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