4248 竹本容器(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	826	838	826	830	12,900	830
2021-12-29	813	847	813	840	39,800	840
2021-12-28	836	838	828	830	37,300	830
2021-12-27	848	848	826	829	40,600	829
2021-12-24	840	850	831	849	28,700	849
2021-12-23	845	848	835	837	15,600	837
2021-12-22	836	849	832	845	17,800	845
2021-12-21	859	861	836	836	36,400	836
2021-12-20	849	859	825	850	81,700	850
2021-12-17	814	819	809	819	13,400	819
2021-12-16	818	819	800	811	28,000	811
2021-12-15	805	816	805	810	16,200	810
2021-12-14	826	826	801	805	13,400	805
2021-12-13	837	837	809	831	31,200	831
2021-12-10	837	837	825	830	32,800	830
2021-12-09	827	834	820	831	12,800	831
2021-12-08	822	827	812	827	13,600	827
2021-12-07	801	817	794	814	38,600	814
2021-12-06	790	809	779	803	50,200	803
2021-12-03	782	792	777	790	16,800	790
2021-12-02	783	794	782	784	21,700	784
2021-12-01	774	794	768	788	29,300	788
2021-11-30	796	801	774	774	37,800	774
2021-11-29	804	815	789	796	28,900	796
2021-11-26	823	825	810	811	27,400	811
2021-11-25	828	835	822	825	20,600	825
2021-11-24	835	839	830	830	18,200	830
2021-11-22	840	840	825	834	30,400	834
2021-11-19	851	852	843	844	15,900	844
2021-11-18	854	854	850	851	12,100	851
2021-11-17	855	855	849	852	10,800	852
2021-11-16	873	873	855	855	16,400	855
2021-11-15	865	872	865	866	12,100	866
2021-11-12	860	869	858	865	13,400	865
2021-11-11	866	866	859	860	6,000	860
2021-11-10	859	865	855	863	10,600	863
2021-11-09	864	870	858	860	11,400	860
2021-11-08	875	875	862	864	14,000	864
2021-11-05	873	888	866	874	29,000	874
2021-11-04	893	898	873	874	37,600	874
2021-11-02	915	915	890	893	25,700	893
2021-11-01	927	930	891	905	58,800	905
2021-10-29	913	944	907	940	52,600	940
2021-10-28	901	918	899	915	21,600	915
2021-10-27	904	908	903	908	5,700	908
2021-10-26	904	912	902	910	7,000	910
2021-10-25	910	910	902	904	5,400	904
2021-10-22	909	909	903	904	6,000	904
2021-10-21	910	911	908	908	4,600	908
2021-10-20	910	911	906	906	4,100	906
2021-10-19	909	911	903	908	5,800	908
2021-10-18	909	909	906	909	5,600	909
2021-10-15	900	910	900	909	7,100	909
2021-10-14	905	908	901	901	12,900	901
2021-10-13	906	911	905	908	9,900	908
2021-10-12	916	917	912	912	7,700	912
2021-10-11	914	921	911	921	6,600	921
2021-10-08	913	916	910	912	7,200	912
2021-10-07	915	919	909	909	7,400	909
2021-10-06	919	928	911	914	25,600	914
2021-10-05	915	925	914	916	15,400	916
2021-10-04	930	930	917	920	18,900	920
2021-10-01	947	947	920	920	13,800	920
2021-09-30	960	960	948	948	8,300	948
2021-09-29	953	967	948	962	27,800	962
2021-09-28	952	967	943	967	26,100	967
2021-09-27	937	952	937	952	13,500	952
2021-09-24	960	960	938	942	26,900	942
2021-09-22	936	941	935	935	13,800	935
2021-09-21	936	938	924	935	18,200	935
2021-09-17	948	948	936	941	11,400	941
2021-09-16	941	948	939	948	17,400	948
2021-09-15	951	951	939	950	11,900	950
2021-09-14	934	960	934	957	24,700	957
2021-09-13	932	949	932	949	14,600	949
2021-09-10	930	938	930	938	13,600	938
2021-09-09	933	938	928	932	13,900	932
2021-09-08	933	933	922	931	22,000	931
2021-09-07	935	935	923	933	16,800	933
2021-09-06	935	935	928	934	14,000	934
2021-09-03	932	935	922	931	22,700	931
2021-09-02	939	947	939	942	7,600	942
2021-09-01	933	945	931	942	6,200	942
2021-08-31	932	939	929	933	13,800	933
2021-08-30	920	932	920	929	11,500	929
2021-08-27	923	926	920	924	5,000	924
2021-08-26	919	926	917	925	9,700	925
2021-08-25	928	930	921	921	8,400	921
2021-08-24	910	925	908	924	18,400	924
2021-08-23	905	910	899	903	19,300	903
2021-08-20	910	912	898	900	26,200	900
2021-08-19	912	917	910	910	10,200	910
2021-08-18	906	920	906	912	9,000	912
2021-08-17	923	924	908	910	24,300	910
2021-08-16	940	940	918	919	26,000	919
2021-08-13	931	958	931	947	20,000	947
2021-08-12	929	936	920	931	14,700	931
2021-08-11	925	931	925	929	12,000	929
2021-08-10	925	930	906	922	43,900	922
2021-08-06	930	931	918	925	9,400	925
2021-08-05	940	951	918	918	26,400	918
2021-08-04	964	964	946	946	23,900	946
2021-08-03	958	990	955	955	40,500	955
2021-08-02	976	976	933	950	94,400	950
2021-07-30	1,012	1,014	1,000	1,001	19,100	1,001
2021-07-29	1,043	1,043	1,005	1,023	13,800	1,023
2021-07-28	1,029	1,042	1,023	1,042	23,400	1,042
2021-07-27	1,037	1,040	1,019	1,035	19,600	1,035
2021-07-26	1,032	1,040	1,027	1,036	24,800	1,036
2021-07-21	1,006	1,022	995	1,022	29,600	1,022
2021-07-20	1,018	1,018	988	995	26,300	995
2021-07-19	1,011	1,028	996	1,024	75,400	1,024
2021-07-16	981	993	981	988	9,100	988
2021-07-15	990	994	982	986	14,900	986
2021-07-14	1,015	1,015	993	993	13,500	993
2021-07-13	1,001	1,025	998	1,023	25,100	1,023
2021-07-12	995	1,000	987	993	22,700	993
2021-07-09	980	985	960	980	37,100	980
2021-07-08	1,005	1,005	988	988	30,300	988
2021-07-07	1,007	1,010	995	1,003	37,000	1,003
2021-07-06	1,044	1,044	1,005	1,009	33,900	1,009
2021-07-05	1,052	1,055	1,037	1,049	34,800	1,049
2021-07-02	1,052	1,058	1,033	1,052	34,000	1,052
2021-07-01	1,039	1,058	1,028	1,046	62,700	1,046
2021-06-30	1,005	1,039	1,005	1,039	55,800	1,039
2021-06-29	1,007	1,023	1,000	1,014	35,400	1,014
2021-06-28	1,012	1,028	1,007	1,027	34,200	1,027
2021-06-25	1,029	1,031	1,011	1,011	23,400	1,011
2021-06-24	1,007	1,033	1,003	1,026	49,900	1,026
2021-06-23	1,000	1,005	992	1,001	19,900	1,001
2021-06-22	999	1,009	990	1,001	21,500	1,001
2021-06-21	990	1,020	985	990	59,700	990
2021-06-18	1,028	1,031	1,005	1,019	66,000	1,019
2021-06-17	985	1,033	984	1,033	91,100	1,033
2021-06-16	979	988	975	984	20,600	984
2021-06-15	990	992	973	979	44,100	979
2021-06-14	1,000	1,005	982	1,000	85,900	1,000
2021-06-11	994	1,019	987	1,012	72,600	1,012
2021-06-10	984	991	982	991	17,600	991
2021-06-09	992	995	982	984	24,100	984
2021-06-08	972	992	972	992	16,700	992
2021-06-07	981	981	970	971	17,300	971
2021-06-04	988	989	971	980	15,400	980
2021-06-03	951	999	951	995	58,500	995
2021-06-02	970	979	937	941	71,300	941
2021-06-01	970	980	969	972	19,500	972
2021-05-31	979	988	972	973	9,600	973
2021-05-28	976	982	974	982	14,100	982
2021-05-27	973	980	973	975	13,600	975
2021-05-26	990	990	970	972	28,200	972
2021-05-25	1,009	1,009	994	995	17,400	995
2021-05-24	1,000	1,006	997	1,005	16,200	1,005
2021-05-21	1,008	1,008	993	993	25,300	993
2021-05-20	985	1,011	983	1,008	33,900	1,008
2021-05-19	985	985	979	983	10,900	983
2021-05-18	976	988	972	987	16,600	987
2021-05-17	986	987	971	971	21,800	971
2021-05-14	989	995	975	989	22,900	989
2021-05-13	951	996	951	974	36,700	974
2021-05-12	994	997	958	965	52,600	965
2021-05-11	1,001	1,004	993	994	43,100	994
2021-05-10	997	1,004	978	1,003	44,900	1,003
2021-05-07	1,006	1,020	988	999	84,600	999
2021-05-06	1,000	1,022	985	1,012	277,000	1,012
2021-04-30	915	934	915	934	62,500	934
2021-04-28	914	917	897	900	28,100	900
2021-04-27	898	922	897	920	37,900	920
2021-04-26	899	903	892	897	20,800	897
2021-04-23	902	904	897	899	20,500	899
2021-04-22	897	901	897	899	7,300	899
2021-04-21	891	899	887	894	28,800	894
2021-04-20	893	899	888	895	18,100	895
2021-04-19	892	902	891	896	10,900	896
2021-04-16	888	915	885	888	55,800	888
2021-04-15	886	898	885	889	20,400	889
2021-04-14	886	892	883	886	24,200	886
2021-04-13	890	890	884	886	12,900	886
2021-04-12	881	888	881	883	10,600	883
2021-04-09	878	886	878	881	21,700	881
2021-04-08	885	887	875	878	26,300	878
2021-04-07	881	897	881	890	21,600	890
2021-04-06	886	891	878	882	24,800	882
2021-04-05	883	889	881	882	13,900	882
2021-04-02	873	883	873	881	16,400	881
2021-04-01	881	883	873	875	24,500	875
2021-03-31	879	891	878	880	25,100	880
2021-03-30	900	905	883	883	28,900	883
2021-03-29	899	903	884	900	28,200	900
2021-03-26	888	896	886	894	11,300	894
2021-03-25	871	886	865	885	21,500	885
2021-03-24	899	900	858	858	45,000	858
2021-03-23	905	907	899	904	24,100	904
2021-03-22	905	908	901	905	19,100	905
2021-03-19	904	909	900	909	18,200	909
2021-03-18	895	906	890	906	24,300	906
2021-03-17	896	896	886	896	17,100	896
2021-03-16	894	902	890	896	17,800	896
2021-03-15	874	895	865	894	44,900	894
2021-03-12	875	875	863	867	21,600	867
2021-03-11	856	869	855	869	18,500	869
2021-03-10	860	866	854	858	19,100	858
2021-03-09	847	868	843	868	32,900	868
2021-03-08	849	859	843	847	27,300	847
2021-03-05	838	841	823	838	31,300	838
2021-03-04	850	850	831	841	26,700	841
2021-03-03	835	858	835	849	41,400	849
2021-03-02	845	845	830	834	23,000	834
2021-03-01	846	846	826	840	40,100	840
2021-02-26	830	846	824	836	49,200	836
2021-02-25	852	852	837	840	25,700	840
2021-02-24	867	867	838	841	57,900	841
2021-02-22	867	873	865	867	24,100	867
2021-02-19	879	879	864	867	62,700	867
2021-02-18	902	902	877	879	53,200	879
2021-02-17	900	911	898	907	29,000	907
2021-02-16	905	905	882	900	41,700	900
2021-02-15	914	918	896	897	48,300	897
2021-02-12	902	916	901	907	42,800	907
2021-02-10	885	900	885	899	55,500	899
2021-02-09	880	887	876	880	70,300	880
2021-02-08	886	895	878	879	62,700	879
2021-02-05	884	892	878	883	20,500	883
2021-02-04	882	900	876	878	87,800	878
2021-02-03	880	887	875	879	60,400	879
2021-02-02	899	899	877	880	66,700	880
2021-02-01	880	905	870	889	85,400	889
2021-01-29	928	933	912	914	40,000	914
2021-01-28	908	927	905	922	39,700	922
2021-01-27	920	924	913	915	21,600	915
2021-01-26	910	924	910	924	34,600	924
2021-01-25	916	917	896	915	60,300	915
2021-01-22	927	927	919	920	23,100	920
2021-01-21	922	929	918	927	26,100	927
2021-01-20	916	921	911	919	20,200	919
2021-01-19	934	938	916	917	39,700	917
2021-01-18	926	945	918	940	33,100	940
2021-01-15	940	940	926	929	32,200	929
2021-01-14	932	948	932	943	35,000	943
2021-01-13	932	942	931	940	31,800	940
2021-01-12	923	932	911	932	46,000	932
2021-01-08	930	930	919	927	33,400	927
2021-01-07	918	933	918	924	34,100	924
2021-01-06	907	924	907	922	25,600	922
2021-01-05	925	925	905	908	38,000	908
2021-01-04	941	941	918	921	71,300	921

分割・併合履歴： [2018-12-26]1株→2株