4248 竹本容器(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	769	776	769	772	16,400	772
2023-12-28	767	775	765	769	39,400	769
2023-12-27	783	791	782	787	71,100	787
2023-12-26	780	786	780	786	24,300	786
2023-12-25	790	790	783	786	17,700	786
2023-12-22	791	797	770	783	84,800	783
2023-12-21	790	793	790	790	11,600	790
2023-12-20	797	797	792	792	9,600	792
2023-12-19	791	797	790	796	17,500	796
2023-12-18	791	791	787	791	13,900	791
2023-12-15	798	798	785	791	8,400	791
2023-12-14	792	799	790	790	22,500	790
2023-12-13	789	791	787	789	9,900	789
2023-12-12	792	792	786	789	9,300	789
2023-12-11	785	789	780	786	13,300	786
2023-12-08	791	795	783	784	19,300	784
2023-12-07	791	796	788	790	15,800	790
2023-12-06	788	794	788	789	14,500	789
2023-12-05	793	795	789	789	12,200	789
2023-12-04	795	795	791	794	6,100	794
2023-12-01	794	796	793	794	6,000	794
2023-11-30	787	794	787	794	16,900	794
2023-11-29	783	785	780	785	14,900	785
2023-11-28	780	785	774	783	25,700	783
2023-11-27	783	783	777	782	24,000	782
2023-11-24	789	789	779	781	17,900	781
2023-11-22	784	784	781	783	5,900	783
2023-11-21	785	785	780	782	12,400	782
2023-11-20	779	785	778	780	15,200	780
2023-11-17	775	780	773	780	16,900	780
2023-11-16	778	778	771	775	16,100	775
2023-11-15	777	777	772	772	15,000	772
2023-11-14	774	776	771	774	14,600	774
2023-11-13	773	780	773	775	12,600	775
2023-11-10	769	779	769	779	11,600	779
2023-11-09	774	779	769	774	18,500	774
2023-11-08	778	778	770	770	20,500	770
2023-11-07	782	782	777	778	10,200	778
2023-11-06	780	786	777	777	16,200	777
2023-11-02	776	780	772	777	19,300	777
2023-11-01	773	776	765	776	43,100	776
2023-10-31	763	777	762	776	39,400	776
2023-10-30	787	794	746	746	137,400	746
2023-10-27	783	797	779	797	24,300	797
2023-10-26	785	789	781	783	12,000	783
2023-10-25	788	788	782	787	17,900	787
2023-10-24	781	783	769	782	33,500	782
2023-10-23	789	789	781	781	19,200	781
2023-10-20	793	798	789	790	21,300	790
2023-10-19	796	799	795	795	7,600	795
2023-10-18	798	800	795	798	9,200	798
2023-10-17	794	802	794	799	12,100	799
2023-10-16	795	796	791	792	21,200	792
2023-10-13	800	800	795	795	13,500	795
2023-10-12	800	800	798	798	9,700	798
2023-10-11	804	804	799	799	12,400	799
2023-10-10	803	805	801	804	11,300	804
2023-10-06	805	808	802	803	5,600	803
2023-10-05	795	803	794	800	11,400	800
2023-10-04	801	802	793	793	34,100	793
2023-10-03	805	809	804	805	15,100	805
2023-10-02	810	816	807	808	11,900	808
2023-09-29	812	815	808	811	14,500	811
2023-09-28	811	815	810	815	12,600	815
2023-09-27	809	815	808	815	17,900	815
2023-09-26	811	812	808	812	9,100	812
2023-09-25	814	814	809	811	19,200	811
2023-09-22	809	810	806	809	14,600	809
2023-09-21	809	811	808	809	8,400	809
2023-09-20	811	814	809	809	10,900	809
2023-09-19	810	815	810	815	12,300	815
2023-09-15	811	812	809	811	9,100	811
2023-09-14	808	812	808	811	14,000	811
2023-09-13	810	813	808	808	10,800	808
2023-09-12	809	813	809	810	5,700	810
2023-09-11	810	812	808	811	7,000	811
2023-09-08	809	815	809	809	14,500	809
2023-09-07	815	815	810	811	13,400	811
2023-09-06	813	817	811	814	8,400	814
2023-09-05	819	819	811	817	26,200	817
2023-09-04	810	818	809	817	20,500	817
2023-09-01	809	809	805	808	20,400	808
2023-08-31	808	808	805	807	9,500	807
2023-08-30	802	808	801	807	14,300	807
2023-08-29	801	804	799	802	12,600	802
2023-08-28	796	800	795	797	12,200	797
2023-08-25	794	796	789	793	13,800	793
2023-08-24	796	796	792	792	8,900	792
2023-08-23	790	793	789	793	18,100	793
2023-08-22	793	796	791	795	13,400	795
2023-08-21	796	796	791	793	11,100	793
2023-08-18	795	797	793	796	16,700	796
2023-08-17	799	802	794	797	12,300	797
2023-08-16	811	811	801	801	19,900	801
2023-08-15	810	815	807	811	30,200	811
2023-08-14	807	810	804	807	18,000	807
2023-08-10	797	802	794	801	25,600	801
2023-08-09	803	803	782	792	47,700	792
2023-08-08	806	806	802	803	8,400	803
2023-08-07	802	807	797	805	15,400	805
2023-08-04	798	800	794	799	22,500	799
2023-08-03	805	808	797	797	39,800	797
2023-08-02	806	813	805	808	30,600	808
2023-08-01	815	818	806	809	63,400	809
2023-07-31	816	821	812	814	17,700	814
2023-07-28	813	819	811	812	44,300	812
2023-07-27	817	817	810	814	27,900	814
2023-07-26	812	818	808	814	17,200	814
2023-07-25	809	817	809	812	38,800	812
2023-07-24	800	819	797	809	157,800	809
2023-07-21	826	826	816	819	31,700	819
2023-07-20	826	826	822	825	12,700	825
2023-07-19	824	824	819	824	15,300	824
2023-07-18	817	820	815	817	21,000	817
2023-07-14	824	824	817	820	28,100	820
2023-07-13	823	823	817	822	34,300	822
2023-07-12	825	827	822	822	12,100	822
2023-07-11	823	829	823	825	17,200	825
2023-07-10	822	830	822	825	24,200	825
2023-07-07	823	828	818	822	26,400	822
2023-07-06	840	840	825	826	38,900	826
2023-07-05	837	845	835	842	32,800	842
2023-07-04	833	842	833	837	33,000	837
2023-07-03	837	842	828	833	69,700	833
2023-06-30	833	844	832	841	59,400	841
2023-06-29	840	840	827	832	164,700	832
2023-06-28	868	870	855	869	219,100	869
2023-06-27	856	865	854	864	72,500	864
2023-06-26	842	859	838	853	185,300	853
2023-06-23	836	837	822	827	69,600	827
2023-06-22	844	844	832	836	53,300	836
2023-06-21	835	845	833	843	58,800	843
2023-06-20	829	833	828	833	19,500	833
2023-06-19	834	834	825	829	42,900	829
2023-06-16	826	834	825	834	43,700	834
2023-06-15	822	826	818	824	45,300	824
2023-06-14	818	821	817	821	25,400	821
2023-06-13	817	818	812	816	28,900	816
2023-06-12	809	817	809	815	50,200	815
2023-06-09	805	808	803	807	31,100	807
2023-06-08	812	812	800	804	44,300	804
2023-06-07	810	813	805	812	34,000	812
2023-06-06	803	805	800	805	18,500	805
2023-06-05	804	805	800	803	21,400	803
2023-06-02	799	801	796	797	21,100	797
2023-06-01	800	801	796	799	22,200	799
2023-05-31	801	802	797	798	25,800	798
2023-05-30	804	805	798	801	25,700	801
2023-05-29	808	808	797	799	29,700	799
2023-05-26	807	807	800	800	26,100	800
2023-05-25	803	810	801	808	39,400	808
2023-05-24	801	807	799	801	27,900	801
2023-05-23	805	812	799	801	59,800	801
2023-05-22	800	803	796	803	34,500	803
2023-05-19	796	802	795	802	34,900	802
2023-05-18	801	801	792	795	32,600	795
2023-05-17	796	804	793	795	59,000	795
2023-05-16	795	796	789	795	53,500	795
2023-05-15	796	798	781	795	119,700	795
2023-05-12	795	802	791	797	123,200	797
2023-05-11	800	804	793	795	71,900	795
2023-05-10	808	810	797	797	59,600	797
2023-05-09	805	808	804	807	38,100	807
2023-05-08	801	810	801	806	52,700	806
2023-05-02	813	813	798	800	128,300	800
2023-05-01	817	831	811	815	166,100	815
2023-04-28	854	877	844	865	65,700	865
2023-04-27	840	846	836	836	62,100	836
2023-04-26	850	850	840	844	16,100	844
2023-04-25	850	854	842	846	45,100	846
2023-04-24	843	846	834	839	29,700	839
2023-04-21	840	841	832	838	15,300	838
2023-04-20	841	841	838	840	11,600	840
2023-04-19	835	843	835	841	13,100	841
2023-04-18	843	845	834	836	15,500	836
2023-04-17	839	847	837	842	29,900	842
2023-04-14	840	843	833	838	21,400	838
2023-04-13	838	839	833	839	16,300	839
2023-04-12	836	836	830	835	16,500	835
2023-04-11	835	835	828	835	11,100	835
2023-04-10	833	836	831	834	10,800	834
2023-04-07	833	836	829	833	15,700	833
2023-04-06	839	839	834	835	13,900	835
2023-04-05	844	844	830	838	22,600	838
2023-04-04	846	849	840	849	19,800	849
2023-04-03	841	844	837	840	17,700	840
2023-03-31	836	840	834	840	14,300	840
2023-03-30	831	838	831	836	15,500	836
2023-03-29	834	836	828	836	25,300	836
2023-03-28	835	836	828	830	9,100	830
2023-03-27	842	843	834	835	16,100	835
2023-03-24	846	846	837	842	17,100	842
2023-03-23	842	853	841	847	15,200	847
2023-03-22	849	852	843	844	13,600	844
2023-03-20	844	852	837	837	34,100	837
2023-03-17	840	848	840	844	11,200	844
2023-03-16	836	844	830	842	19,500	842
2023-03-15	830	845	830	843	11,300	843
2023-03-14	830	836	826	830	46,400	830
2023-03-13	835	836	829	835	27,300	835
2023-03-10	850	852	843	844	26,000	844
2023-03-09	859	862	850	850	34,500	850
2023-03-08	853	865	852	859	29,800	859
2023-03-07	863	863	844	863	52,900	863
2023-03-06	837	840	837	837	11,800	837
2023-03-03	843	848	836	839	17,700	839
2023-03-02	840	857	838	841	37,800	841
2023-03-01	857	857	841	842	12,900	842
2023-02-28	850	859	847	857	23,600	857
2023-02-27	837	852	836	846	25,700	846
2023-02-24	835	836	832	835	20,700	835
2023-02-22	835	838	832	835	18,500	835
2023-02-21	833	837	833	835	11,600	835
2023-02-20	833	837	832	837	18,900	837
2023-02-17	831	836	830	833	31,800	833
2023-02-16	848	855	828	836	83,100	836
2023-02-15	832	837	823	834	42,400	834
2023-02-14	845	854	836	836	34,100	836
2023-02-13	861	864	841	844	68,000	844
2023-02-10	847	863	843	860	100,300	860
2023-02-09	826	850	826	850	70,200	850
2023-02-08	815	834	806	834	111,400	834
2023-02-07	823	844	780	817	644,300	817
2023-02-06	746	749	741	748	34,500	748
2023-02-03	743	743	740	740	15,600	740
2023-02-02	745	747	743	743	12,400	743
2023-02-01	750	751	744	744	17,100	744
2023-01-31	745	754	745	748	15,200	748
2023-01-30	752	755	742	743	54,000	743
2023-01-27	751	756	749	753	22,500	753
2023-01-26	760	760	753	756	9,600	756
2023-01-25	754	759	749	758	13,500	758
2023-01-24	746	752	746	752	12,800	752
2023-01-23	749	750	745	746	7,300	746
2023-01-20	739	754	739	747	20,400	747
2023-01-19	742	742	737	739	7,400	739
2023-01-18	734	742	732	742	11,200	742
2023-01-17	731	734	731	733	17,100	733
2023-01-16	733	733	730	733	14,700	733
2023-01-13	733	736	729	733	17,900	733
2023-01-12	735	735	727	729	11,200	729
2023-01-11	729	733	726	733	23,800	733
2023-01-10	734	734	728	729	9,700	729
2023-01-06	727	730	726	729	10,600	729
2023-01-05	731	733	726	727	17,900	727
2023-01-04	742	742	731	731	10,300	731

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