4248 竹本容器(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,416	1,416	1,342	1,362	71,300	1,362
2018-12-27	1,490	1,515	1,394	1,416	66,100	1,416
2018-12-26	1,317	1,440	1,309	1,417	79,200	1,417
2018-12-25	2,701	2,840	2,701	2,710	60,400	1,355
2018-12-21	2,746	2,901	2,706	2,861	57,200	1,430.50
2018-12-20	2,858	2,861	2,650	2,764	65,900	1,382
2018-12-19	2,969	2,980	2,890	2,908	25,400	1,454
2018-12-18	2,922	2,999	2,872	2,970	31,700	1,485
2018-12-17	3,020	3,020	2,958	2,969	32,600	1,484.50
2018-12-14	3,025	3,025	2,983	3,010	18,400	1,505
2018-12-13	2,972	3,055	2,972	3,010	18,500	1,505
2018-12-12	3,050	3,050	2,967	2,992	33,500	1,496
2018-12-11	3,040	3,135	3,025	3,060	70,300	1,530
2018-12-10	2,888	2,953	2,876	2,937	24,900	1,468.50
2018-12-07	2,890	2,931	2,853	2,898	22,400	1,449
2018-12-06	2,866	2,897	2,834	2,858	23,400	1,429
2018-12-05	2,797	2,863	2,786	2,840	17,200	1,420
2018-12-04	2,852	2,866	2,810	2,833	15,200	1,416.50
2018-12-03	2,810	2,852	2,793	2,834	12,900	1,417
2018-11-30	2,800	2,800	2,733	2,783	12,900	1,391.50
2018-11-29	2,800	2,825	2,759	2,797	15,500	1,398.50
2018-11-28	2,676	2,769	2,676	2,742	15,700	1,371
2018-11-27	2,669	2,690	2,630	2,658	9,600	1,329
2018-11-26	2,596	2,679	2,580	2,638	13,900	1,319
2018-11-22	2,680	2,680	2,560	2,594	20,700	1,297
2018-11-21	2,653	2,698	2,632	2,640	14,200	1,320
2018-11-20	2,718	2,724	2,650	2,670	17,800	1,335
2018-11-19	2,671	2,781	2,671	2,746	13,600	1,373
2018-11-16	2,692	2,761	2,647	2,660	24,300	1,330
2018-11-15	2,718	2,722	2,645	2,658	18,900	1,329
2018-11-14	2,762	2,790	2,714	2,714	13,900	1,357
2018-11-13	2,790	2,804	2,741	2,761	19,900	1,380.50
2018-11-12	2,873	2,894	2,821	2,847	11,800	1,423.50
2018-11-09	2,916	2,933	2,849	2,873	16,700	1,436.50
2018-11-08	2,932	2,959	2,898	2,908	10,400	1,454
2018-11-07	2,923	2,951	2,859	2,868	14,200	1,434
2018-11-06	2,881	2,953	2,876	2,932	19,000	1,466
2018-11-05	2,907	2,913	2,834	2,839	19,200	1,419.50
2018-11-02	3,005	3,020	2,898	2,921	29,200	1,460.50
2018-11-01	2,934	3,065	2,847	3,010	85,100	1,505
2018-10-31	2,599	2,684	2,562	2,684	27,700	1,342
2018-10-30	2,417	2,539	2,389	2,539	28,600	1,269.50
2018-10-29	2,502	2,518	2,412	2,412	19,100	1,206
2018-10-26	2,611	2,611	2,472	2,503	27,900	1,251.50
2018-10-25	2,650	2,650	2,555	2,561	38,500	1,280.50
2018-10-24	2,750	2,776	2,685	2,702	20,200	1,351
2018-10-23	2,820	2,820	2,721	2,724	25,200	1,362
2018-10-22	2,792	2,859	2,740	2,820	24,100	1,410
2018-10-19	2,801	2,807	2,753	2,792	21,700	1,396
2018-10-18	2,900	2,928	2,808	2,820	16,300	1,410
2018-10-17	2,838	2,921	2,813	2,893	16,600	1,446.50
2018-10-16	2,851	2,851	2,767	2,788	20,000	1,394
2018-10-15	2,951	2,968	2,844	2,854	21,000	1,427
2018-10-12	2,877	2,940	2,875	2,917	18,900	1,458.50
2018-10-11	2,885	2,980	2,858	2,877	25,200	1,438.50
2018-10-10	3,010	3,050	2,962	3,005	20,200	1,502.50
2018-10-09	3,050	3,065	2,992	3,020	15,000	1,510
2018-10-05	3,070	3,070	3,000	3,035	12,900	1,517.50
2018-10-04	3,020	3,100	2,986	3,085	28,100	1,542.50
2018-10-03	3,105	3,105	3,015	3,020	13,500	1,510
2018-10-02	3,095	3,145	3,020	3,115	18,800	1,557.50
2018-10-01	3,065	3,125	3,020	3,085	22,100	1,542.50
2018-09-28	3,080	3,145	3,060	3,105	37,600	1,552.50
2018-09-27	3,155	3,155	3,045	3,080	25,400	1,540
2018-09-26	3,205	3,215	3,115	3,145	18,400	1,572.50
2018-09-25	3,240	3,255	3,135	3,190	26,200	1,595
2018-09-21	3,235	3,265	3,170	3,240	53,700	1,620
2018-09-20	3,250	3,295	3,140	3,250	57,300	1,625
2018-09-19	3,110	3,280	3,095	3,195	89,300	1,597.50
2018-09-18	2,861	3,110	2,861	3,070	92,000	1,535
2018-09-14	2,787	2,866	2,778	2,838	53,300	1,419
2018-09-13	2,732	2,782	2,690	2,749	28,600	1,374.50
2018-09-12	2,880	2,890	2,716	2,732	29,200	1,366
2018-09-11	2,730	2,854	2,706	2,852	42,700	1,426
2018-09-10	2,814	2,837	2,726	2,729	31,300	1,364.50
2018-09-07	2,846	2,849	2,794	2,813	23,200	1,406.50
2018-09-06	2,889	2,893	2,820	2,877	31,100	1,438.50
2018-09-05	2,929	2,958	2,870	2,904	23,300	1,452
2018-09-04	2,990	2,990	2,927	2,927	20,900	1,463.50
2018-09-03	3,065	3,065	2,980	3,000	26,000	1,500
2018-08-31	3,110	3,115	3,020	3,085	26,100	1,542.50
2018-08-30	3,130	3,235	3,130	3,150	54,600	1,575
2018-08-29	3,050	3,160	2,998	3,125	56,900	1,562.50
2018-08-28	2,990	3,020	2,960	3,020	42,200	1,510
2018-08-27	2,895	2,969	2,835	2,969	59,800	1,484.50
2018-08-24	2,917	2,942	2,870	2,904	31,000	1,452
2018-08-23	2,891	2,938	2,830	2,894	53,300	1,447
2018-08-22	2,920	2,937	2,856	2,922	32,300	1,461
2018-08-21	3,090	3,090	2,919	2,920	44,100	1,460
2018-08-20	3,055	3,100	3,030	3,090	32,600	1,545
2018-08-17	3,025	3,100	2,979	3,095	28,600	1,547.50
2018-08-16	2,990	3,055	2,933	3,020	24,700	1,510
2018-08-15	3,100	3,100	3,025	3,055	19,500	1,527.50
2018-08-14	3,035	3,115	3,035	3,100	34,500	1,550
2018-08-13	3,160	3,200	3,020	3,035	41,500	1,517.50
2018-08-10	3,195	3,240	3,170	3,190	24,700	1,595
2018-08-09	3,230	3,275	3,180	3,220	29,200	1,610
2018-08-08	3,230	3,315	3,165	3,255	75,100	1,627.50
2018-08-07	3,415	3,480	3,240	3,260	75,400	1,630
2018-08-06	3,570	3,620	3,430	3,430	91,800	1,715
2018-08-03	3,710	3,820	3,625	3,630	108,400	1,815
2018-08-02	3,595	3,755	3,525	3,700	176,700	1,850
2018-08-01	3,150	3,610	3,100	3,595	201,600	1,797.50
2018-07-31	2,953	3,100	2,942	3,080	29,400	1,540
2018-07-30	3,105	3,105	2,901	2,998	61,600	1,499
2018-07-27	3,135	3,160	3,085	3,145	25,900	1,572.50
2018-07-26	3,130	3,155	3,110	3,140	23,100	1,570
2018-07-25	3,150	3,160	3,115	3,145	22,800	1,572.50
2018-07-24	3,080	3,170	3,025	3,150	41,500	1,575
2018-07-23	2,955	3,055	2,949	3,045	20,800	1,522.50
2018-07-20	3,015	3,065	2,949	2,971	20,500	1,485.50
2018-07-19	3,055	3,060	3,005	3,025	28,900	1,512.50
2018-07-18	3,005	3,075	2,940	3,055	26,800	1,527.50
2018-07-17	2,854	3,115	2,854	3,015	73,100	1,507.50
2018-07-13	2,768	2,848	2,768	2,810	16,600	1,405
2018-07-12	2,785	2,787	2,725	2,768	10,600	1,384
2018-07-11	2,836	2,844	2,750	2,754	29,700	1,377
2018-07-10	2,963	2,963	2,883	2,883	14,200	1,441.50
2018-07-09	2,888	2,963	2,885	2,963	16,500	1,481.50
2018-07-06	2,862	2,918	2,834	2,912	8,000	1,456
2018-07-05	2,926	2,926	2,813	2,870	31,300	1,435
2018-07-04	2,974	2,974	2,862	2,931	25,400	1,465.50
2018-07-03	3,010	3,035	2,959	2,975	14,500	1,487.50
2018-07-02	3,115	3,140	3,000	3,010	20,900	1,505
2018-06-29	3,095	3,175	3,065	3,095	36,800	1,547.50
2018-06-28	3,070	3,090	3,010	3,090	16,900	1,545
2018-06-27	3,010	3,110	3,010	3,065	33,500	1,532.50
2018-06-26	2,963	3,095	2,962	3,095	17,900	1,547.50
2018-06-25	3,100	3,100	2,949	3,000	33,700	1,500
2018-06-22	3,105	3,155	3,075	3,115	26,700	1,557.50
2018-06-21	3,035	3,185	3,035	3,150	38,400	1,575
2018-06-20	2,995	3,035	2,932	3,030	19,700	1,515
2018-06-19	3,030	3,065	2,940	2,958	25,700	1,479
2018-06-18	3,080	3,080	2,987	3,030	33,800	1,515
2018-06-15	3,135	3,140	3,100	3,115	17,500	1,557.50
2018-06-14	3,215	3,215	3,130	3,145	11,800	1,572.50
2018-06-13	3,180	3,200	3,155	3,195	36,700	1,597.50
2018-06-12	3,180	3,205	3,155	3,175	19,300	1,587.50
2018-06-11	3,160	3,215	3,155	3,160	42,600	1,580
2018-06-08	3,200	3,200	3,110	3,160	37,600	1,580
2018-06-07	3,270	3,270	3,180	3,225	22,300	1,612.50
2018-06-06	3,395	3,395	3,245	3,260	21,600	1,630
2018-06-05	3,400	3,420	3,360	3,375	14,700	1,687.50
2018-06-04	3,350	3,450	3,350	3,395	31,100	1,697.50
2018-06-01	3,360	3,390	3,350	3,370	7,200	1,685
2018-05-31	3,350	3,405	3,350	3,395	22,700	1,697.50
2018-05-30	3,325	3,390	3,270	3,350	36,900	1,675
2018-05-29	3,400	3,415	3,350	3,395	28,600	1,697.50
2018-05-28	3,430	3,430	3,385	3,400	10,600	1,700
2018-05-25	3,440	3,440	3,400	3,400	25,300	1,700
2018-05-24	3,390	3,435	3,365	3,420	45,500	1,710
2018-05-23	3,390	3,415	3,325	3,380	26,800	1,690
2018-05-22	3,365	3,390	3,290	3,385	21,600	1,692.50
2018-05-21	3,410	3,440	3,315	3,390	35,900	1,695
2018-05-18	3,360	3,385	3,270	3,370	27,000	1,685
2018-05-17	3,330	3,385	3,280	3,295	24,000	1,647.50
2018-05-16	3,340	3,440	3,320	3,330	48,000	1,665
2018-05-15	3,305	3,355	3,295	3,310	39,700	1,655
2018-05-14	3,305	3,385	3,305	3,335	27,900	1,667.50
2018-05-11	3,265	3,330	3,260	3,305	26,900	1,652.50
2018-05-10	3,320	3,395	3,210	3,230	39,200	1,615
2018-05-09	3,325	3,385	3,235	3,285	61,200	1,642.50
2018-05-08	3,410	3,540	3,315	3,350	135,100	1,675
2018-05-07	3,185	3,490	3,170	3,425	124,700	1,712.50
2018-05-02	3,085	3,320	3,080	3,190	189,100	1,595
2018-05-01	3,095	3,220	3,005	3,050	122,000	1,525
2018-04-27	2,754	2,785	2,710	2,737	34,900	1,368.50
2018-04-26	2,678	2,756	2,670	2,700	74,700	1,350
2018-04-25	2,616	2,662	2,609	2,657	15,800	1,328.50
2018-04-24	2,610	2,612	2,578	2,611	13,300	1,305.50
2018-04-23	2,600	2,606	2,561	2,602	9,900	1,301
2018-04-20	2,605	2,617	2,600	2,600	8,500	1,300
2018-04-19	2,624	2,630	2,593	2,603	12,700	1,301.50
2018-04-18	2,558	2,610	2,554	2,602	24,200	1,301
2018-04-17	2,486	2,553	2,476	2,531	15,700	1,265.50
2018-04-16	2,583	2,588	2,501	2,506	15,900	1,253
2018-04-13	2,640	2,640	2,588	2,598	12,600	1,299
2018-04-12	2,609	2,677	2,600	2,628	18,000	1,314
2018-04-11	2,665	2,665	2,578	2,623	31,400	1,311.50
2018-04-10	2,728	2,747	2,679	2,680	20,800	1,340
2018-04-09	2,720	2,741	2,688	2,717	24,800	1,358.50
2018-04-06	2,694	2,790	2,687	2,729	48,100	1,364.50
2018-04-05	2,619	2,729	2,602	2,710	38,400	1,355
2018-04-04	2,666	2,666	2,581	2,613	34,400	1,306.50
2018-04-03	2,487	2,642	2,466	2,616	42,000	1,308
2018-03-30	2,415	2,423	2,403	2,418	7,200	1,209
2018-03-29	2,425	2,425	2,387	2,403	11,600	1,201.50
2018-03-28	2,389	2,434	2,374	2,417	9,900	1,208.50
2018-03-27	2,438	2,448	2,401	2,427	13,100	1,213.50
2018-03-26	2,389	2,408	2,332	2,405	23,300	1,202.50
2018-03-23	2,458	2,470	2,407	2,439	30,500	1,219.50
2018-03-22	2,500	2,528	2,491	2,507	20,700	1,253.50
2018-03-20	2,470	2,511	2,458	2,510	20,100	1,255
2018-03-19	2,508	2,543	2,480	2,500	23,300	1,250
2018-03-16	2,524	2,555	2,486	2,504	25,100	1,252
2018-03-15	2,485	2,530	2,481	2,512	25,500	1,256
2018-03-14	2,367	2,499	2,367	2,485	26,500	1,242.50
2018-03-13	2,354	2,367	2,336	2,367	25,900	1,183.50
2018-03-12	2,400	2,400	2,343	2,370	19,600	1,185
2018-03-09	2,392	2,395	2,360	2,377	24,600	1,188.50
2018-03-08	2,395	2,395	2,364	2,392	10,100	1,196
2018-03-07	2,409	2,415	2,352	2,383	14,100	1,191.50
2018-03-06	2,426	2,428	2,404	2,419	18,600	1,209.50
2018-03-05	2,445	2,471	2,393	2,416	18,900	1,208
2018-03-02	2,411	2,466	2,400	2,433	15,900	1,216.50
2018-03-01	2,483	2,483	2,434	2,444	10,200	1,222
2018-02-28	2,499	2,509	2,487	2,487	14,700	1,243.50
2018-02-27	2,530	2,530	2,494	2,499	11,800	1,249.50
2018-02-26	2,533	2,537	2,489	2,500	20,300	1,250
2018-02-23	2,475	2,499	2,465	2,483	16,400	1,241.50
2018-02-22	2,480	2,491	2,433	2,444	13,600	1,222
2018-02-21	2,450	2,470	2,420	2,466	10,600	1,233
2018-02-20	2,490	2,500	2,419	2,462	20,100	1,231
2018-02-19	2,350	2,456	2,346	2,440	24,200	1,220
2018-02-16	2,275	2,315	2,260	2,309	16,400	1,154.50
2018-02-15	2,211	2,280	2,211	2,232	22,800	1,116
2018-02-14	2,311	2,315	2,200	2,221	32,300	1,110.50
2018-02-13	2,301	2,375	2,295	2,351	43,100	1,175.50
2018-02-09	2,210	2,315	2,180	2,302	24,700	1,151
2018-02-08	2,316	2,371	2,316	2,341	12,200	1,170.50
2018-02-07	2,370	2,401	2,315	2,318	22,900	1,159
2018-02-06	2,128	2,304	2,128	2,294	51,700	1,147
2018-02-05	2,431	2,471	2,417	2,428	46,700	1,214
2018-02-02	2,565	2,565	2,493	2,516	15,400	1,258
2018-02-01	2,524	2,577	2,524	2,571	15,700	1,285.50
2018-01-31	2,461	2,539	2,440	2,509	25,100	1,254.50
2018-01-30	2,585	2,603	2,486	2,498	36,500	1,249
2018-01-29	2,550	2,610	2,550	2,605	30,500	1,302.50
2018-01-26	2,450	2,536	2,447	2,536	40,600	1,268
2018-01-25	2,385	2,420	2,384	2,413	13,600	1,206.50
2018-01-24	2,456	2,466	2,383	2,402	32,200	1,201
2018-01-23	2,441	2,455	2,436	2,455	12,900	1,227.50
2018-01-22	2,475	2,475	2,422	2,437	17,200	1,218.50
2018-01-19	2,464	2,529	2,450	2,465	32,000	1,232.50
2018-01-18	2,350	2,537	2,349	2,478	90,400	1,239
2018-01-17	2,331	2,340	2,315	2,328	21,800	1,164
2018-01-16	2,350	2,351	2,309	2,343	19,700	1,171.50
2018-01-15	2,276	2,350	2,271	2,332	23,600	1,166
2018-01-12	2,300	2,307	2,270	2,272	11,000	1,136
2018-01-11	2,266	2,329	2,266	2,299	36,100	1,149.50
2018-01-10	2,254	2,264	2,241	2,258	20,600	1,129
2018-01-09	2,197	2,278	2,191	2,264	47,900	1,132
2018-01-05	2,150	2,184	2,145	2,175	24,900	1,087.50
2018-01-04	2,160	2,167	2,139	2,149	27,900	1,074.50

分割・併合履歴： [2018-12-26]1株→2株