4248 竹本容器(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	745	745	738	738	12,400	738
2022-12-29	735	741	729	740	28,700	740
2022-12-28	754	757	751	753	61,400	753
2022-12-27	751	754	749	753	19,600	753
2022-12-26	752	754	749	751	25,500	751
2022-12-23	758	758	748	751	16,500	751
2022-12-22	753	753	747	750	12,200	750
2022-12-21	755	755	746	749	18,900	749
2022-12-20	759	759	746	749	41,000	749
2022-12-19	757	759	755	755	8,100	755
2022-12-16	754	760	754	757	6,900	757
2022-12-15	759	759	755	757	8,400	757
2022-12-14	756	758	754	757	6,500	757
2022-12-13	751	757	751	754	5,600	754
2022-12-12	760	761	750	750	21,700	750
2022-12-09	756	759	745	753	26,800	753
2022-12-08	759	759	750	756	9,200	756
2022-12-07	761	764	757	757	10,400	757
2022-12-06	767	767	758	758	6,300	758
2022-12-05	758	767	751	767	18,700	767
2022-12-02	754	754	746	749	21,900	749
2022-12-01	756	759	753	754	16,900	754
2022-11-30	756	761	756	756	6,200	756
2022-11-29	764	764	757	757	11,300	757
2022-11-28	773	773	762	762	20,500	762
2022-11-25	769	769	759	768	11,200	768
2022-11-24	759	767	757	757	25,400	757
2022-11-22	753	757	753	756	20,400	756
2022-11-21	749	753	747	751	13,900	751
2022-11-18	749	750	745	748	10,700	748
2022-11-17	747	754	742	748	26,400	748
2022-11-16	729	745	729	744	25,200	744
2022-11-15	729	730	728	729	6,100	729
2022-11-14	727	730	725	726	16,000	726
2022-11-11	732	737	725	725	34,500	725
2022-11-10	735	735	729	731	10,100	731
2022-11-09	735	738	729	731	11,000	731
2022-11-08	731	735	731	735	10,000	735
2022-11-07	734	734	726	731	15,700	731
2022-11-04	731	732	724	725	20,900	725
2022-11-02	731	739	728	728	14,000	728
2022-11-01	734	736	728	734	11,100	734
2022-10-31	727	732	723	731	28,200	731
2022-10-28	742	742	722	722	56,200	722
2022-10-27	739	745	737	740	12,300	740
2022-10-26	744	744	737	739	12,900	739
2022-10-25	743	743	737	741	11,600	741
2022-10-24	742	742	735	735	13,600	735
2022-10-21	741	743	736	736	16,200	736
2022-10-20	743	750	742	743	11,600	743
2022-10-19	749	749	742	749	10,900	749
2022-10-18	744	748	737	745	19,400	745
2022-10-17	732	741	732	737	10,900	737
2022-10-14	741	742	733	737	23,500	737
2022-10-13	747	747	726	726	35,000	726
2022-10-12	744	747	743	747	7,700	747
2022-10-11	759	760	744	744	31,300	744
2022-10-07	750	762	750	762	8,500	762
2022-10-06	761	765	758	760	11,900	760
2022-10-05	759	764	755	764	22,200	764
2022-10-04	755	756	750	755	16,400	755
2022-10-03	752	752	743	751	13,600	751
2022-09-30	759	759	748	752	9,000	752
2022-09-29	751	762	751	759	12,500	759
2022-09-28	755	761	745	761	25,300	761
2022-09-27	749	758	749	753	9,600	753
2022-09-26	764	765	748	749	26,400	749
2022-09-22	769	769	757	764	28,800	764
2022-09-21	756	757	753	754	14,500	754
2022-09-20	763	763	755	756	13,100	756
2022-09-16	757	767	755	755	21,300	755
2022-09-15	756	761	756	757	9,900	757
2022-09-14	759	763	756	756	12,500	756
2022-09-13	758	765	757	765	15,300	765
2022-09-12	765	767	758	758	11,600	758
2022-09-09	758	765	757	764	23,900	764
2022-09-08	758	758	750	757	19,700	757
2022-09-07	759	759	748	748	14,000	748
2022-09-06	758	761	752	759	18,500	759
2022-09-05	756	757	751	757	9,000	757
2022-09-02	750	756	746	756	31,300	756
2022-09-01	755	755	749	749	17,200	749
2022-08-31	756	758	753	756	9,500	756
2022-08-30	757	758	753	755	21,600	755
2022-08-29	750	754	749	751	29,200	751
2022-08-26	757	762	756	759	18,000	759
2022-08-25	754	757	751	756	23,700	756
2022-08-24	752	752	749	752	16,300	752
2022-08-23	755	755	752	752	5,600	752
2022-08-22	750	756	748	755	26,100	755
2022-08-19	757	758	753	754	16,500	754
2022-08-18	747	758	745	758	27,300	758
2022-08-17	751	754	749	749	31,400	749
2022-08-16	755	755	750	751	17,300	751
2022-08-15	754	758	752	756	16,500	756
2022-08-12	750	758	748	758	19,500	758
2022-08-10	752	753	747	748	32,300	748
2022-08-09	755	762	754	754	19,000	754
2022-08-08	759	761	752	760	17,400	760
2022-08-05	755	759	752	759	31,200	759
2022-08-04	762	763	758	759	10,900	759
2022-08-03	765	765	755	760	35,200	760
2022-08-02	770	770	760	764	21,900	764
2022-08-01	766	773	764	773	28,300	773
2022-07-29	771	771	763	767	26,600	767
2022-07-28	780	780	763	766	102,000	766
2022-07-27	778	778	772	778	17,700	778
2022-07-26	778	778	775	777	16,900	777
2022-07-25	781	781	773	778	20,100	778
2022-07-22	773	780	769	780	27,200	780
2022-07-21	767	771	765	768	35,300	768
2022-07-20	763	769	762	769	30,600	769
2022-07-19	775	779	757	758	96,300	758
2022-07-15	797	798	791	791	25,100	791
2022-07-14	798	799	795	799	16,300	799
2022-07-13	792	799	789	799	16,100	799
2022-07-12	795	795	784	787	23,700	787
2022-07-11	789	793	782	793	42,200	793
2022-07-08	776	777	761	763	38,800	763
2022-07-07	777	780	774	775	12,400	775
2022-07-06	775	781	773	777	24,500	777
2022-07-05	793	793	775	776	27,300	776
2022-07-04	782	790	777	787	20,800	787
2022-07-01	794	795	769	775	31,200	775
2022-06-30	807	807	788	788	29,200	788
2022-06-29	790	811	790	811	33,800	811
2022-06-28	810	816	806	814	52,100	814
2022-06-27	810	814	807	812	9,600	812
2022-06-24	807	810	803	807	8,500	807
2022-06-23	805	805	798	805	8,800	805
2022-06-22	803	807	796	797	7,100	797
2022-06-21	793	806	792	802	10,300	802
2022-06-20	799	799	791	794	8,500	794
2022-06-17	791	804	788	799	17,100	799
2022-06-16	799	807	798	799	10,400	799
2022-06-15	803	807	798	798	18,000	798
2022-06-14	814	814	804	808	18,500	808
2022-06-13	811	817	807	814	20,400	814
2022-06-10	830	830	819	820	14,100	820
2022-06-09	823	829	821	825	11,800	825
2022-06-08	826	830	825	826	12,900	826
2022-06-07	829	834	824	826	18,500	826
2022-06-06	825	829	821	825	11,700	825
2022-06-03	823	829	821	825	14,200	825
2022-06-02	817	821	811	821	10,000	821
2022-06-01	811	823	811	821	14,800	821
2022-05-31	816	820	808	816	26,300	816
2022-05-30	801	816	801	816	33,600	816
2022-05-27	805	805	791	801	24,100	801
2022-05-26	802	812	792	794	22,900	794
2022-05-25	813	818	799	802	28,200	802
2022-05-24	814	816	799	813	32,100	813
2022-05-23	808	814	805	814	19,200	814
2022-05-20	792	803	788	803	15,000	803
2022-05-19	789	795	784	793	16,200	793
2022-05-18	796	800	794	796	13,500	796
2022-05-17	800	803	790	798	18,500	798
2022-05-16	791	800	781	799	21,100	799
2022-05-13	784	789	778	785	15,700	785
2022-05-12	783	789	777	782	17,100	782
2022-05-11	788	799	778	790	12,100	790
2022-05-10	785	798	773	788	26,700	788
2022-05-09	782	810	782	787	28,000	787
2022-05-06	784	790	772	778	33,800	778
2022-05-02	795	797	774	779	63,700	779
2022-04-28	815	816	805	810	19,200	810
2022-04-27	820	832	805	832	36,400	832
2022-04-26	824	824	816	820	10,600	820
2022-04-25	850	850	819	826	27,700	826
2022-04-22	842	842	833	835	7,400	835
2022-04-21	834	842	834	842	7,200	842
2022-04-20	824	836	824	833	20,900	833
2022-04-19	827	832	810	822	14,700	822
2022-04-18	840	840	822	826	12,400	826
2022-04-15	854	854	841	849	12,300	849
2022-04-14	835	853	835	853	18,100	853
2022-04-13	828	835	825	835	12,900	835
2022-04-12	834	840	828	828	12,200	828
2022-04-11	840	843	832	841	14,300	841
2022-04-08	832	844	827	844	21,000	844
2022-04-07	855	855	830	834	33,400	834
2022-04-06	861	865	856	863	13,200	863
2022-04-05	861	863	851	861	17,800	861
2022-04-04	852	860	848	860	20,100	860
2022-04-01	844	848	835	842	8,100	842
2022-03-31	851	856	845	848	13,000	848
2022-03-30	850	856	840	856	32,800	856
2022-03-29	849	850	838	850	18,200	850
2022-03-28	851	853	841	847	16,000	847
2022-03-25	851	853	832	851	34,400	851
2022-03-24	844	850	839	841	33,500	841
2022-03-23	843	854	833	854	53,200	854
2022-03-22	839	843	833	839	23,500	839
2022-03-18	834	840	830	831	17,700	831
2022-03-17	830	836	815	834	29,000	834
2022-03-16	832	832	824	829	20,400	829
2022-03-15	806	831	806	831	30,100	831
2022-03-14	805	805	796	800	7,100	800
2022-03-11	789	809	785	803	15,000	803
2022-03-10	799	806	790	796	24,100	796
2022-03-09	768	793	768	788	45,900	788
2022-03-08	766	778	749	753	22,800	753
2022-03-07	793	793	770	772	37,600	772
2022-03-04	795	810	795	797	22,100	797
2022-03-03	806	807	793	795	15,600	795
2022-03-02	807	807	791	804	25,800	804
2022-03-01	811	818	803	807	26,200	807
2022-02-28	791	807	789	800	16,700	800
2022-02-25	815	815	799	808	18,100	808
2022-02-24	802	818	796	812	38,500	812
2022-02-22	813	813	791	803	33,700	803
2022-02-21	799	815	791	815	42,600	815
2022-02-18	789	804	785	804	21,000	804
2022-02-17	784	789	779	789	16,600	789
2022-02-16	795	795	780	785	18,700	785
2022-02-15	786	793	780	785	17,900	785
2022-02-14	785	791	776	786	21,500	786
2022-02-10	794	801	788	797	14,900	797
2022-02-09	798	799	787	794	14,900	794
2022-02-08	793	800	790	790	10,400	790
2022-02-07	792	807	789	793	19,700	793
2022-02-04	809	809	778	787	31,200	787
2022-02-03	789	810	781	807	30,900	807
2022-02-02	775	794	767	794	25,700	794
2022-02-01	775	785	759	766	24,700	766
2022-01-31	747	756	740	750	22,800	750
2022-01-28	731	747	728	747	16,400	747
2022-01-27	756	756	722	729	28,400	729
2022-01-26	748	757	748	750	12,500	750
2022-01-25	765	765	743	747	35,600	747
2022-01-24	768	770	756	760	16,600	760
2022-01-21	758	768	751	768	21,400	768
2022-01-20	762	769	760	761	25,000	761
2022-01-19	778	778	761	762	32,200	762
2022-01-18	787	790	780	780	17,500	780
2022-01-17	795	796	785	794	31,100	794
2022-01-14	793	797	791	792	15,100	792
2022-01-13	820	822	797	801	18,500	801
2022-01-12	799	822	798	821	32,000	821
2022-01-11	802	802	784	800	24,600	800
2022-01-07	804	808	789	802	37,300	802
2022-01-06	816	816	800	800	22,800	800
2022-01-05	842	846	822	827	24,600	827
2022-01-04	830	842	827	842	26,100	842

分割・併合履歴： [2018-12-26]1株→2株