6432 (株)竹内製作所 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
2021-10-222,8552,9302,8422,900275,8002,900
2021-10-212,8952,9442,8662,881387,6002,881
2021-10-202,8062,9192,8012,898679,3002,898
2021-10-192,7952,8072,7522,765166,5002,765
2021-10-182,7932,8062,7742,800201,5002,800
2021-10-152,7012,7762,7012,769249,1002,769
2021-10-142,6602,6952,6502,683163,4002,683
2021-10-132,6672,6962,6332,666163,8002,666
2021-10-122,6662,6992,6612,696181,3002,696
2021-10-112,6742,7192,6432,697306,5002,697
2021-10-082,6262,7292,6172,652650,0002,652
2021-10-072,5062,5522,4922,509320,9002,509
2021-10-062,5432,6132,5022,524236,9002,524
2021-10-052,5302,5342,4652,506292,6002,506
2021-10-042,6032,6092,5342,556209,1002,556
2021-10-012,5902,6182,5502,574373,4002,574
2021-09-302,6202,6282,5962,609159,0002,609
2021-09-292,6012,6272,5882,620234,3002,620
2021-09-282,6382,6522,5942,646165,6002,646
2021-09-272,6782,6832,6382,638140,0002,638
2021-09-242,6702,6852,6552,663206,0002,663
2021-09-222,5842,6172,5662,580206,0002,580
2021-09-212,5542,6272,5542,616284,3002,616
2021-09-172,6162,6732,6062,666194,3002,666
2021-09-162,6412,6752,6272,655240,9002,655
2021-09-152,7082,7192,6302,651608,8002,651
2021-09-142,7482,7842,7452,758476,6002,758
2021-09-132,7212,7602,7172,760114,2002,760
2021-09-102,7162,7582,7042,740214,1002,740
2021-09-092,7562,7762,7362,746180,1002,746
2021-09-082,7392,7932,7232,793176,7002,793
2021-09-072,7962,8162,7542,759145,6002,759
2021-09-062,7502,7732,7302,766126,7002,766
2021-09-032,6992,7402,6922,722134,9002,722
2021-09-022,6902,6972,6652,67470,6002,674
2021-09-012,6492,6902,6462,69087,0002,690
2021-08-312,6312,6752,6302,654127,7002,654
2021-08-302,6432,6662,6382,661100,6002,661
2021-08-272,6032,6232,5962,62191,4002,621
2021-08-262,6342,6512,6202,623108,1002,623
2021-08-252,6552,6662,6232,62694,3002,626
2021-08-242,5902,6302,5882,614121,8002,614
2021-08-232,5202,5642,4932,550172,5002,550
2021-08-202,5502,5772,5012,512202,7002,512
2021-08-192,6282,6402,5802,582225,2002,582
2021-08-182,6752,6922,6412,682149,8002,682
2021-08-172,7452,7632,7252,725105,6002,725
2021-08-162,8042,8242,7202,735174,2002,735
2021-08-132,8002,8242,7832,824159,0002,824
2021-08-122,8072,8482,7922,835278,1002,835
2021-08-112,7702,7982,7662,776151,3002,776
2021-08-102,7292,7552,7112,733113,1002,733
2021-08-062,7002,7202,6922,71196,2002,711
2021-08-052,6922,7372,6862,708105,3002,708
2021-08-042,7722,7752,7122,71598,5002,715
2021-08-032,7552,7982,7502,772104,5002,772
2021-08-022,7452,7932,7372,778196,8002,778
2021-07-302,7502,7712,7082,714166,2002,714
2021-07-292,7882,7942,7542,774213,5002,774
2021-07-282,7272,7422,7052,723107,3002,723
2021-07-272,7772,7922,7452,752115,0002,752
2021-07-262,7342,7572,7102,754185,8002,754
2021-07-212,7162,7302,6552,660302,7002,660
2021-07-202,7282,7302,6312,631374,5002,631
2021-07-192,8002,8142,7352,749265,8002,749
2021-07-162,8482,8712,8202,837236,9002,837
2021-07-152,9102,9122,8362,839189,8002,839
2021-07-142,8912,9322,8652,886292,9002,886
2021-07-132,9502,9562,8912,928370,1002,928
2021-07-122,9042,9402,8742,904529,6002,904
2021-07-092,7852,9462,7802,9411,346,7002,941
2021-07-082,7042,7412,6472,647361,2002,647
2021-07-072,7162,7322,7002,701243,4002,701
2021-07-062,7662,7932,7432,783112,1002,783
2021-07-052,8352,8352,7662,777182,2002,777
2021-07-022,8032,8422,7942,826107,5002,826
2021-07-012,7792,8062,7762,79983,0002,799
2021-06-302,8012,8172,7662,767127,5002,767
2021-06-292,7982,8152,7672,806143,8002,806
2021-06-282,8022,8502,8022,835141,8002,835
2021-06-252,7902,8272,7652,816248,5002,816
2021-06-242,6922,7632,6902,757158,6002,757
2021-06-232,7342,7352,6862,696169,4002,696
2021-06-222,7392,7522,7062,740157,1002,740
2021-06-212,6472,6752,6282,675185,6002,675
2021-06-182,7582,7612,7102,710227,4002,710
2021-06-172,8042,8042,7732,774128,9002,774
2021-06-162,7962,8162,7842,810157,4002,810
2021-06-152,8102,8392,7962,796118,3002,796
2021-06-142,7942,8262,7692,815171,6002,815
2021-06-112,8152,8222,7532,785360,9002,785
2021-06-102,8402,8572,8252,85399,5002,853
2021-06-092,8902,8932,8532,85688,2002,856
2021-06-082,8882,9092,8812,89092,4002,890
2021-06-072,9532,9642,8642,902502,0002,902
2021-06-043,0103,0102,9542,962118,8002,962
2021-06-032,9323,0152,9262,999209,4002,999
2021-06-022,9432,9432,9082,932164,7002,932
2021-06-012,9372,9462,8672,893118,2002,893
2021-05-312,9432,9542,8782,898226,7002,898
2021-05-282,9362,9942,9182,979256,7002,979
2021-05-272,8902,8902,8492,849151,3002,849
2021-05-262,9022,9162,8492,882165,9002,882
2021-05-252,9192,9272,8912,909125,5002,909
2021-05-242,8602,9012,8602,891168,6002,891
2021-05-212,8352,8612,8232,845138,6002,845
2021-05-202,8602,8722,8382,849127,0002,849
2021-05-192,8702,9042,8592,878214,7002,878
2021-05-182,8942,9542,8822,939124,2002,939
2021-05-172,8782,8872,8232,850108,1002,850
2021-05-142,8802,8952,8172,852218,7002,852
2021-05-132,8082,8622,8012,812232,6002,812
2021-05-122,9502,9552,8652,886190,1002,886
2021-05-113,0403,0402,9592,961181,2002,961
2021-05-103,1053,1103,0603,07582,9003,075
2021-05-073,0803,1103,0703,105156,7003,105
2021-05-063,0253,0853,0103,045267,8003,045
2021-04-303,0303,0302,9382,945185,6002,945
2021-04-282,9983,0352,9863,015103,7003,015
2021-04-272,9953,0402,9873,010248,6003,010
2021-04-262,9642,9782,9302,964187,4002,964
2021-04-232,9632,9952,9002,919152,5002,919
2021-04-222,9342,9832,9132,980197,1002,980
2021-04-212,9853,0152,8812,899249,3002,899
2021-04-202,9403,0202,9283,020241,3003,020
2021-04-192,9663,0152,9492,986112,0002,986
2021-04-163,0653,0752,9912,992166,8002,992
2021-04-153,0003,0402,9623,025331,3003,025
2021-04-142,9472,9942,9262,987352,3002,987
2021-04-132,9182,9492,8952,897234,9002,897
2021-04-122,8502,9602,8392,898713,2002,898
2021-04-092,9443,0102,9192,945423,5002,945
2021-04-083,0303,0352,9823,030190,7003,030
2021-04-073,0653,0753,0303,055254,5003,055
2021-04-063,0153,0452,9512,994258,0002,994
2021-04-053,0303,0752,9823,050210,5003,050
2021-04-023,0503,0653,0203,040128,1003,040
2021-04-013,0653,0803,0153,035164,4003,035
2021-03-313,1603,1603,0753,095186,7003,095
2021-03-303,0903,1353,0603,135146,2003,135
2021-03-293,1003,1103,0453,100213,2003,100
2021-03-263,0853,0853,0353,040133,4003,040
2021-03-253,0003,0502,9702,980235,7002,980
2021-03-242,9502,9942,9202,950301,8002,950
2021-03-233,1303,1603,0753,075126,5003,075
2021-03-223,1203,1703,0903,150171,0003,150
2021-03-193,0603,1303,0553,110190,7003,110
2021-03-183,0753,1053,0503,095167,1003,095
2021-03-173,0253,0452,9773,035120,4003,035
2021-03-163,0453,0752,9983,020157,3003,020
2021-03-153,0203,0452,9973,035254,7003,035
2021-03-122,8902,9882,8822,976267,4002,976
2021-03-112,9162,9602,8862,894185,4002,894
2021-03-102,9002,9392,8822,923191,0002,923
2021-03-092,9362,9362,8452,867206,4002,867
2021-03-082,9702,9772,8922,907216,6002,907
2021-03-052,8262,9082,7972,908343,8002,908
2021-03-042,7982,8632,7892,850269,7002,850
2021-03-032,7862,8102,7752,80187,5002,801
2021-03-022,7942,8332,7462,813259,1002,813
2021-03-012,7232,7462,6952,744204,1002,744
2021-02-262,7572,7632,6952,695359,1002,695
2021-02-252,8092,8472,7952,830298,9002,830
2021-02-242,8252,9072,7642,767456,1002,767
2021-02-222,8152,8482,7792,779246,1002,779
2021-02-192,7332,7992,7252,770227,9002,770
2021-02-182,8002,8022,7522,760145,5002,760
2021-02-172,7532,8252,7262,819255,8002,819
2021-02-162,7612,8562,7532,768361,4002,768
2021-02-152,6852,7462,6682,743312,2002,743
2021-02-122,6552,7092,6332,648213,1002,648
2021-02-102,6302,6602,6212,650255,6002,650
2021-02-092,6232,6462,6012,613228,1002,613
2021-02-082,5862,6092,5582,577238,2002,577
2021-02-052,5162,5952,5052,587345,4002,587
2021-02-042,4842,5042,4622,48792,5002,487
2021-02-032,4932,5302,4872,499166,7002,499
2021-02-022,4492,4842,4322,484191,2002,484
2021-02-012,3702,4402,3692,426184,1002,426
2021-01-292,4402,4442,3772,379182,8002,379
2021-01-282,4082,4682,3982,434234,8002,434
2021-01-272,4622,4622,4152,458236,8002,458
2021-01-262,4042,4322,3772,385218,9002,385
2021-01-252,4652,4652,3972,404208,2002,404
2021-01-222,4702,4792,4272,441257,7002,441
2021-01-212,5022,5272,4932,504177,8002,504
2021-01-202,4582,4912,4392,487175,4002,487
2021-01-192,4842,4882,4472,458169,4002,458
2021-01-182,4892,4932,4492,472226,1002,472
2021-01-152,6502,6512,5202,520320,8002,520
2021-01-142,6432,6772,5832,607342,5002,607
2021-01-132,6992,8242,6662,686471,4002,686
2021-01-122,6422,6692,6192,669248,1002,669
2021-01-082,6192,6522,5882,632341,1002,632
2021-01-072,5352,6272,5302,624455,1002,624
2021-01-062,4392,4882,4382,459209,8002,459
2021-01-052,3802,4352,3622,431157,0002,431
2021-01-042,4352,4392,3672,387190,1002,387

分割・併合履歴 : [2015-08-27]1株→3株 [2006-02-23]1株→2株