6432 (株)竹内製作所 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
2022-08-082,5042,5342,5042,534116,8002,534
2022-08-052,4592,5012,4522,499171,2002,499
2022-08-042,4662,4692,4432,45588,9002,455
2022-08-032,4652,4762,4392,463146,4002,463
2022-08-022,5172,5202,4562,483222,7002,483
2022-08-012,5632,5692,5292,555243,1002,555
2022-07-292,5502,5652,5312,555271,1002,555
2022-07-282,5412,5502,5232,545175,9002,545
2022-07-272,5672,5672,5282,550232,9002,550
2022-07-262,5422,5672,5302,545270,0002,545
2022-07-252,4812,5082,4792,492154,3002,492
2022-07-222,5302,5312,5062,509206,3002,509
2022-07-212,4752,5332,4752,513283,6002,513
2022-07-202,4762,4802,4452,480224,5002,480
2022-07-192,4362,4432,4052,438212,8002,438
2022-07-152,4202,4502,4052,407370,5002,407
2022-07-142,4402,4582,4032,411559,2002,411
2022-07-132,4052,4682,3812,4502,150,2002,450
2022-07-122,3202,3212,2022,205709,8002,205
2022-07-112,3772,3802,3292,344281,0002,344
2022-07-082,3252,3732,3172,351388,4002,351
2022-07-072,2682,2982,2432,283248,0002,283
2022-07-062,2852,2902,2402,241322,5002,241
2022-07-052,3302,3502,3132,335257,4002,335
2022-07-042,3052,3162,2822,301126,5002,301
2022-07-012,3202,3382,2732,286199,7002,286
2022-06-302,3242,3502,3112,321137,9002,321
2022-06-292,3572,3632,3312,353253,6002,353
2022-06-282,3202,3572,3172,342220,1002,342
2022-06-272,2982,3072,2822,306166,3002,306
2022-06-242,2522,2552,2052,252163,6002,252
2022-06-232,2982,3222,2282,231235,2002,231
2022-06-222,2932,3152,2742,303249,0002,303
2022-06-212,2732,2782,2362,243329,3002,243
2022-06-202,3432,3522,2162,223274,4002,223
2022-06-172,3612,3722,3282,347360,7002,347
2022-06-162,4302,4682,4232,425134,5002,425
2022-06-152,4372,4512,3892,411154,0002,411
2022-06-142,4012,4412,4012,422182,8002,422
2022-06-132,4382,4722,4382,438270,1002,438
2022-06-102,4812,5012,4562,488233,4002,488
2022-06-092,4952,5442,4742,504352,0002,504
2022-06-082,4862,4972,4512,481271,4002,481
2022-06-072,3712,4212,3622,408260,1002,408
2022-06-062,3542,3622,3412,349143,6002,349
2022-06-032,3842,3902,3592,368170,0002,368
2022-06-022,3832,3832,3482,366136,8002,366
2022-06-012,3322,3912,3322,386138,4002,386
2022-05-312,3142,3512,3132,340253,8002,340
2022-05-302,3102,3412,3072,327284,0002,327
2022-05-272,2782,2982,2662,275191,3002,275
2022-05-262,2842,2942,2642,266202,3002,266
2022-05-252,3072,3072,2492,279280,3002,279
2022-05-242,3402,3402,3062,310143,2002,310
2022-05-232,3592,3642,3202,331217,1002,331
2022-05-202,3342,3522,3172,342203,3002,342
2022-05-192,2762,3552,2762,355226,3002,355
2022-05-182,4032,4112,3482,358210,2002,358
2022-05-172,3372,3932,3162,373260,6002,373
2022-05-162,4032,4092,3382,339321,8002,339
2022-05-132,3532,3972,3502,385244,3002,385
2022-05-122,3972,4112,3652,368261,9002,368
2022-05-112,4302,4482,4122,419183,3002,419
2022-05-102,4222,4752,3942,461352,5002,461
2022-05-092,4652,5052,4532,472366,1002,472
2022-05-062,4002,5152,3892,513540,7002,513
2022-05-022,3852,4282,3662,419445,9002,419
2022-04-282,3262,3822,3252,381391,2002,381
2022-04-272,2752,3322,2602,324528,0002,324
2022-04-262,3252,3352,2952,312531,5002,312
2022-04-252,2792,3242,2712,320402,1002,320
2022-04-222,2902,3352,2602,329374,9002,329
2022-04-212,2652,3152,2602,304298,3002,304
2022-04-202,2902,2942,2532,272388,8002,272
2022-04-192,2212,2742,2052,273519,6002,273
2022-04-182,2242,2312,1522,193790,4002,193
2022-04-152,2172,2662,1762,237774,7002,237
2022-04-142,3372,3402,2442,248917,9002,248
2022-04-132,2652,3922,2512,2872,518,1002,287
2022-04-122,5212,5382,4632,465732,7002,465
2022-04-112,5942,5982,5272,555340,9002,555
2022-04-082,5502,5552,5302,551270,6002,551
2022-04-072,5012,5232,4822,516338,7002,516
2022-04-062,5832,6002,5492,559303,1002,559
2022-04-052,6282,6362,6072,624211,3002,624
2022-04-042,5742,6102,5582,599349,0002,599
2022-04-012,5952,6022,5652,586435,5002,586
2022-03-312,6652,6882,6412,642457,7002,642
2022-03-302,7792,7792,6582,707772,4002,707
2022-03-292,6442,7292,6302,729613,0002,729
2022-03-282,6222,6402,5932,617279,1002,617
2022-03-252,6122,6262,5652,596348,2002,596
2022-03-242,5662,6112,5352,609492,3002,609
2022-03-232,6222,6382,6042,637369,5002,637
2022-03-222,5972,6182,5772,616263,1002,616
2022-03-182,5972,6082,5702,585301,3002,585
2022-03-172,5562,6082,5392,608388,0002,608
2022-03-162,5502,5502,4912,519333,8002,519
2022-03-152,4932,5572,4932,541277,8002,541
2022-03-142,4892,5462,4882,521158,8002,521
2022-03-112,4952,4992,4322,469287,9002,469
2022-03-102,5172,5372,4862,528210,8002,528
2022-03-092,4132,4992,4112,428305,8002,428
2022-03-082,4152,4272,3572,363250,6002,363
2022-03-072,4852,4932,4522,463259,7002,463
2022-03-042,5172,5342,4672,520242,0002,520
2022-03-032,5172,5332,5072,513171,7002,513
2022-03-022,5002,5142,4602,469259,6002,469
2022-03-012,5802,5992,5442,549306,0002,549
2022-02-282,5122,5752,4932,565436,7002,565
2022-02-252,4602,5092,4502,499293,4002,499
2022-02-242,5442,5462,4892,516513,9002,516
2022-02-222,5202,5652,5122,552285,0002,552
2022-02-212,5992,6022,5462,602384,6002,602
2022-02-182,6082,6232,5752,610388,7002,610
2022-02-172,7022,7032,6272,645364,2002,645
2022-02-162,7272,7302,7002,718267,1002,718
2022-02-152,7102,7272,6342,640306,9002,640
2022-02-142,7212,7502,7072,720258,1002,720
2022-02-102,8002,8062,7522,780371,9002,780
2022-02-092,7552,8062,7532,785243,7002,785
2022-02-082,8242,8422,7702,777237,6002,777
2022-02-072,8222,8382,7862,822110,4002,822
2022-02-042,8102,8432,7862,836124,8002,836
2022-02-032,8182,8242,7822,801160,6002,801
2022-02-022,7742,8262,7732,820207,2002,820
2022-02-012,8492,8802,7772,787328,6002,787
2022-01-312,8622,8662,8102,832300,0002,832
2022-01-282,8092,8732,7702,866285,8002,866
2022-01-272,8212,8692,7602,784298,0002,784
2022-01-262,8432,8432,7712,821216,9002,821
2022-01-252,8932,8942,7852,818295,7002,818
2022-01-242,8372,9272,8292,914262,5002,914
2022-01-212,8302,8592,7522,850363,5002,850
2022-01-202,9583,0102,8632,909442,4002,909
2022-01-192,9853,0652,9823,020349,8003,020
2022-01-183,0103,0652,9973,030231,6003,030
2022-01-173,0603,0952,9672,991455,7002,991
2022-01-143,1253,3002,9993,0651,387,0003,065
2022-01-132,9452,9452,8832,892324,1002,892
2022-01-122,8792,9262,8752,905166,5002,905
2022-01-112,8602,8772,8322,863114,2002,863
2022-01-072,8692,8922,8242,862235,0002,862
2022-01-062,8662,8922,8432,859216,3002,859
2022-01-052,8352,8862,8322,881199,0002,881
2022-01-042,7982,8072,7722,799204,2002,799

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