2021,2121,1501,20623,4001,206
2022-03-241,2001,2011,1891,2006,6001,200
2022-03-231,2021,2091,1941,20016,7001,200
2022-03-221,2301,2301,1551,19834,3001,198
2022-03-181,2241,2241,1981,2247,1001,224
2022-03-171,2241,2301,2051,2109,8001,210
2022-03-161,2301,2311,2161,2207,4001,220
2022-03-151,2141,2291,2101,22911,5001,229
2022-03-141,2001,2101,2001,2043,6001,204
2022-03-111,1811,2001,1811,1968,1001,196
2022-03-101,2041,2071,1811,1977,4001,197
2022-03-091,1941,1941,1781,1787,3001,178
2022-03-081,1821,1931,1651,16711,2001,167
2022-03-071,1881,1881,1601,17216,5001,172
2022-03-041,2031,2031,1841,1845,6001,184
2022-03-031,2091,2091,1931,2031,3001,203
2022-03-021,2121,2121,1871,1874,2001,187
2022-03-011,2151,2161,1821,1827,2001,182
2022-02-281,2201,2201,1901,20611,8001,206
2022-02-251,2431,2431,1751,18912,8001,189
2022-02-241,1881,1951,1751,1956,1001,195
2022-02-221,2051,2051,1841,18511,0001,185
2022-02-211,2161,2161,1961,2044,1001,204
2022-02-181,1911,2061,1881,20611,6001,206
2022-02-171,2101,2141,2091,2101,0001,210
2022-02-161,2071,2171,2051,2104,0001,210
2022-02-151,2181,2181,2031,2077,9001,207
2022-02-141,2131,2131,2031,2103,5001,210
2022-02-101,2251,2251,1901,21315,8001,213
2022-02-091,2121,2191,2031,2194,3001,219
2022-02-081,1931,2031,1931,2032,6001,203
2022-02-071,1961,2011,1901,1933,0001,193
2022-02-041,1971,2041,1901,1968,8001,196
2022-02-031,2251,2251,1861,1863,1001,186
2022-02-021,1701,2201,1701,2157,2001,215
2022-02-011,2091,2091,1701,1703,1001,170
2022-01-311,1801,1921,1691,1826,9001,182
2022-01-281,1851,1851,1551,1594,2001,159
2022-01-271,1711,1761,1491,15512,3001,155
2022-01-261,2221,2221,1711,1716,5001,171
2022-01-251,2171,2231,1901,21714,0001,217
2022-01-241,1761,1871,1741,1872,9001,187
2022-01-211,1651,1761,1651,1766,1001,176
2022-01-201,1561,1861,1561,1653,2001,165
2022-01-191,1951,1981,1561,15615,9001,156
2022-01-181,2301,2471,1921,1967,1001,196
2022-01-171,1951,2211,1951,2214,1001,221
2022-01-141,2021,2021,1721,1915,5001,191
2022-01-131,2241,2241,2021,2026,3001,202
2022-01-121,1781,2131,1781,2133,9001,213
2022-01-111,1691,1801,1601,1803,0001,180
2022-01-071,1831,1851,1631,1696,5001,169
2022-01-061,1731,1791,1531,1535,2001,153
2022-01-051,1701,1861,1701,1736,1001,173
2022-01-041,1621,1641,1551,1605,3001,160

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