4248 竹本容器(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2493193292292548,500925
2020-11-2090091890091633,000916
2020-11-1989690689490145,300901
2020-11-1889990889389682,000896
2020-11-1790591089490388,000903
2020-11-1692192290891274,400912
2020-11-1392292991692845,200928
2020-11-1293193491491655,900916
2020-11-1192394492093868,500938
2020-11-1093594091692273,100922
2020-11-0993794092793159,000931
2020-11-0693294192392965,500929
2020-11-0591394891293990,400939
2020-11-0493094091391594,400915
2020-11-02948955908908278,300908
2020-10-301,0681,0971,0681,08375,5001,083
2020-10-291,0591,0951,0591,06871,3001,068
2020-10-281,0871,0901,0551,08536,4001,085
2020-10-271,0671,0981,0421,09850,0001,098
2020-10-261,1251,1301,0751,08766,8001,087
2020-10-231,1381,1451,1041,13296,9001,132
2020-10-221,0901,1111,0701,10372,7001,103
2020-10-211,0491,0911,0471,08357,8001,083
2020-10-201,0551,0601,0331,03333,4001,033
2020-10-191,0481,0661,0481,06448,6001,064
2020-10-161,0651,0671,0341,04442,8001,044
2020-10-151,0851,0991,0591,06054,1001,060
2020-10-141,0551,0791,0521,07854,5001,078
2020-10-131,0411,0611,0341,05234,7001,052
2020-10-121,0221,0441,0151,04141,0001,041
2020-10-099921,0219911,02038,5001,020
2020-10-081,0161,02599499549,300995
2020-10-071,0171,0181,0051,01326,5001,013
2020-10-061,0321,0501,0271,02737,2001,027
2020-10-051,0201,0391,0201,02639,0001,026
2020-10-021,0671,0671,0211,02467,9001,024
2020-09-301,0931,0971,0661,06763,6001,067
2020-09-291,0851,0931,0611,09378,3001,093
2020-09-281,0351,0651,0231,065100,1001,065
2020-09-251,0081,0261,0021,02580,9001,025
2020-09-249921,00598499341,300993
2020-09-2398599297198951,900989
2020-09-189951,00398398865,300988
2020-09-1799299297098954,600989
2020-09-1697999597399049,900990
2020-09-1595298195097749,900977
2020-09-1496197395095036,900950
2020-09-1197897896196427,000964
2020-09-1097797896597717,000977
2020-09-0997397996596831,200968
2020-09-0897197996697945,900979
2020-09-0795396994996942,000969
2020-09-0492395892095344,000953
2020-09-0394594792293829,600938
2020-09-0294694991993024,400930
2020-09-0194195093494420,500944
2020-08-3193895193894128,300941
2020-08-2897097491391962,500919
2020-08-2796897094996626,400966
2020-08-2696196994796926,100969
2020-08-2597097694095767,000957
2020-08-2493596693596661,900966
2020-08-2190592990592941,500929
2020-08-2092393190390550,600905
2020-08-1991093290492037,600920
2020-08-18949956901910139,000910
2020-08-17945958936955147,000955
2020-08-14926945916937125,200937
2020-08-13895912892909151,200909
2020-08-12874898871880106,200880
2020-08-1183686783686779,800867
2020-08-0781883880783372,100833
2020-08-0683683781281735,400817
2020-08-0580184079583896,000838
2020-08-04860883796812155,800812
2020-08-03810854810854175,300854
2020-07-31806814785795143,000795
2020-07-30785806781797158,100797
2020-07-29777800771781290,300781
2020-07-28704810691781667,400781
2020-07-2769070568670526,100705
2020-07-2269170069069021,600690
2020-07-2169169868569431,200694
2020-07-2069170068869630,500696
2020-07-1770370369069127,500691
2020-07-1670571469970122,500701
2020-07-1569871269870433,600704
2020-07-1470070268869617,800696
2020-07-1367170267170146,700701
2020-07-1067968666866844,300668
2020-07-0968869267267637,300676
2020-07-0871171168568540,200685
2020-07-0770971468671139,800711
2020-07-0667570967570941,100709
2020-07-0367268666567835,400678
2020-07-0268669466667170,200671
2020-07-0170170768368648,300686
2020-06-3070971670470430,200704
2020-06-2971071870471041,700710
2020-06-2672572971872924,600729
2020-06-2572072771572238,700722
2020-06-2473873872472724,500727
2020-06-2374074873073630,200736
2020-06-2273974473274227,500742
2020-06-1974474473373931,000739
2020-06-1874874872574425,000744
2020-06-1773374972874831,400748
2020-06-1671474971474557,500745
2020-06-1572973070670644,600706
2020-06-1270873470173475,100734
2020-06-1176076073873876,200738
2020-06-1077977976176633,600766
2020-06-0978578876477940,600779
2020-06-0877578777378580,700785
2020-06-0576477275576965,900769
2020-06-0476076474876459,500764
2020-06-0376477174775456,500754
2020-06-0273876873876464,500764
2020-06-0174674873773845,800738
2020-05-2975375574274267,300742
2020-05-2876377375076280,900762
2020-05-2776076575376348,700763
2020-05-2676076875576474,800764
2020-05-2575076474376456,700764
2020-05-2274275573774950,300749
2020-05-2175075774074754,000747
2020-05-2073875573475578,400755
2020-05-19726742723738103,300738
2020-05-1870372069971744,100717
2020-05-1571371668571192,600711
2020-05-1471973271071091,700710
2020-05-13740742719721116,100721
2020-05-12758764744746120,000746
2020-05-11776776749769183,000769
2020-05-08780784745746195,300746
2020-05-07750798750779291,600779
2020-05-01735788730750379,300750
2020-04-30772779746766290,400766
2020-04-28768792743757229,200757
2020-04-27739752720748173,200748
2020-04-24732768715728319,300728
2020-04-23690742690724217,200724
2020-04-22725726680682305,300682
2020-04-21776783728735256,800735
2020-04-20760815742777616,000777
2020-04-17748787725774916,000774
2020-04-16611718605718741,100718
2020-04-15611659604618155,300618
2020-04-1460862160261050,600610
2020-04-1363063660260673,300606
2020-04-1062462760261148,400611
2020-04-0961862360762171,400621
2020-04-0860062158361899,800618
2020-04-07586620560598102,300598
2020-04-0652455551654667,700546
2020-04-0357157753353375,400533
2020-04-0259260057657745,600577
2020-04-0161663659960238,300602
2020-03-3165865862162941,800629
2020-03-3064865162064845,200648
2020-03-2766966963566155,000661
2020-03-2665065062664058,400640
2020-03-2566966963166498,100664
2020-03-2457460955960985,700609
2020-03-2351555651155479,900554
2020-03-1951552149851566,100515
2020-03-1853353750651083,900510
2020-03-17520550496519217,300519
2020-03-1656056753554164,100541
2020-03-1352053650052094,900520
2020-03-1259759855356398,700563
2020-03-1161662958859081,200590
2020-03-1059762457361888,800618
2020-03-09646650616617102,400617
2020-03-0670870967167680,300676
2020-03-0573173771671743,600717
2020-03-0472074071772946,400729
2020-03-0376176873173151,100731
2020-03-0271075971074374,400743
2020-02-2873875271972582,900725
2020-02-2779880076777163,800771
2020-02-2679880077979856,400798
2020-02-2582882880480966,100809
2020-02-2185486685385619,400856
2020-02-2086187385585518,000855
2020-02-1986387085585822,600858
2020-02-1887087185186239,900862
2020-02-1787587585986429,900864
2020-02-1487789287487528,600875
2020-02-1387988286787851,300878
2020-02-1288689387988224,300882
2020-02-1089090188588825,300888
2020-02-0790991089790123,000901
2020-02-0689992389890937,300909
2020-02-0588389888288628,700886
2020-02-0485788385088353,700883
2020-02-0385686783785458,600854
2020-01-3187188887187837,400878
2020-01-3089389486688652,600886
2020-01-2989389988489334,200893
2020-01-2889890188389657,600896
2020-01-2790291189690363,500903
2020-01-2494494492592834,400928
2020-01-2394994993693839,200938
2020-01-2295396294695431,900954
2020-01-2196496494594924,100949
2020-01-2094196094195641,500956
2020-01-1794995193393591,400935
2020-01-1696396394795130,200951
2020-01-1596297594996259,200962
2020-01-1495596995596549,100965
2020-01-1096096395195424,500954
2020-01-0995196995195728,700957
2020-01-0896496493494577,800945
2020-01-0795297695296680,100966
2020-01-06941963935953107,400953

分割・併合履歴 : [2018-12-26]1株→2株