4248 竹本容器(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,181	2,191	2,146	2,158	36,300	1,079
2017-12-28	2,210	2,215	2,178	2,180	26,100	1,090
2017-12-27	2,200	2,226	2,182	2,210	66,500	1,105
2017-12-26	2,250	2,250	2,232	2,238	54,200	1,119
2017-12-25	2,233	2,246	2,227	2,246	21,800	1,123
2017-12-22	2,234	2,248	2,226	2,233	15,900	1,116.50
2017-12-21	2,222	2,240	2,205	2,234	19,600	1,117
2017-12-20	2,207	2,221	2,179	2,221	20,300	1,110.50
2017-12-19	2,180	2,215	2,178	2,207	23,800	1,103.50
2017-12-18	2,235	2,240	2,121	2,174	60,900	1,087
2017-12-15	2,237	2,237	2,208	2,219	19,100	1,109.50
2017-12-14	2,193	2,239	2,191	2,237	22,300	1,118.50
2017-12-13	2,242	2,242	2,190	2,191	41,100	1,095.50
2017-12-12	2,254	2,282	2,238	2,250	31,500	1,125
2017-12-11	2,225	2,256	2,225	2,246	25,900	1,123
2017-12-08	2,219	2,232	2,200	2,225	28,100	1,112.50
2017-12-07	2,156	2,225	2,156	2,225	41,800	1,112.50
2017-12-06	2,125	2,161	2,125	2,145	29,600	1,072.50
2017-12-05	2,133	2,135	2,112	2,129	23,000	1,064.50
2017-12-04	2,145	2,145	2,130	2,131	21,500	1,065.50
2017-12-01	2,150	2,150	2,124	2,130	20,300	1,065
2017-11-30	2,120	2,150	2,097	2,143	34,700	1,071.50
2017-11-29	2,099	2,109	2,078	2,109	30,100	1,054.50
2017-11-28	2,090	2,096	2,053	2,092	27,900	1,046
2017-11-27	2,070	2,092	2,066	2,090	41,200	1,045
2017-11-24	2,058	2,088	2,031	2,077	40,900	1,038.50
2017-11-22	2,004	2,058	2,001	2,049	84,700	1,024.50
2017-11-21	2,010	2,016	1,994	2,002	44,300	1,001
2017-11-20	1,988	2,017	1,970	1,998	147,000	999
2017-11-17	1,935	1,935	1,901	1,906	18,900	953
2017-11-16	1,830	1,898	1,818	1,895	24,700	947.50
2017-11-15	1,904	1,910	1,840	1,842	38,800	921
2017-11-13	1,960	1,968	1,896	1,897	58,000	948.50
2017-11-10	1,941	1,978	1,941	1,977	23,700	988.50
2017-11-09	1,974	1,978	1,954	1,965	32,100	982.50
2017-11-08	1,975	1,975	1,969	1,970	13,600	985
2017-11-07	1,969	1,976	1,967	1,971	17,600	985.50
2017-11-06	1,970	1,971	1,965	1,969	15,000	984.50
2017-11-02	1,965	1,976	1,965	1,970	9,700	985
2017-11-01	1,970	1,983	1,954	1,978	19,600	989
2017-10-31	1,949	1,970	1,937	1,963	23,200	981.50
2017-10-30	1,940	1,944	1,910	1,944	26,000	972
2017-10-27	1,925	1,938	1,925	1,933	8,900	966.50
2017-10-26	1,939	1,939	1,921	1,925	24,500	962.50
2017-10-25	1,918	1,937	1,915	1,936	24,200	968
2017-10-24	1,902	1,920	1,899	1,918	19,200	959
2017-10-23	1,930	1,930	1,900	1,912	17,300	956
2017-10-20	1,906	1,923	1,890	1,911	19,200	955.50
2017-10-19	1,933	1,940	1,919	1,922	18,400	961
2017-10-18	1,932	1,939	1,930	1,933	19,300	966.50
2017-10-17	1,919	1,944	1,910	1,939	31,900	969.50
2017-10-16	1,933	1,933	1,909	1,919	19,500	959.50
2017-10-13	1,890	1,934	1,887	1,933	43,100	966.50
2017-10-12	1,889	1,900	1,884	1,890	14,500	945
2017-10-11	1,900	1,905	1,882	1,883	18,700	941.50
2017-10-10	1,870	1,891	1,867	1,891	28,300	945.50
2017-10-06	1,855	1,870	1,855	1,870	22,100	935
2017-10-05	1,850	1,860	1,850	1,853	15,700	926.50
2017-10-04	1,849	1,855	1,849	1,853	10,400	926.50
2017-10-03	1,852	1,861	1,848	1,857	24,600	928.50
2017-10-02	1,850	1,860	1,847	1,852	32,400	926
2017-09-29	1,835	1,849	1,835	1,843	28,700	921.50
2017-09-28	1,818	1,830	1,817	1,830	25,900	915
2017-09-27	1,804	1,817	1,796	1,815	27,000	907.50
2017-09-26	1,799	1,806	1,793	1,801	16,100	900.50
2017-09-25	1,799	1,799	1,785	1,789	14,700	894.50
2017-09-22	1,784	1,796	1,776	1,781	17,000	890.50
2017-09-21	1,800	1,810	1,779	1,783	34,000	891.50
2017-09-20	1,792	1,800	1,789	1,798	29,000	899
2017-09-19	1,780	1,795	1,773	1,789	38,700	894.50
2017-09-15	1,757	1,775	1,757	1,769	16,400	884.50
2017-09-14	1,753	1,762	1,753	1,756	18,900	878
2017-09-13	1,757	1,759	1,749	1,757	14,100	878.50
2017-09-12	1,754	1,757	1,745	1,757	8,400	878.50
2017-09-11	1,755	1,763	1,734	1,754	16,600	877
2017-09-08	1,765	1,767	1,750	1,752	12,100	876
2017-09-07	1,756	1,761	1,750	1,756	13,300	878
2017-09-06	1,748	1,754	1,732	1,743	14,300	871.50
2017-09-05	1,757	1,769	1,738	1,757	22,100	878.50
2017-09-04	1,775	1,776	1,758	1,761	17,700	880.50
2017-09-01	1,772	1,777	1,765	1,773	20,600	886.50
2017-08-31	1,770	1,773	1,762	1,768	14,000	884
2017-08-30	1,768	1,771	1,755	1,767	17,800	883.50
2017-08-29	1,751	1,768	1,751	1,762	15,000	881
2017-08-28	1,748	1,766	1,748	1,760	19,800	880
2017-08-25	1,777	1,777	1,755	1,763	23,600	881.50
2017-08-24	1,772	1,780	1,764	1,777	11,500	888.50
2017-08-23	1,778	1,780	1,772	1,774	11,600	887
2017-08-22	1,758	1,779	1,758	1,778	16,000	889
2017-08-21	1,760	1,770	1,755	1,769	16,000	884.50
2017-08-18	1,754	1,766	1,740	1,766	35,600	883
2017-08-17	1,758	1,758	1,745	1,754	8,400	877
2017-08-16	1,746	1,759	1,743	1,750	11,700	875
2017-08-15	1,770	1,770	1,745	1,755	14,800	877.50
2017-08-14	1,685	1,768	1,672	1,755	48,500	877.50
2017-08-10	1,731	1,750	1,715	1,718	20,600	859
2017-08-09	1,760	1,760	1,730	1,743	26,000	871.50
2017-08-08	1,768	1,768	1,753	1,760	13,400	880
2017-08-07	1,752	1,771	1,743	1,768	24,200	884
2017-08-04	1,767	1,767	1,752	1,752	22,500	876
2017-08-03	1,765	1,768	1,759	1,760	19,600	880
2017-08-02	1,762	1,779	1,761	1,765	17,100	882.50
2017-08-01	1,792	1,795	1,750	1,756	82,300	878
2017-07-31	1,796	1,799	1,783	1,787	104,800	893.50
2017-07-28	1,784	1,797	1,769	1,772	103,700	886
2017-07-27	1,773	1,795	1,773	1,780	29,700	890
2017-07-26	1,792	1,797	1,772	1,773	28,300	886.50
2017-07-25	1,795	1,795	1,773	1,793	30,400	896.50
2017-07-24	1,799	1,806	1,795	1,802	27,800	901
2017-07-21	1,801	1,803	1,790	1,799	21,000	899.50
2017-07-20	1,786	1,807	1,778	1,801	59,800	900.50
2017-07-19	1,780	1,786	1,774	1,780	26,900	890
2017-07-18	1,765	1,780	1,763	1,780	36,300	890
2017-07-14	1,764	1,764	1,755	1,764	30,000	882
2017-07-13	1,761	1,768	1,760	1,761	19,200	880.50
2017-07-12	1,770	1,776	1,755	1,761	32,600	880.50
2017-07-11	1,760	1,779	1,759	1,769	38,700	884.50
2017-07-10	1,765	1,770	1,755	1,768	19,500	884
2017-07-07	1,760	1,772	1,760	1,760	19,800	880
2017-07-06	1,758	1,775	1,758	1,772	18,000	886
2017-07-05	1,764	1,774	1,752	1,772	23,000	886
2017-07-04	1,780	1,785	1,758	1,764	24,900	882
2017-07-03	1,766	1,794	1,766	1,775	36,200	887.50
2017-06-30	1,772	1,772	1,749	1,764	29,100	882
2017-06-29	1,770	1,786	1,765	1,785	26,400	892.50
2017-06-28	1,758	1,769	1,755	1,760	26,000	880
2017-06-27	1,787	1,788	1,768	1,773	33,800	886.50
2017-06-26	1,791	1,812	1,788	1,788	50,500	894
2017-06-23	1,782	1,820	1,771	1,791	66,300	895.50
2017-06-22	1,754	1,777	1,754	1,777	51,400	888.50
2017-06-21	1,752	1,760	1,752	1,755	28,200	877.50
2017-06-20	1,759	1,762	1,750	1,755	64,200	877.50
2017-06-19	1,757	1,764	1,749	1,756	329,700	878
2017-06-16	1,760	1,760	1,749	1,752	31,800	876
2017-06-15	1,751	1,770	1,750	1,750	54,100	875
2017-06-14	1,764	1,768	1,760	1,760	34,800	880
2017-06-13	1,741	1,758	1,741	1,752	20,600	876
2017-06-12	1,755	1,757	1,735	1,740	41,500	870
2017-06-09	1,745	1,764	1,745	1,753	47,500	876.50
2017-06-08	1,753	1,756	1,743	1,743	47,300	871.50
2017-06-07	1,777	1,777	1,745	1,748	140,500	874
2017-06-06	1,747	1,765	1,738	1,758	136,600	879
2017-06-05	1,737	1,761	1,737	1,745	63,300	872.50
2017-06-02	1,750	1,759	1,740	1,741	40,600	870.50
2017-06-01	1,765	1,767	1,745	1,750	49,100	875
2017-05-31	1,749	1,766	1,748	1,754	63,400	877
2017-05-30	1,767	1,777	1,740	1,754	226,500	877
2017-05-29	1,825	1,829	1,810	1,820	12,200	910
2017-05-26	1,810	1,816	1,807	1,810	9,400	905
2017-05-25	1,810	1,815	1,802	1,810	10,500	905
2017-05-24	1,820	1,840	1,810	1,815	22,100	907.50
2017-05-23	1,786	1,815	1,782	1,815	11,400	907.50
2017-05-22	1,769	1,785	1,769	1,785	8,100	892.50
2017-05-19	1,770	1,774	1,750	1,769	4,600	884.50
2017-05-18	1,751	1,770	1,742	1,769	10,900	884.50
2017-05-17	1,775	1,781	1,768	1,781	9,800	890.50
2017-05-16	1,786	1,789	1,774	1,776	14,700	888
2017-05-15	1,754	1,792	1,752	1,792	14,600	896
2017-05-12	1,784	1,786	1,776	1,784	19,700	892
2017-05-11	1,780	1,784	1,779	1,784	6,600	892
2017-05-10	1,783	1,787	1,770	1,784	10,700	892
2017-05-09	1,783	1,783	1,772	1,783	12,000	891.50
2017-05-08	1,745	1,768	1,745	1,767	18,100	883.50
2017-05-02	1,737	1,744	1,736	1,742	12,100	871
2017-05-01	1,721	1,733	1,721	1,733	4,300	866.50
2017-04-28	1,728	1,733	1,716	1,733	7,000	866.50
2017-04-27	1,717	1,731	1,717	1,729	9,900	864.50
2017-04-26	1,730	1,730	1,714	1,722	13,900	861
2017-04-25	1,737	1,737	1,727	1,730	13,500	865
2017-04-24	1,740	1,741	1,728	1,728	6,300	864
2017-04-21	1,710	1,727	1,710	1,727	13,300	863.50
2017-04-20	1,706	1,706	1,700	1,705	9,500	852.50
2017-04-19	1,668	1,695	1,668	1,695	6,600	847.50
2017-04-18	1,669	1,683	1,660	1,683	4,000	841.50
2017-04-17	1,617	1,678	1,617	1,660	8,500	830
2017-04-14	1,636	1,637	1,616	1,619	10,900	809.50
2017-04-13	1,639	1,643	1,623	1,636	14,900	818
2017-04-12	1,682	1,684	1,651	1,656	21,000	828
2017-04-11	1,704	1,704	1,689	1,690	9,200	845
2017-04-10	1,690	1,704	1,685	1,700	17,500	850
2017-04-07	1,700	1,711	1,681	1,700	7,000	850
2017-04-06	1,715	1,715	1,676	1,696	20,800	848
2017-04-05	1,708	1,725	1,708	1,720	11,000	860
2017-04-04	1,750	1,750	1,701	1,701	27,100	850.50
2017-04-03	1,773	1,776	1,750	1,754	16,200	877
2017-03-31	1,752	1,776	1,750	1,772	21,500	886
2017-03-30	1,770	1,779	1,755	1,758	21,100	879
2017-03-29	1,713	1,750	1,713	1,750	22,200	875
2017-03-28	1,714	1,714	1,710	1,711	10,300	855.50
2017-03-27	1,710	1,715	1,708	1,710	6,300	855
2017-03-24	1,714	1,716	1,706	1,714	10,600	857
2017-03-23	1,724	1,724	1,704	1,707	7,300	853.50
2017-03-22	1,710	1,728	1,708	1,724	18,500	862
2017-03-21	1,711	1,718	1,711	1,714	6,600	857
2017-03-17	1,700	1,718	1,699	1,710	19,400	855
2017-03-16	1,701	1,714	1,698	1,704	9,100	852
2017-03-15	1,696	1,724	1,696	1,710	22,000	855
2017-03-14	1,709	1,714	1,695	1,701	47,200	850.50
2017-03-13	1,722	1,722	1,712	1,714	33,700	857
2017-03-10	1,721	1,729	1,717	1,722	39,800	861
2017-03-09	1,730	1,734	1,722	1,728	27,700	864
2017-03-08	1,730	1,738	1,724	1,736	22,900	868
2017-03-07	1,720	1,729	1,715	1,724	18,300	862
2017-03-06	1,740	1,740	1,718	1,721	33,100	860.50
2017-03-03	1,746	1,755	1,744	1,746	10,400	873
2017-03-02	1,761	1,761	1,744	1,752	12,700	876
2017-03-01	1,762	1,765	1,727	1,735	33,900	867.50
2017-02-28	1,740	1,770	1,740	1,767	13,700	883.50
2017-02-27	1,744	1,749	1,736	1,738	25,600	869
2017-02-24	1,740	1,760	1,739	1,754	27,900	877
2017-02-23	1,770	1,774	1,740	1,750	17,300	875
2017-02-22	1,740	1,780	1,740	1,763	19,300	881.50
2017-02-21	1,723	1,735	1,723	1,734	10,100	867
2017-02-20	1,720	1,734	1,719	1,721	12,200	860.50
2017-02-17	1,721	1,723	1,711	1,713	21,200	856.50
2017-02-16	1,730	1,743	1,722	1,725	39,400	862.50
2017-02-15	1,730	1,743	1,730	1,739	16,500	869.50
2017-02-14	1,780	1,785	1,709	1,721	107,100	860.50
2017-02-13	1,790	1,797	1,753	1,781	74,400	890.50
2017-02-10	1,814	1,862	1,813	1,858	20,700	929
2017-02-09	1,807	1,807	1,800	1,804	4,900	902
2017-02-08	1,800	1,807	1,796	1,806	9,400	903
2017-02-07	1,801	1,805	1,798	1,799	9,200	899.50
2017-02-06	1,809	1,811	1,800	1,800	14,100	900
2017-02-03	1,797	1,810	1,796	1,796	9,000	898
2017-02-02	1,821	1,821	1,797	1,797	22,600	898.50
2017-02-01	1,837	1,837	1,802	1,827	19,600	913.50
2017-01-31	1,855	1,867	1,846	1,846	16,700	923
2017-01-30	1,849	1,860	1,839	1,852	28,700	926
2017-01-27	1,793	1,842	1,792	1,823	16,100	911.50
2017-01-26	1,795	1,807	1,783	1,783	13,200	891.50
2017-01-25	1,810	1,810	1,785	1,790	20,600	895
2017-01-24	1,800	1,807	1,796	1,802	13,900	901
2017-01-23	1,813	1,824	1,795	1,806	24,200	903
2017-01-20	1,880	1,882	1,820	1,830	39,500	915
2017-01-19	1,876	1,884	1,868	1,873	6,800	936.50
2017-01-18	1,864	1,874	1,853	1,870	12,400	935
2017-01-17	1,853	1,890	1,851	1,851	25,900	925.50
2017-01-16	1,880	1,890	1,850	1,850	24,400	925
2017-01-13	1,931	1,937	1,881	1,892	46,400	946
2017-01-12	1,933	1,949	1,930	1,930	15,800	965
2017-01-11	1,959	1,960	1,940	1,940	28,200	970
2017-01-10	1,972	1,977	1,950	1,956	39,500	978
2017-01-06	1,973	1,990	1,956	1,982	24,100	991
2017-01-05	1,974	1,980	1,973	1,974	10,900	987
2017-01-04	1,957	1,980	1,957	1,972	16,500	986

分割・併合履歴： [2018-12-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30