6432 (株)竹内製作所 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
2023-06-094,1404,1904,1154,140264,9004,140
2023-06-084,1254,1804,0854,105478,4004,105
2023-06-074,1504,2254,0554,065529,5004,065
2023-06-063,9404,0953,9004,080382,8004,080
2023-06-053,9504,0303,9453,985432,1003,985
2023-06-023,7403,8103,7203,810188,4003,810
2023-06-013,7053,7453,6903,700226,3003,700
2023-05-313,8153,8353,7503,760240,5003,760
2023-05-303,8353,8603,7903,860234,3003,860
2023-05-293,9303,9353,8603,875155,5003,875
2023-05-263,8803,9303,8703,880236,9003,880
2023-05-253,8403,8753,8103,865148,5003,865
2023-05-243,8203,8803,8003,850166,7003,850
2023-05-233,9003,9053,8003,830298,6003,830
2023-05-223,8003,8603,7753,850262,4003,850
2023-05-193,8053,8403,7953,830302,9003,830
2023-05-183,7303,7553,6903,735147,7003,735
2023-05-173,7253,7253,6803,680148,9003,680
2023-05-163,6953,7703,6853,745247,6003,745
2023-05-153,6803,6853,6153,670259,7003,670
2023-05-123,6703,6953,6453,675161,6003,675
2023-05-113,7003,7353,6503,680200,0003,680
2023-05-103,7503,7603,7053,735141,7003,735
2023-05-093,7353,7653,6953,750195,3003,750
2023-05-083,7453,8203,7353,735310,6003,735
2023-05-023,7853,7953,7203,735271,8003,735
2023-05-013,7803,8003,7353,760297,2003,760
2023-04-283,6703,7153,6253,710395,5003,710
2023-04-273,6253,6703,5953,640599,8003,640
2023-04-263,5003,5553,4703,540280,5003,540
2023-04-253,5003,5653,4803,500314,0003,500
2023-04-243,5753,5903,5103,520277,0003,520
2023-04-213,6003,6353,5803,585361,6003,585
2023-04-203,4403,6203,4353,610544,1003,610
2023-04-193,4753,5003,4253,440217,3003,440
2023-04-183,4303,5053,3853,480378,5003,480
2023-04-173,3403,4003,3303,385399,1003,385
2023-04-143,4403,4403,3703,385488,5003,385
2023-04-133,2553,4153,2253,3951,319,8003,395
2023-04-123,2453,3353,2103,3352,897,8003,335
2023-04-112,8402,8522,8212,835270,3002,835
2023-04-102,8042,8112,7782,796175,4002,796
2023-04-072,7652,7932,7622,784153,9002,784
2023-04-062,8002,8102,7552,757213,4002,757
2023-04-052,8442,8792,8222,844276,3002,844
2023-04-042,9472,9602,9282,944125,0002,944
2023-04-032,9482,9632,9172,948102,7002,948
2023-03-312,9402,9572,9252,932103,5002,932
2023-03-302,9042,9112,8822,906134,9002,906
2023-03-292,8682,8942,8502,894152,7002,894
2023-03-282,8502,8572,8322,846134,5002,846
2023-03-272,8492,8492,8092,83197,4002,831
2023-03-242,8352,8382,8012,813113,1002,813
2023-03-232,7882,8412,7572,841166,5002,841
2023-03-222,8592,8592,8202,838178,7002,838
2023-03-202,8212,8452,7852,792172,3002,792
2023-03-172,9042,9162,8382,859158,9002,859
2023-03-162,8702,8872,8322,868184,4002,868
2023-03-152,9642,9982,9352,979136,6002,979
2023-03-142,9552,9602,8792,914194,3002,914
2023-03-133,0853,0852,9953,025163,9003,025
2023-03-103,1303,1753,1203,140195,7003,140
2023-03-093,1403,1803,1253,175204,9003,175
2023-03-083,0803,1153,0553,100159,5003,100
2023-03-073,0753,1003,0603,090156,0003,090
2023-03-063,1003,1153,0303,065206,8003,065
2023-03-033,0603,0953,0403,085226,3003,085
2023-03-023,0403,0753,0053,035341,4003,035
2023-03-012,9043,0202,9033,015430,9003,015
2023-02-282,9182,9202,8832,907292,0002,907
2023-02-272,8622,9302,8532,903341,1002,903
2023-02-242,9402,9962,9302,970734,2002,970
2023-02-222,9803,0102,9662,977322,1002,977
2023-02-212,9653,0152,9523,010281,3003,010
2023-02-202,9312,9712,9212,966195,5002,966
2023-02-172,9402,9422,9212,926111,7002,926
2023-02-162,9432,9502,9222,939131,9002,939
2023-02-152,9362,9402,9122,916119,3002,916
2023-02-142,9392,9422,9122,919176,4002,919
2023-02-132,8852,9072,8672,902129,6002,902
2023-02-102,8572,8872,8562,865104,1002,865
2023-02-092,8362,8802,8332,876103,2002,876
2023-02-082,8342,8652,8322,860120,6002,860
2023-02-072,8752,8752,8352,838204,2002,838
2023-02-062,8452,8732,8352,864168,2002,864
2023-02-032,7952,8062,7842,795143,6002,795
2023-02-022,8422,8452,7962,806167,9002,806
2023-02-012,8852,8932,8302,840281,3002,840
2023-01-312,8322,8782,8322,865161,1002,865
2023-01-302,8682,8902,8242,842211,0002,842
2023-01-272,8162,8562,8122,852227,5002,852
2023-01-262,8032,8132,7742,795187,7002,795
2023-01-252,8032,8152,7832,811173,6002,811
2023-01-242,7872,8062,7652,800207,9002,800
2023-01-232,7362,7522,7072,745131,5002,745
2023-01-202,7132,7162,6852,714217,7002,714
2023-01-192,7082,7502,7012,717348,6002,717
2023-01-182,6262,7072,6062,703534,4002,703
2023-01-172,6472,7092,6442,663507,5002,663
2023-01-162,6672,6912,6222,6481,055,8002,648
2023-01-132,7992,8392,7902,817270,9002,817
2023-01-122,8352,8462,8252,835159,3002,835
2023-01-112,8042,8452,8012,830199,0002,830
2023-01-102,8632,8682,7832,791259,8002,791
2023-01-062,8012,8342,8012,831221,0002,831
2023-01-052,8012,8202,7802,810284,1002,810
2023-01-042,8832,8852,8262,836222,4002,836

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