4248 竹本容器(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,955	1,972	1,952	1,955	12,500	977.50
2016-12-29	1,954	1,972	1,953	1,968	28,200	984
2016-12-28	1,941	1,972	1,935	1,970	22,800	985
2016-12-27	1,962	1,980	1,961	1,967	43,700	983.50
2016-12-26	1,989	1,989	1,958	1,974	53,100	987
2016-12-22	2,007	2,015	1,991	1,998	21,700	999
2016-12-21	2,019	2,019	2,003	2,006	8,000	1,003
2016-12-20	2,001	2,020	1,991	2,020	16,100	1,010
2016-12-19	2,050	2,064	1,990	1,997	59,700	998.50
2016-12-16	2,064	2,064	2,042	2,043	4,600	1,021.50
2016-12-15	2,055	2,061	2,048	2,055	7,600	1,027.50
2016-12-14	2,039	2,048	2,037	2,042	9,500	1,021
2016-12-13	2,060	2,060	2,036	2,042	5,600	1,021
2016-12-12	2,109	2,109	2,058	2,069	8,900	1,034.50
2016-12-09	2,105	2,110	2,091	2,094	4,900	1,047
2016-12-08	2,120	2,120	2,095	2,103	5,500	1,051.50
2016-12-07	2,093	2,110	2,093	2,109	6,000	1,054.50
2016-12-06	2,084	2,090	2,075	2,085	3,200	1,042.50
2016-12-05	2,100	2,118	2,074	2,084	8,600	1,042
2016-12-02	2,102	2,102	2,070	2,090	7,800	1,045
2016-12-01	2,095	2,132	2,083	2,090	12,500	1,045
2016-11-30	2,088	2,093	2,070	2,083	9,200	1,041.50
2016-11-29	2,022	2,058	2,022	2,058	6,500	1,029
2016-11-28	2,015	2,043	2,013	2,022	5,000	1,011
2016-11-25	2,037	2,057	2,006	2,013	14,100	1,006.50
2016-11-24	2,097	2,117	2,025	2,037	31,700	1,018.50
2016-11-22	2,100	2,111	2,082	2,096	11,600	1,048
2016-11-21	2,121	2,121	2,071	2,107	14,700	1,053.50
2016-11-18	2,145	2,146	2,123	2,126	18,000	1,063
2016-11-17	2,036	2,155	2,036	2,151	29,600	1,075.50
2016-11-16	2,041	2,042	2,029	2,040	5,800	1,020
2016-11-15	2,008	2,016	2,008	2,014	10,300	1,007
2016-11-14	1,980	2,025	1,980	2,025	22,900	1,012.50
2016-11-11	2,037	2,068	2,032	2,044	16,000	1,022
2016-11-10	2,059	2,063	2,023	2,033	9,300	1,016.50
2016-11-09	2,068	2,068	1,920	1,981	18,800	990.50
2016-11-08	2,020	2,042	2,019	2,031	9,400	1,015.50
2016-11-07	1,985	2,020	1,985	2,016	10,300	1,008
2016-11-04	1,985	1,985	1,933	1,985	19,000	992.50
2016-11-02	2,017	2,020	2,000	2,005	14,600	1,002.50
2016-11-01	2,016	2,025	1,999	2,024	9,300	1,012
2016-10-31	2,001	2,010	1,975	2,008	13,700	1,004
2016-10-28	2,005	2,010	2,000	2,001	10,500	1,000.50
2016-10-27	2,020	2,025	2,005	2,018	7,800	1,009
2016-10-26	2,030	2,039	2,016	2,027	5,300	1,013.50
2016-10-25	2,048	2,048	2,031	2,034	6,200	1,017
2016-10-24	2,040	2,045	2,026	2,030	5,900	1,015
2016-10-21	2,029	2,037	2,006	2,016	8,100	1,008
2016-10-20	2,074	2,074	2,001	2,029	15,700	1,014.50
2016-10-19	2,070	2,079	2,067	2,074	8,900	1,037
2016-10-17	2,078	2,098	2,066	2,088	14,600	1,044
2016-10-13	2,015	2,025	2,012	2,024	9,400	1,012
2016-10-12	1,994	2,018	1,974	2,008	13,800	1,004
2016-10-11	1,988	2,022	1,983	2,004	19,300	1,002
2016-10-07	1,974	1,994	1,966	1,989	14,500	994.50
2016-10-06	1,954	1,980	1,950	1,975	13,700	987.50
2016-10-05	1,931	1,945	1,930	1,940	8,100	970
2016-10-04	1,939	1,943	1,930	1,930	4,800	965
2016-10-03	1,931	1,944	1,915	1,937	8,000	968.50
2016-09-30	1,940	1,940	1,915	1,929	12,800	964.50
2016-09-29	1,960	1,964	1,914	1,963	13,500	981.50
2016-09-28	1,972	1,987	1,955	1,970	17,500	985
2016-09-27	1,926	1,956	1,898	1,953	19,600	976.50
2016-09-26	1,856	1,926	1,841	1,906	33,800	953
2016-09-23	1,801	1,833	1,796	1,832	18,500	916
2016-09-21	1,776	1,783	1,768	1,776	8,600	888
2016-09-20	1,788	1,795	1,775	1,776	10,600	888
2016-09-16	1,770	1,807	1,770	1,783	8,300	891.50
2016-09-15	1,771	1,788	1,771	1,777	2,700	888.50
2016-09-14	1,799	1,820	1,773	1,792	12,500	896
2016-09-13	1,752	1,797	1,752	1,797	9,000	898.50
2016-09-12	1,750	1,762	1,750	1,754	9,400	877
2016-09-09	1,756	1,774	1,756	1,762	11,700	881
2016-09-08	1,753	1,769	1,747	1,761	3,200	880.50
2016-09-07	1,765	1,778	1,748	1,755	13,800	877.50
2016-09-06	1,770	1,780	1,765	1,770	5,500	885
2016-09-05	1,769	1,783	1,762	1,770	6,500	885
2016-09-02	1,740	1,760	1,730	1,732	28,600	866
2016-09-01	1,821	1,822	1,770	1,776	15,600	888
2016-08-31	1,850	1,850	1,823	1,823	12,400	911.50
2016-08-30	1,850	1,865	1,823	1,852	12,300	926
2016-08-29	1,801	1,901	1,801	1,860	35,900	930
2016-08-26	1,724	1,799	1,724	1,799	111,200	899.50
2016-08-25	1,747	1,747	1,708	1,708	21,600	854
2016-08-24	1,730	1,749	1,730	1,749	6,200	874.50
2016-08-23	1,756	1,758	1,738	1,738	4,600	869
2016-08-22	1,720	1,754	1,720	1,754	9,100	877
2016-08-19	1,710	1,727	1,710	1,721	4,900	860.50
2016-08-18	1,749	1,749	1,710	1,710	5,300	855
2016-08-17	1,772	1,772	1,750	1,750	6,400	875
2016-08-16	1,759	1,776	1,759	1,772	7,200	886
2016-08-15	1,731	1,740	1,722	1,740	11,600	870
2016-08-12	1,720	1,769	1,720	1,731	42,800	865.50
2016-08-10	1,670	1,671	1,641	1,641	1,000	820.50
2016-08-09	1,630	1,670	1,630	1,670	2,400	835
2016-08-08	1,585	1,650	1,580	1,630	6,000	815
2016-08-05	1,650	1,679	1,647	1,665	1,200	832.50
2016-08-04	1,682	1,682	1,650	1,650	2,600	825
2016-08-03	1,680	1,703	1,672	1,700	2,100	850
2016-08-02	1,703	1,704	1,703	1,704	900	852
2016-08-01	1,708	1,714	1,680	1,714	1,700	857
2016-07-29	1,680	1,711	1,665	1,708	3,100	854
2016-07-28	1,670	1,681	1,670	1,681	800	840.50
2016-07-27	1,650	1,685	1,650	1,682	3,000	841
2016-07-26	1,670	1,677	1,650	1,650	2,700	825
2016-07-25	1,671	1,682	1,670	1,675	3,300	837.50
2016-07-22	1,650	1,680	1,650	1,671	3,300	835.50
2016-07-21	1,650	1,674	1,650	1,674	3,600	837
2016-07-20	1,663	1,663	1,633	1,643	3,300	821.50
2016-07-19	1,669	1,669	1,651	1,655	1,000	827.50
2016-07-15	1,640	1,657	1,640	1,655	1,600	827.50
2016-07-14	1,644	1,652	1,621	1,649	3,200	824.50
2016-07-13	1,654	1,654	1,610	1,621	2,900	810.50
2016-07-12	1,640	1,653	1,624	1,653	3,900	826.50
2016-07-11	1,595	1,636	1,595	1,609	1,700	804.50
2016-07-08	1,630	1,630	1,580	1,580	2,200	790
2016-07-07	1,600	1,605	1,581	1,590	1,000	795
2016-07-06	1,592	1,602	1,576	1,600	4,200	800
2016-07-05	1,599	1,615	1,589	1,592	2,100	796
2016-07-04	1,601	1,620	1,596	1,601	9,500	800.50
2016-07-01	1,621	1,650	1,550	1,601	18,800	800.50
2016-06-30	1,680	1,680	1,650	1,650	600	825
2016-06-29	1,680	1,680	1,650	1,650	1,300	825
2016-06-28	1,561	1,648	1,561	1,648	2,400	824
2016-06-27	1,599	1,641	1,594	1,615	3,600	807.50
2016-06-24	1,750	1,750	1,510	1,610	16,200	805
2016-06-23	1,700	1,746	1,670	1,697	1,900	848.50
2016-06-22	1,771	1,771	1,660	1,669	3,900	834.50
2016-06-21	1,735	1,749	1,735	1,735	1,400	867.50
2016-06-20	1,676	1,798	1,676	1,775	2,900	887.50
2016-06-17	1,635	1,748	1,635	1,676	7,100	838
2016-06-16	1,744	1,744	1,625	1,632	6,600	816
2016-06-15	1,720	1,750	1,699	1,750	2,500	875
2016-06-14	1,740	1,740	1,660	1,740	8,400	870
2016-06-13	1,752	1,789	1,731	1,746	7,700	873
2016-06-10	1,797	1,800	1,755	1,755	5,600	877.50
2016-06-09	1,800	1,800	1,794	1,797	2,100	898.50
2016-06-08	1,820	1,820	1,790	1,801	11,100	900.50
2016-06-07	1,735	1,840	1,680	1,810	22,300	905
2016-06-06	1,654	1,725	1,654	1,720	5,600	860
2016-06-03	1,655	1,683	1,655	1,679	3,700	839.50
2016-06-02	1,680	1,685	1,670	1,676	3,900	838
2016-06-01	1,684	1,715	1,681	1,682	7,700	841
2016-05-31	1,685	1,690	1,682	1,684	2,700	842
2016-05-30	1,675	1,690	1,670	1,680	3,200	840
2016-05-27	1,696	1,713	1,675	1,686	3,300	843
2016-05-26	1,719	1,719	1,701	1,714	2,300	857
2016-05-25	1,719	1,721	1,712	1,721	4,400	860.50
2016-05-24	1,708	1,727	1,707	1,715	1,100	857.50
2016-05-23	1,725	1,737	1,703	1,703	3,400	851.50
2016-05-20	1,735	1,740	1,727	1,740	2,800	870
2016-05-19	1,726	1,739	1,701	1,733	1,700	866.50
2016-05-18	1,750	1,759	1,726	1,749	3,500	874.50
2016-05-17	1,780	1,780	1,750	1,759	6,000	879.50
2016-05-16	1,750	1,810	1,750	1,780	21,100	890
2016-05-13	1,693	1,719	1,693	1,710	9,200	855
2016-05-12	1,680	1,680	1,675	1,679	900	839.50
2016-05-11	1,730	1,730	1,660	1,695	4,100	847.50
2016-05-10	1,677	1,696	1,675	1,696	3,600	848
2016-05-09	1,640	1,655	1,635	1,655	1,800	827.50
2016-05-06	1,645	1,647	1,638	1,647	2,400	823.50
2016-05-02	1,635	1,643	1,625	1,638	1,800	819
2016-04-28	1,651	1,702	1,644	1,651	4,000	825.50
2016-04-27	1,684	1,720	1,652	1,668	5,000	834
2016-04-26	1,713	1,748	1,637	1,720	13,200	860
2016-04-25	1,725	1,725	1,670	1,678	10,000	839
2016-04-22	1,650	1,686	1,640	1,678	6,300	839
2016-04-21	1,650	1,663	1,639	1,650	2,800	825
2016-04-20	1,665	1,665	1,635	1,650	5,500	825
2016-04-19	1,640	1,654	1,610	1,654	3,100	827
2016-04-18	1,620	1,644	1,602	1,636	5,200	818
2016-04-15	1,619	1,635	1,612	1,628	3,900	814
2016-04-14	1,636	1,664	1,621	1,621	4,500	810.50
2016-04-13	1,625	1,640	1,616	1,635	4,100	817.50
2016-04-12	1,645	1,645	1,620	1,633	2,300	816.50
2016-04-11	1,627	1,650	1,606	1,627	4,100	813.50
2016-04-08	1,630	1,650	1,618	1,627	4,200	813.50
2016-04-07	1,640	1,669	1,637	1,640	2,100	820
2016-04-06	1,650	1,677	1,625	1,640	6,800	820
2016-04-05	1,716	1,716	1,660	1,674	3,500	837
2016-04-04	1,720	1,720	1,700	1,716	2,100	858
2016-04-01	1,752	1,760	1,675	1,735	10,400	867.50
2016-03-31	1,745	1,755	1,726	1,752	3,200	876
2016-03-30	1,700	1,760	1,700	1,745	7,200	872.50
2016-03-29	1,670	1,699	1,670	1,699	3,000	849.50
2016-03-28	1,720	1,720	1,672	1,684	4,500	842
2016-03-25	1,685	1,774	1,652	1,680	12,500	840
2016-03-24	1,689	1,689	1,660	1,666	5,600	833
2016-03-23	1,695	1,700	1,690	1,690	2,100	845
2016-03-22	1,703	1,709	1,695	1,695	2,800	847.50
2016-03-18	1,715	1,735	1,681	1,700	9,300	850
2016-03-17	1,739	1,770	1,708	1,715	8,500	857.50
2016-03-16	1,766	1,766	1,703	1,765	6,500	882.50
2016-03-15	1,740	1,770	1,735	1,737	7,000	868.50
2016-03-14	1,703	1,775	1,695	1,771	19,100	885.50
2016-03-11	1,629	1,690	1,620	1,685	11,800	842.50
2016-03-10	1,607	1,636	1,607	1,618	3,900	809
2016-03-09	1,630	1,640	1,605	1,605	7,100	802.50
2016-03-08	1,635	1,650	1,625	1,630	3,800	815
2016-03-07	1,650	1,653	1,631	1,637	5,700	818.50
2016-03-04	1,608	1,635	1,608	1,632	3,200	816
2016-03-03	1,620	1,620	1,598	1,618	4,400	809
2016-03-02	1,643	1,644	1,613	1,623	4,100	811.50
2016-03-01	1,568	1,615	1,561	1,607	6,200	803.50
2016-02-29	1,597	1,633	1,550	1,568	12,900	784
2016-02-26	1,668	1,675	1,576	1,585	17,600	792.50
2016-02-25	1,680	1,680	1,663	1,668	4,000	834
2016-02-24	1,670	1,680	1,630	1,649	7,600	824.50
2016-02-23	1,660	1,694	1,653	1,664	9,900	832
2016-02-22	1,620	1,650	1,613	1,630	7,700	815
2016-02-19	1,530	1,612	1,513	1,612	10,200	806
2016-02-18	1,468	1,548	1,468	1,515	9,700	757.50
2016-02-17	1,380	1,540	1,380	1,473	12,500	736.50
2016-02-16	1,383	1,422	1,378	1,401	12,700	700.50
2016-02-15	1,455	1,519	1,356	1,383	34,900	691.50
2016-02-12	1,435	1,579	1,400	1,455	13,400	727.50
2016-02-10	1,585	1,608	1,540	1,585	11,400	792.50
2016-02-09	1,600	1,602	1,560	1,585	5,100	792.50
2016-02-08	1,550	1,692	1,531	1,679	6,600	839.50
2016-02-05	1,650	1,657	1,563	1,620	6,800	810
2016-02-04	1,660	1,671	1,640	1,659	5,700	829.50
2016-02-03	1,720	1,780	1,650	1,689	14,100	844.50
2016-02-02	1,710	1,777	1,710	1,758	9,400	879
2016-02-01	1,710	1,750	1,681	1,750	14,300	875
2016-01-29	1,680	1,680	1,635	1,663	9,300	831.50
2016-01-28	1,660	1,680	1,660	1,665	3,900	832.50
2016-01-27	1,612	1,678	1,612	1,678	9,300	839
2016-01-26	1,625	1,674	1,566	1,615	13,500	807.50
2016-01-25	1,604	1,664	1,521	1,609	21,200	804.50
2016-01-22	1,480	1,520	1,434	1,520	11,700	760
2016-01-21	1,435	1,491	1,401	1,401	30,900	700.50
2016-01-20	1,515	1,516	1,407	1,410	34,400	705
2016-01-19	1,564	1,565	1,510	1,520	13,300	760
2016-01-18	1,549	1,589	1,546	1,564	23,900	782
2016-01-15	1,704	1,717	1,666	1,669	16,900	834.50
2016-01-14	1,684	1,735	1,684	1,704	10,200	852
2016-01-13	1,721	1,778	1,721	1,776	6,400	888
2016-01-12	1,763	1,783	1,659	1,697	22,500	848.50
2016-01-08	1,803	1,840	1,766	1,803	14,300	901.50
2016-01-07	1,902	1,903	1,813	1,813	16,300	906.50
2016-01-06	1,920	1,930	1,902	1,904	4,600	952
2016-01-05	1,905	1,930	1,904	1,913	8,000	956.50
2016-01-04	1,940	1,940	1,901	1,909	7,200	954.50

分割・併合履歴： [2018-12-26]1株→2株