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
2023-06-09	4,140	4,190	4,115	4,140	264,900	4,140
2023-06-08	4,125	4,180	4,085	4,105	478,400	4,105
2023-06-07	4,150	4,225	4,055	4,065	529,500	4,065
2023-06-06	3,940	4,095	3,900	4,080	382,800	4,080
2023-06-05	3,950	4,030	3,945	3,985	432,100	3,985
2023-06-02	3,740	3,810	3,720	3,810	188,400	3,810
2023-06-01	3,705	3,745	3,690	3,700	226,300	3,700
2023-05-31	3,815	3,835	3,750	3,760	240,500	3,760
2023-05-30	3,835	3,860	3,790	3,860	234,300	3,860
2023-05-29	3,930	3,935	3,860	3,875	155,500	3,875
2023-05-26	3,880	3,930	3,870	3,880	236,900	3,880
2023-05-25	3,840	3,875	3,810	3,865	148,500	3,865
2023-05-24	3,820	3,880	3,800	3,850	166,700	3,850
2023-05-23	3,900	3,905	3,800	3,830	298,600	3,830
2023-05-22	3,800	3,860	3,775	3,850	262,400	3,850
2023-05-19	3,805	3,840	3,795	3,830	302,900	3,830
2023-05-18	3,730	3,755	3,690	3,735	147,700	3,735
2023-05-17	3,725	3,725	3,680	3,680	148,900	3,680
2023-05-16	3,695	3,770	3,685	3,745	247,600	3,745
2023-05-15	3,680	3,685	3,615	3,670	259,700	3,670
2023-05-12	3,670	3,695	3,645	3,675	161,600	3,675
2023-05-11	3,700	3,735	3,650	3,680	200,000	3,680
2023-05-10	3,750	3,760	3,705	3,735	141,700	3,735
2023-05-09	3,735	3,765	3,695	3,750	195,300	3,750
2023-05-08	3,745	3,820	3,735	3,735	310,600	3,735
2023-05-02	3,785	3,795	3,720	3,735	271,800	3,735
2023-05-01	3,780	3,800	3,735	3,760	297,200	3,760
2023-04-28	3,670	3,715	3,625	3,710	395,500	3,710
2023-04-27	3,625	3,670	3,595	3,640	599,800	3,640
2023-04-26	3,500	3,555	3,470	3,540	280,500	3,540
2023-04-25	3,500	3,565	3,480	3,500	314,000	3,500
2023-04-24	3,575	3,590	3,510	3,520	277,000	3,520
2023-04-21	3,600	3,635	3,580	3,585	361,600	3,585
2023-04-20	3,440	3,620	3,435	3,610	544,100	3,610
2023-04-19	3,475	3,500	3,425	3,440	217,300	3,440
2023-04-18	3,430	3,505	3,385	3,480	378,500	3,480
2023-04-17	3,340	3,400	3,330	3,385	399,100	3,385
2023-04-14	3,440	3,440	3,370	3,385	488,500	3,385
2023-04-13	3,255	3,415	3,225	3,395	1,319,800	3,395
2023-04-12	3,245	3,335	3,210	3,335	2,897,800	3,335
2023-04-11	2,840	2,852	2,821	2,835	270,300	2,835
2023-04-10	2,804	2,811	2,778	2,796	175,400	2,796
2023-04-07	2,765	2,793	2,762	2,784	153,900	2,784
2023-04-06	2,800	2,810	2,755	2,757	213,400	2,757
2023-04-05	2,844	2,879	2,822	2,844	276,300	2,844
2023-04-04	2,947	2,960	2,928	2,944	125,000	2,944
2023-04-03	2,948	2,963	2,917	2,948	102,700	2,948
2023-03-31	2,940	2,957	2,925	2,932	103,500	2,932
2023-03-30	2,904	2,911	2,882	2,906	134,900	2,906
2023-03-29	2,868	2,894	2,850	2,894	152,700	2,894
2023-03-28	2,850	2,857	2,832	2,846	134,500	2,846
2023-03-27	2,849	2,849	2,809	2,831	97,400	2,831
2023-03-24	2,835	2,838	2,801	2,813	113,100	2,813
2023-03-23	2,788	2,841	2,757	2,841	166,500	2,841
2023-03-22	2,859	2,859	2,820	2,838	178,700	2,838
2023-03-20	2,821	2,845	2,785	2,792	172,300	2,792
2023-03-17	2,904	2,916	2,838	2,859	158,900	2,859
2023-03-16	2,870	2,887	2,832	2,868	184,400	2,868
2023-03-15	2,964	2,998	2,935	2,979	136,600	2,979
2023-03-14	2,955	2,960	2,879	2,914	194,300	2,914
2023-03-13	3,085	3,085	2,995	3,025	163,900	3,025
2023-03-10	3,130	3,175	3,120	3,140	195,700	3,140
2023-03-09	3,140	3,180	3,125	3,175	204,900	3,175
2023-03-08	3,080	3,115	3,055	3,100	159,500	3,100
2023-03-07	3,075	3,100	3,060	3,090	156,000	3,090
2023-03-06	3,100	3,115	3,030	3,065	206,800	3,065
2023-03-03	3,060	3,095	3,040	3,085	226,300	3,085
2023-03-02	3,040	3,075	3,005	3,035	341,400	3,035
2023-03-01	2,904	3,020	2,903	3,015	430,900	3,015
2023-02-28	2,918	2,920	2,883	2,907	292,000	2,907
2023-02-27	2,862	2,930	2,853	2,903	341,100	2,903
2023-02-24	2,940	2,996	2,930	2,970	734,200	2,970
2023-02-22	2,980	3,010	2,966	2,977	322,100	2,977
2023-02-21	2,965	3,015	2,952	3,010	281,300	3,010
2023-02-20	2,931	2,971	2,921	2,966	195,500	2,966
2023-02-17	2,940	2,942	2,921	2,926	111,700	2,926
2023-02-16	2,943	2,950	2,922	2,939	131,900	2,939
2023-02-15	2,936	2,940	2,912	2,916	119,300	2,916
2023-02-14	2,939	2,942	2,912	2,919	176,400	2,919
2023-02-13	2,885	2,907	2,867	2,902	129,600	2,902
2023-02-10	2,857	2,887	2,856	2,865	104,100	2,865
2023-02-09	2,836	2,880	2,833	2,876	103,200	2,876
2023-02-08	2,834	2,865	2,832	2,860	120,600	2,860
2023-02-07	2,875	2,875	2,835	2,838	204,200	2,838
2023-02-06	2,845	2,873	2,835	2,864	168,200	2,864
2023-02-03	2,795	2,806	2,784	2,795	143,600	2,795
2023-02-02	2,842	2,845	2,796	2,806	167,900	2,806
2023-02-01	2,885	2,893	2,830	2,840	281,300	2,840
2023-01-31	2,832	2,878	2,832	2,865	161,100	2,865
2023-01-30	2,868	2,890	2,824	2,842	211,000	2,842
2023-01-27	2,816	2,856	2,812	2,852	227,500	2,852
2023-01-26	2,803	2,813	2,774	2,795	187,700	2,795
2023-01-25	2,803	2,815	2,783	2,811	173,600	2,811
2023-01-24	2,787	2,806	2,765	2,800	207,900	2,800
2023-01-23	2,736	2,752	2,707	2,745	131,500	2,745
2023-01-20	2,713	2,716	2,685	2,714	217,700	2,714
2023-01-19	2,708	2,750	2,701	2,717	348,600	2,717
2023-01-18	2,626	2,707	2,606	2,703	534,400	2,703
2023-01-17	2,647	2,709	2,644	2,663	507,500	2,663
2023-01-16	2,667	2,691	2,622	2,648	1,055,800	2,648
2023-01-13	2,799	2,839	2,790	2,817	270,900	2,817
2023-01-12	2,835	2,846	2,825	2,835	159,300	2,835
2023-01-11	2,804	2,845	2,801	2,830	199,000	2,830
2023-01-10	2,863	2,868	2,783	2,791	259,800	2,791
2023-01-06	2,801	2,834	2,801	2,831	221,000	2,831
2023-01-05	2,801	2,820	2,780	2,810	284,100	2,810
2023-01-04	2,883	2,885	2,826	2,836	222,400	2,836

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

6432 (株)竹内製作所 の時系列データ [2023年度]

6432 (株)竹内製作所の時系列データ [2023年度]