4248 竹本容器(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	844	852	837	837	34,100	837
2023-03-17	840	848	840	844	11,200	844
2023-03-16	836	844	830	842	19,500	842
2023-03-15	830	845	830	843	11,300	843
2023-03-14	830	836	826	830	46,400	830
2023-03-13	835	836	829	835	27,300	835
2023-03-10	850	852	843	844	26,000	844
2023-03-09	859	862	850	850	34,500	850
2023-03-08	853	865	852	859	29,800	859
2023-03-07	863	863	844	863	52,900	863
2023-03-06	837	840	837	837	11,800	837
2023-03-03	843	848	836	839	17,700	839
2023-03-02	840	857	838	841	37,800	841
2023-03-01	857	857	841	842	12,900	842
2023-02-28	850	859	847	857	23,600	857
2023-02-27	837	852	836	846	25,700	846
2023-02-24	835	836	832	835	20,700	835
2023-02-22	835	838	832	835	18,500	835
2023-02-21	833	837	833	835	11,600	835
2023-02-20	833	837	832	837	18,900	837
2023-02-17	831	836	830	833	31,800	833
2023-02-16	848	855	828	836	83,100	836
2023-02-15	832	837	823	834	42,400	834
2023-02-14	845	854	836	836	34,100	836
2023-02-13	861	864	841	844	68,000	844
2023-02-10	847	863	843	860	100,300	860
2023-02-09	826	850	826	850	70,200	850
2023-02-08	815	834	806	834	111,400	834
2023-02-07	823	844	780	817	644,300	817
2023-02-06	746	749	741	748	34,500	748
2023-02-03	743	743	740	740	15,600	740
2023-02-02	745	747	743	743	12,400	743
2023-02-01	750	751	744	744	17,100	744
2023-01-31	745	754	745	748	15,200	748
2023-01-30	752	755	742	743	54,000	743
2023-01-27	751	756	749	753	22,500	753
2023-01-26	760	760	753	756	9,600	756
2023-01-25	754	759	749	758	13,500	758
2023-01-24	746	752	746	752	12,800	752
2023-01-23	749	750	745	746	7,300	746
2023-01-20	739	754	739	747	20,400	747
2023-01-19	742	742	737	739	7,400	739
2023-01-18	734	742	732	742	11,200	742
2023-01-17	731	734	731	733	17,100	733
2023-01-16	733	733	730	733	14,700	733
2023-01-13	733	736	729	733	17,900	733
2023-01-12	735	735	727	729	11,200	729
2023-01-11	729	733	726	733	23,800	733
2023-01-10	734	734	728	729	9,700	729
2023-01-06	727	730	726	729	10,600	729
2023-01-05	731	733	726	727	17,900	727
2023-01-04	742	742	731	731	10,300	731

分割・併合履歴： [2018-12-26]1株→2株