4248 竹本容器(株) 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
2022-09-2875576174576125,300761
2022-09-277497587497539,600753
2022-09-2676476574874926,400749
2022-09-2276976975776428,800764
2022-09-2175675775375414,500754
2022-09-2076376375575613,100756
2022-09-1675776775575521,300755
2022-09-157567617567579,900757
2022-09-1475976375675612,500756
2022-09-1375876575776515,300765
2022-09-1276576775875811,600758
2022-09-0975876575776423,900764
2022-09-0875875875075719,700757
2022-09-0775975974874814,000748
2022-09-0675876175275918,500759
2022-09-057567577517579,000757
2022-09-0275075674675631,300756
2022-09-0175575574974917,200749
2022-08-317567587537569,500756
2022-08-3075775875375521,600755
2022-08-2975075474975129,200751
2022-08-2675776275675918,000759
2022-08-2575475775175623,700756
2022-08-2475275274975216,300752
2022-08-237557557527525,600752
2022-08-2275075674875526,100755
2022-08-1975775875375416,500754
2022-08-1874775874575827,300758
2022-08-1775175474974931,400749
2022-08-1675575575075117,300751
2022-08-1575475875275616,500756
2022-08-1275075874875819,500758
2022-08-1075275374774832,300748
2022-08-0975576275475419,000754
2022-08-0875976175276017,400760
2022-08-0575575975275931,200759
2022-08-0476276375875910,900759
2022-08-0376576575576035,200760
2022-08-0277077076076421,900764
2022-08-0176677376477328,300773
2022-07-2977177176376726,600767
2022-07-28780780763766102,000766
2022-07-2777877877277817,700778
2022-07-2677877877577716,900777
2022-07-2578178177377820,100778
2022-07-2277378076978027,200780
2022-07-2176777176576835,300768
2022-07-2076376976276930,600769
2022-07-1977577975775896,300758
2022-07-1579779879179125,100791
2022-07-1479879979579916,300799
2022-07-1379279978979916,100799
2022-07-1279579578478723,700787
2022-07-1178979378279342,200793
2022-07-0877677776176338,800763
2022-07-0777778077477512,400775
2022-07-0677578177377724,500777
2022-07-0579379377577627,300776
2022-07-0478279077778720,800787
2022-07-0179479576977531,200775
2022-06-3080780778878829,200788
2022-06-2979081179081133,800811
2022-06-2881081680681452,100814
2022-06-278108148078129,600812
2022-06-248078108038078,500807
2022-06-238058057988058,800805
2022-06-228038077967977,100797
2022-06-2179380679280210,300802
2022-06-207997997917948,500794
2022-06-1779180478879917,100799
2022-06-1679980779879910,400799
2022-06-1580380779879818,000798
2022-06-1481481480480818,500808
2022-06-1381181780781420,400814
2022-06-1083083081982014,100820
2022-06-0982382982182511,800825
2022-06-0882683082582612,900826
2022-06-0782983482482618,500826
2022-06-0682582982182511,700825
2022-06-0382382982182514,200825
2022-06-0281782181182110,000821
2022-06-0181182381182114,800821
2022-05-3181682080881626,300816
2022-05-3080181680181633,600816
2022-05-2780580579180124,100801
2022-05-2680281279279422,900794
2022-05-2581381879980228,200802
2022-05-2481481679981332,100813
2022-05-2380881480581419,200814
2022-05-2079280378880315,000803
2022-05-1978979578479316,200793
2022-05-1879680079479613,500796
2022-05-1780080379079818,500798
2022-05-1679180078179921,100799
2022-05-1378478977878515,700785
2022-05-1278378977778217,100782
2022-05-1178879977879012,100790
2022-05-1078579877378826,700788
2022-05-0978281078278728,000787
2022-05-0678479077277833,800778
2022-05-0279579777477963,700779
2022-04-2881581680581019,200810
2022-04-2782083280583236,400832
2022-04-2682482481682010,600820
2022-04-2585085081982627,700826
2022-04-228428428338357,400835
2022-04-218348428348427,200842
2022-04-2082483682483320,900833
2022-04-1982783281082214,700822
2022-04-1884084082282612,400826
2022-04-1585485484184912,300849
2022-04-1483585383585318,100853
2022-04-1382883582583512,900835
2022-04-1283484082882812,200828
2022-04-1184084383284114,300841
2022-04-0883284482784421,000844
2022-04-0785585583083433,400834
2022-04-0686186585686313,200863
2022-04-0586186385186117,800861
2022-04-0485286084886020,100860
2022-04-018448488358428,100842
2022-03-3185185684584813,000848
2022-03-3085085684085632,800856
2022-03-2984985083885018,200850
2022-03-2885185384184716,000847
2022-03-2585185383285134,400851
2022-03-2484485083984133,500841
2022-03-2384385483385453,200854
2022-03-2283984383383923,500839
2022-03-1883484083083117,700831
2022-03-1783083681583429,000834
2022-03-1683283282482920,400829
2022-03-1580683180683130,100831
2022-03-148058057968007,100800
2022-03-1178980978580315,000803
2022-03-1079980679079624,100796
2022-03-0976879376878845,900788
2022-03-0876677874975322,800753
2022-03-0779379377077237,600772
2022-03-0479581079579722,100797
2022-03-0380680779379515,600795
2022-03-0280780779180425,800804
2022-03-0181181880380726,200807
2022-02-2879180778980016,700800
2022-02-2581581579980818,100808
2022-02-2480281879681238,500812
2022-02-2281381379180333,700803
2022-02-2179981579181542,600815
2022-02-1878980478580421,000804
2022-02-1778478977978916,600789
2022-02-1679579578078518,700785
2022-02-1578679378078517,900785
2022-02-1478579177678621,500786
2022-02-1079480178879714,900797
2022-02-0979879978779414,900794
2022-02-0879380079079010,400790
2022-02-0779280778979319,700793
2022-02-0480980977878731,200787
2022-02-0378981078180730,900807
2022-02-0277579476779425,700794
2022-02-0177578575976624,700766
2022-01-3174775674075022,800750
2022-01-2873174772874716,400747
2022-01-2775675672272928,400729
2022-01-2674875774875012,500750
2022-01-2576576574374735,600747
2022-01-2476877075676016,600760
2022-01-2175876875176821,400768
2022-01-2076276976076125,000761
2022-01-1977877876176232,200762
2022-01-1878779078078017,500780
2022-01-1779579678579431,100794
2022-01-1479379779179215,100792
2022-01-1382082279780118,500801
2022-01-1279982279882132,000821
2022-01-1180280278480024,600800
2022-01-0780480878980237,300802
2022-01-0681681680080022,800800
2022-01-0584284682282724,600827
2022-01-0483084282784226,100842

分割・併合履歴 : [2018-12-26]1株→2株