4248 竹本容器(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	968	968	936	944	83,500	944
2019-12-27	985	985	961	970	174,100	970
2019-12-26	1,002	1,008	998	999	156,100	999
2019-12-25	1,006	1,011	1,000	1,001	122,100	1,001
2019-12-24	1,002	1,005	1,000	1,005	46,300	1,005
2019-12-23	1,002	1,006	995	999	66,500	999
2019-12-20	998	999	993	996	76,800	996
2019-12-19	1,002	1,012	998	999	62,000	999
2019-12-18	1,010	1,011	995	1,002	89,800	1,002
2019-12-17	1,011	1,014	995	1,011	134,400	1,011
2019-12-16	1,038	1,046	1,006	1,011	155,300	1,011
2019-12-13	1,094	1,098	1,080	1,080	58,200	1,080
2019-12-12	1,094	1,094	1,064	1,075	38,400	1,075
2019-12-11	1,094	1,094	1,073	1,086	57,200	1,086
2019-12-10	1,102	1,106	1,092	1,094	73,700	1,094
2019-12-09	1,077	1,102	1,077	1,099	117,400	1,099
2019-12-06	1,059	1,063	1,052	1,060	60,800	1,060
2019-12-05	1,046	1,061	1,036	1,059	94,800	1,059
2019-12-04	1,027	1,046	1,023	1,046	62,200	1,046
2019-12-03	1,034	1,040	1,029	1,035	47,300	1,035
2019-12-02	1,009	1,040	1,008	1,040	102,700	1,040
2019-11-29	1,011	1,014	998	1,004	46,800	1,004
2019-11-28	1,006	1,014	997	1,014	69,700	1,014
2019-11-27	1,005	1,009	993	1,006	46,900	1,006
2019-11-26	1,014	1,025	1,002	1,002	54,300	1,002
2019-11-25	1,010	1,015	1,006	1,009	32,900	1,009
2019-11-22	986	1,014	986	1,004	87,000	1,004
2019-11-21	988	988	961	982	101,000	982
2019-11-20	998	1,004	986	988	53,000	988
2019-11-19	1,001	1,008	994	997	37,800	997
2019-11-18	991	1,003	991	1,001	38,600	1,001
2019-11-15	991	1,002	984	987	71,200	987
2019-11-14	1,010	1,010	988	988	62,000	988
2019-11-13	1,023	1,024	1,001	1,009	33,100	1,009
2019-11-12	1,014	1,023	1,007	1,023	42,300	1,023
2019-11-11	1,018	1,040	1,003	1,011	66,500	1,011
2019-11-08	1,013	1,018	993	1,009	95,100	1,009
2019-11-07	1,005	1,006	993	1,001	54,200	1,001
2019-11-06	1,037	1,037	1,004	1,009	77,700	1,009
2019-11-05	1,003	1,046	1,001	1,037	175,600	1,037
2019-11-01	996	1,001	954	965	210,300	965
2019-10-31	1,018	1,041	1,018	1,036	105,200	1,036
2019-10-30	1,008	1,016	1,006	1,015	94,400	1,015
2019-10-29	1,004	1,009	1,001	1,004	29,600	1,004
2019-10-28	998	1,010	995	999	34,200	999
2019-10-25	996	1,002	989	990	54,600	990
2019-10-24	1,003	1,004	990	990	37,400	990
2019-10-23	997	1,003	982	999	57,000	999
2019-10-21	977	997	975	991	79,100	991
2019-10-18	969	984	967	969	50,300	969
2019-10-17	961	966	951	962	26,300	962
2019-10-16	970	989	953	961	67,600	961
2019-10-15	945	975	940	965	78,500	965
2019-10-11	927	937	927	931	24,500	931
2019-10-10	947	948	922	923	79,600	923
2019-10-09	947	952	937	950	37,000	950
2019-10-08	945	973	943	959	74,800	959
2019-10-07	956	956	940	944	27,000	944
2019-10-04	949	960	940	959	82,600	959
2019-10-03	948	960	931	939	68,700	939
2019-10-02	945	963	929	955	72,900	955
2019-10-01	960	966	946	950	75,000	950
2019-09-30	965	969	942	962	100,300	962
2019-09-27	964	964	935	956	93,000	956
2019-09-26	939	980	936	968	148,000	968
2019-09-25	941	941	917	934	80,500	934
2019-09-24	928	948	926	936	112,200	936
2019-09-20	911	927	901	924	109,100	924
2019-09-19	902	939	898	909	141,200	909
2019-09-18	927	932	879	888	154,300	888
2019-09-17	895	936	886	932	166,500	932
2019-09-13	866	878	851	876	105,200	876
2019-09-12	867	873	856	864	151,200	864
2019-09-11	869	870	856	863	115,000	863
2019-09-10	859	876	857	865	63,000	865
2019-09-09	853	873	846	860	75,500	860
2019-09-06	865	866	851	851	65,400	851
2019-09-05	835	870	835	867	151,900	867
2019-09-04	846	854	826	831	98,700	831
2019-09-03	858	862	844	853	67,300	853
2019-09-02	866	870	853	860	48,200	860
2019-08-30	840	872	840	867	100,300	867
2019-08-29	864	868	834	834	77,500	834
2019-08-28	846	870	846	859	48,900	859
2019-08-27	853	864	847	847	104,900	847
2019-08-26	860	860	843	847	112,000	847
2019-08-23	898	905	883	883	61,100	883
2019-08-22	912	920	892	892	90,400	892
2019-08-21	901	922	889	912	75,600	912
2019-08-20	920	928	911	914	84,700	914
2019-08-19	921	929	898	921	100,300	921
2019-08-16	902	918	867	914	126,300	914
2019-08-15	904	914	885	912	132,400	912
2019-08-14	956	963	927	933	165,500	933
2019-08-13	975	975	951	958	62,700	958
2019-08-09	998	1,009	983	983	69,500	983
2019-08-08	980	997	958	990	102,600	990
2019-08-07	997	1,000	966	983	136,500	983
2019-08-06	984	1,023	966	1,007	116,200	1,007
2019-08-05	1,075	1,075	992	1,020	156,800	1,020
2019-08-02	1,155	1,156	1,081	1,088	165,500	1,088
2019-08-01	1,172	1,204	1,143	1,169	128,400	1,169
2019-07-31	1,180	1,192	1,173	1,173	24,800	1,173
2019-07-30	1,176	1,192	1,172	1,192	44,700	1,192
2019-07-29	1,185	1,190	1,163	1,176	41,900	1,176
2019-07-26	1,197	1,210	1,172	1,183	47,300	1,183
2019-07-25	1,199	1,217	1,188	1,212	42,800	1,212
2019-07-24	1,202	1,202	1,181	1,188	26,500	1,188
2019-07-23	1,209	1,218	1,193	1,206	54,400	1,206
2019-07-22	1,201	1,213	1,171	1,209	61,100	1,209
2019-07-19	1,181	1,233	1,180	1,202	106,200	1,202
2019-07-18	1,208	1,209	1,139	1,177	144,100	1,177
2019-07-17	1,230	1,255	1,225	1,234	88,200	1,234
2019-07-16	1,250	1,253	1,229	1,229	43,700	1,229
2019-07-12	1,262	1,262	1,229	1,250	50,400	1,250
2019-07-11	1,245	1,263	1,241	1,256	35,800	1,256
2019-07-10	1,242	1,262	1,230	1,252	52,300	1,252
2019-07-09	1,226	1,286	1,221	1,255	132,000	1,255
2019-07-08	1,185	1,236	1,185	1,236	102,800	1,236
2019-07-05	1,225	1,227	1,180	1,185	94,700	1,185
2019-07-04	1,244	1,261	1,216	1,228	93,400	1,228
2019-07-03	1,290	1,297	1,221	1,245	160,000	1,245
2019-07-02	1,263	1,295	1,263	1,293	87,200	1,293
2019-07-01	1,268	1,290	1,259	1,263	89,400	1,263
2019-06-28	1,232	1,252	1,221	1,249	94,800	1,249
2019-06-27	1,218	1,231	1,210	1,226	48,300	1,226
2019-06-26	1,207	1,233	1,191	1,219	49,900	1,219
2019-06-25	1,224	1,239	1,202	1,207	53,200	1,207
2019-06-24	1,198	1,240	1,180	1,216	69,200	1,216
2019-06-21	1,233	1,236	1,197	1,197	36,700	1,197
2019-06-20	1,236	1,242	1,209	1,234	45,400	1,234
2019-06-19	1,179	1,240	1,179	1,234	65,800	1,234
2019-06-18	1,203	1,219	1,165	1,167	76,200	1,167
2019-06-17	1,224	1,227	1,196	1,203	56,100	1,203
2019-06-14	1,220	1,238	1,204	1,228	83,500	1,228
2019-06-13	1,195	1,232	1,186	1,229	87,600	1,229
2019-06-12	1,215	1,242	1,199	1,201	108,300	1,201
2019-06-11	1,159	1,211	1,154	1,203	141,900	1,203
2019-06-10	1,131	1,163	1,118	1,159	109,600	1,159
2019-06-07	1,135	1,145	1,122	1,130	60,500	1,130
2019-06-06	1,120	1,149	1,120	1,133	54,400	1,133
2019-06-05	1,107	1,132	1,087	1,126	89,800	1,126
2019-06-04	1,045	1,110	1,045	1,107	106,400	1,107
2019-06-03	1,083	1,093	1,037	1,043	68,900	1,043
2019-05-31	1,128	1,129	1,092	1,099	98,000	1,099
2019-05-30	1,112	1,151	1,093	1,141	85,100	1,141
2019-05-29	1,175	1,178	1,130	1,130	59,300	1,130
2019-05-28	1,180	1,188	1,174	1,186	41,300	1,186
2019-05-27	1,205	1,205	1,172	1,173	31,600	1,173
2019-05-24	1,208	1,213	1,179	1,207	31,100	1,207
2019-05-23	1,205	1,217	1,197	1,204	42,200	1,204
2019-05-22	1,211	1,222	1,193	1,205	51,100	1,205
2019-05-21	1,195	1,212	1,173	1,208	49,500	1,208
2019-05-20	1,208	1,223	1,187	1,208	37,100	1,208
2019-05-17	1,196	1,220	1,186	1,194	51,900	1,194
2019-05-16	1,219	1,223	1,184	1,191	65,300	1,191
2019-05-15	1,221	1,251	1,205	1,220	139,300	1,220
2019-05-14	1,180	1,223	1,151	1,217	117,800	1,217
2019-05-13	1,243	1,249	1,206	1,210	36,700	1,210
2019-05-10	1,270	1,276	1,231	1,249	53,100	1,249
2019-05-09	1,295	1,324	1,269	1,269	91,300	1,269
2019-05-08	1,320	1,324	1,288	1,294	50,600	1,294
2019-05-07	1,406	1,406	1,323	1,330	125,500	1,330
2019-04-26	1,441	1,463	1,399	1,400	88,000	1,400
2019-04-25	1,414	1,439	1,400	1,439	66,100	1,439
2019-04-24	1,415	1,421	1,384	1,384	36,900	1,384
2019-04-23	1,416	1,422	1,398	1,413	51,600	1,413
2019-04-22	1,450	1,458	1,423	1,424	50,300	1,424
2019-04-19	1,463	1,487	1,437	1,445	73,500	1,445
2019-04-18	1,459	1,477	1,430	1,433	59,500	1,433
2019-04-17	1,441	1,460	1,438	1,457	37,600	1,457
2019-04-16	1,457	1,463	1,435	1,436	27,200	1,436
2019-04-15	1,431	1,464	1,431	1,459	47,600	1,459
2019-04-12	1,455	1,455	1,424	1,430	24,400	1,430
2019-04-11	1,420	1,476	1,419	1,454	97,300	1,454
2019-04-10	1,395	1,439	1,363	1,423	96,100	1,423
2019-04-09	1,459	1,481	1,398	1,404	155,800	1,404
2019-04-08	1,491	1,508	1,464	1,474	72,100	1,474
2019-04-05	1,468	1,497	1,460	1,489	53,800	1,489
2019-04-04	1,476	1,476	1,457	1,471	27,200	1,471
2019-04-03	1,440	1,483	1,433	1,472	65,800	1,472
2019-04-02	1,508	1,508	1,429	1,429	50,600	1,429
2019-04-01	1,460	1,525	1,460	1,503	95,300	1,503
2019-03-29	1,467	1,489	1,461	1,462	38,600	1,462
2019-03-28	1,432	1,467	1,407	1,467	70,400	1,467
2019-03-27	1,442	1,454	1,432	1,439	23,200	1,439
2019-03-26	1,421	1,466	1,420	1,456	68,600	1,456
2019-03-25	1,410	1,443	1,381	1,415	51,000	1,415
2019-03-22	1,465	1,481	1,439	1,440	46,200	1,440
2019-03-20	1,440	1,490	1,426	1,472	84,400	1,472
2019-03-19	1,392	1,471	1,387	1,451	126,400	1,451
2019-03-18	1,352	1,378	1,328	1,377	48,100	1,377
2019-03-15	1,381	1,385	1,348	1,352	94,700	1,352
2019-03-14	1,401	1,419	1,371	1,381	35,500	1,381
2019-03-13	1,430	1,440	1,393	1,396	38,000	1,396
2019-03-12	1,434	1,453	1,434	1,440	38,900	1,440
2019-03-11	1,430	1,447	1,407	1,414	25,200	1,414
2019-03-08	1,431	1,460	1,407	1,435	40,800	1,435
2019-03-07	1,475	1,482	1,446	1,461	30,900	1,461
2019-03-06	1,510	1,510	1,488	1,492	25,200	1,492
2019-03-05	1,541	1,541	1,505	1,512	36,300	1,512
2019-03-04	1,534	1,579	1,521	1,564	119,100	1,564
2019-03-01	1,512	1,549	1,512	1,534	73,100	1,534
2019-02-28	1,525	1,534	1,508	1,527	37,900	1,527
2019-02-27	1,519	1,536	1,509	1,525	44,900	1,525
2019-02-26	1,463	1,540	1,463	1,527	163,200	1,527
2019-02-25	1,447	1,477	1,422	1,463	52,600	1,463
2019-02-22	1,422	1,454	1,399	1,450	33,900	1,450
2019-02-21	1,443	1,451	1,414	1,421	25,300	1,421
2019-02-20	1,460	1,472	1,441	1,452	29,100	1,452
2019-02-19	1,439	1,491	1,439	1,464	72,400	1,464
2019-02-18	1,446	1,446	1,411	1,439	35,200	1,439
2019-02-15	1,403	1,435	1,394	1,424	60,700	1,424
2019-02-14	1,374	1,401	1,374	1,394	28,600	1,394
2019-02-13	1,366	1,400	1,366	1,374	33,200	1,374
2019-02-12	1,356	1,390	1,353	1,365	40,300	1,365
2019-02-08	1,387	1,400	1,334	1,356	72,000	1,356
2019-02-07	1,400	1,412	1,372	1,408	51,900	1,408
2019-02-06	1,401	1,421	1,371	1,395	45,700	1,395
2019-02-05	1,411	1,424	1,363	1,409	95,000	1,409
2019-02-04	1,472	1,476	1,376	1,402	118,800	1,402
2019-02-01	1,315	1,477	1,280	1,477	332,100	1,477
2019-01-31	1,418	1,465	1,357	1,460	179,500	1,460
2019-01-30	1,450	1,452	1,398	1,404	73,600	1,404
2019-01-29	1,440	1,441	1,387	1,424	60,100	1,424
2019-01-28	1,508	1,508	1,445	1,447	44,000	1,447
2019-01-25	1,525	1,543	1,485	1,493	33,900	1,493
2019-01-24	1,524	1,524	1,479	1,511	28,700	1,511
2019-01-23	1,555	1,565	1,520	1,533	27,800	1,533
2019-01-22	1,593	1,593	1,550	1,573	33,300	1,573
2019-01-21	1,545	1,608	1,539	1,575	78,200	1,575
2019-01-18	1,488	1,542	1,488	1,511	66,200	1,511
2019-01-17	1,460	1,483	1,457	1,481	22,600	1,481
2019-01-16	1,465	1,495	1,451	1,457	44,300	1,457
2019-01-15	1,418	1,488	1,418	1,455	89,500	1,455
2019-01-11	1,418	1,436	1,401	1,415	43,700	1,415
2019-01-10	1,422	1,422	1,398	1,411	39,800	1,411
2019-01-09	1,462	1,474	1,429	1,446	52,600	1,446
2019-01-08	1,440	1,481	1,433	1,462	59,800	1,462
2019-01-07	1,429	1,482	1,427	1,448	49,400	1,448
2019-01-04	1,344	1,395	1,330	1,381	40,800	1,381

分割・併合履歴： [2018-12-26]1株→2株