6432 (株)竹内製作所の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	784	844	784	843	53,500	281
2008-12-29	775	785	771	781	30,300	260.33
2008-12-26	785	798	785	794	19,700	264.67
2008-12-25	770	793	760	779	27,200	259.67
2008-12-24	793	799	779	780	41,800	260
2008-12-22	835	835	803	811	21,800	270.33
2008-12-19	821	860	821	825	37,400	275
2008-12-18	850	890	830	840	72,700	280
2008-12-17	920	938	870	880	66,200	293.33
2008-12-16	893	944	863	890	178,300	296.67
2008-12-15	793	863	774	863	133,100	287.67
2008-12-12	758	770	753	763	58,700	254.33
2008-12-11	800	817	776	778	55,700	259.33
2008-12-10	780	829	770	800	70,700	266.67
2008-12-09	753	795	745	790	92,900	263.33
2008-12-08	626	713	620	713	50,300	237.67
2008-12-05	622	639	610	613	28,900	204.33
2008-12-04	665	665	630	630	28,000	210
2008-12-03	657	680	657	661	25,000	220.33
2008-12-02	664	674	657	667	14,700	222.33
2008-12-01	733	733	700	700	11,700	233.33
2008-11-28	709	725	697	713	31,500	237.67
2008-11-27	691	710	690	699	18,800	233
2008-11-26	703	703	674	681	23,500	227
2008-11-25	700	728	690	723	61,300	241
2008-11-21	602	658	602	640	51,900	213.33
2008-11-20	665	680	640	640	28,200	213.33
2008-11-19	754	762	705	705	27,200	235
2008-11-18	757	779	753	753	18,800	251
2008-11-17	783	797	750	780	11,600	260
2008-11-14	820	820	775	783	41,600	261
2008-11-13	810	810	750	760	46,900	253.33
2008-11-12	827	864	815	820	24,600	273.33
2008-11-11	832	857	801	857	40,700	285.67
2008-11-10	823	845	791	831	56,500	277
2008-11-07	725	791	725	773	43,000	257.67
2008-11-06	804	816	780	805	68,900	268.33
2008-11-05	835	869	828	864	107,300	288
2008-11-04	800	819	777	808	39,900	269.33
2008-10-31	792	820	772	773	130,300	257.67
2008-10-30	662	772	662	772	115,800	257.33
2008-10-29	610	672	609	672	150,900	224
2008-10-28	567	585	540	572	100,800	190.67
2008-10-27	620	630	551	567	83,700	189
2008-10-24	649	660	618	630	89,900	210
2008-10-23	631	681	601	681	131,200	227
2008-10-22	700	700	658	670	147,700	223.33
2008-10-21	731	743	695	720	122,100	240
2008-10-20	667	730	667	711	88,700	237
2008-10-17	690	695	643	647	152,200	215.67
2008-10-16	660	690	631	650	135,800	216.67
2008-10-15	769	769	700	730	221,600	243.33
2008-10-14	769	769	769	769	29,000	256.33
2008-10-10	550	680	525	669	230,300	223
2008-10-09	670	730	610	611	630,001	203.67
2008-10-08	720	722	710	710	247,700	236.67
2008-10-07	810	832	810	810	341,400	270
2008-10-06	970	970	910	910	186,000	303.33
2008-10-03	1,155	1,185	1,105	1,110	110,500	370
2008-10-02	1,217	1,217	1,100	1,115	125,600	371.67
2008-10-01	1,315	1,315	1,193	1,197	96,200	399
2008-09-30	1,200	1,319	1,191	1,319	164,500	439.67
2008-09-29	1,381	1,390	1,330	1,380	56,900	460
2008-09-26	1,470	1,470	1,380	1,381	98,100	460.33
2008-09-25	1,490	1,507	1,440	1,490	144,800	496.67
2008-09-24	1,403	1,610	1,380	1,580	204,000	526.67
2008-09-22	1,636	1,650	1,470	1,483	132,900	494.33
2008-09-19	1,443	1,660	1,443	1,576	249,400	525.33
2008-09-18	1,270	1,518	1,264	1,463	171,100	487.67
2008-09-17	1,320	1,342	1,266	1,318	235,300	439.33
2008-09-16	1,260	1,308	1,260	1,260	279,100	420
2008-09-12	1,382	1,474	1,304	1,460	143,700	486.67
2008-09-11	1,440	1,480	1,351	1,351	138,200	450.33
2008-09-10	1,491	1,491	1,415	1,420	201,300	473.33
2008-09-09	1,610	1,630	1,551	1,551	68,500	517
2008-09-08	1,620	1,697	1,620	1,670	122,000	556.67
2008-09-05	1,520	1,600	1,520	1,590	88,300	530
2008-09-04	1,811	1,824	1,630	1,640	113,400	546.67
2008-09-03	1,880	1,880	1,810	1,811	100,700	603.67
2008-09-02	1,940	1,958	1,830	1,880	79,100	626.67
2008-09-01	1,960	2,025	1,951	1,970	41,600	656.67
2008-08-29	1,960	1,999	1,945	1,979	59,700	659.67
2008-08-28	2,050	2,055	1,930	1,941	70,300	647
2008-08-27	2,070	2,075	2,015	2,015	45,600	671.67
2008-08-26	2,085	2,090	2,055	2,070	19,300	690
2008-08-25	2,100	2,110	2,080	2,110	24,200	703.33
2008-08-22	2,080	2,115	2,050	2,070	31,700	690
2008-08-21	2,130	2,145	2,070	2,095	32,500	698.33
2008-08-20	2,070	2,150	2,070	2,150	74,200	716.67
2008-08-19	2,135	2,185	2,115	2,115	60,300	705
2008-08-18	2,090	2,230	2,060	2,215	66,500	738.33
2008-08-15	2,120	2,135	2,010	2,070	68,700	690
2008-08-14	2,150	2,165	2,080	2,115	37,100	705
2008-08-13	2,195	2,210	2,170	2,180	25,700	726.67
2008-08-12	2,210	2,230	2,195	2,195	26,600	731.67
2008-08-11	2,300	2,300	2,265	2,290	36,100	763.33
2008-08-08	2,200	2,275	2,175	2,230	39,800	743.33
2008-08-07	2,240	2,305	2,225	2,235	52,900	745
2008-08-06	2,070	2,255	2,070	2,225	71,200	741.67
2008-08-05	2,100	2,100	2,010	2,030	59,500	676.67
2008-08-04	2,140	2,170	2,020	2,020	76,200	673.33
2008-08-01	2,230	2,230	2,130	2,130	74,000	710
2008-07-31	2,340	2,340	2,235	2,235	41,800	745
2008-07-30	2,370	2,395	2,270	2,330	54,000	776.67
2008-07-29	2,340	2,355	2,300	2,310	61,000	770
2008-07-28	2,585	2,585	2,420	2,420	42,700	806.67
2008-07-25	2,515	2,545	2,495	2,505	82,600	835
2008-07-24	2,600	2,650	2,585	2,620	78,500	873.33
2008-07-23	2,515	2,570	2,515	2,560	58,400	853.33
2008-07-22	2,390	2,500	2,385	2,480	46,400	826.67
2008-07-18	2,410	2,480	2,330	2,350	63,100	783.33
2008-07-17	2,310	2,395	2,310	2,375	87,100	791.67
2008-07-16	2,100	2,235	2,100	2,220	52,800	740
2008-07-15	2,225	2,310	2,180	2,180	55,400	726.67
2008-07-14	2,215	2,345	2,215	2,260	110,000	753.33
2008-07-11	2,220	2,280	2,185	2,280	201,800	760
2008-07-10	2,015	2,370	2,000	2,340	207,100	780
2008-07-09	2,180	2,235	2,020	2,030	268,100	676.67
2008-07-08	2,275	2,275	2,160	2,165	84,400	721.67
2008-07-07	2,320	2,320	2,235	2,295	77,500	765
2008-07-04	2,420	2,435	2,305	2,360	84,100	786.67
2008-07-03	2,235	2,380	2,165	2,380	206,800	793.33
2008-07-02	2,505	2,510	2,280	2,305	184,500	768.33
2008-07-01	2,595	2,615	2,510	2,540	70,100	846.67
2008-06-30	2,530	2,635	2,530	2,605	117,700	868.33
2008-06-27	2,540	2,635	2,535	2,610	96,900	870
2008-06-26	2,690	2,705	2,680	2,685	34,400	895
2008-06-25	2,710	2,720	2,630	2,700	93,700	900
2008-06-24	2,780	2,780	2,700	2,740	54,100	913.33
2008-06-23	2,720	2,790	2,715	2,790	61,000	930
2008-06-20	2,810	2,840	2,725	2,840	121,400	946.67
2008-06-19	2,800	2,840	2,750	2,810	69,500	936.67
2008-06-18	2,840	2,870	2,830	2,835	76,400	945
2008-06-17	2,870	2,930	2,860	2,890	80,200	963.33
2008-06-16	2,850	2,850	2,820	2,850	100,200	950
2008-06-13	2,810	2,860	2,760	2,800	97,900	933.33
2008-06-12	2,740	2,780	2,705	2,770	84,700	923.33
2008-06-11	2,840	2,845	2,720	2,795	105,300	931.67
2008-06-10	2,940	2,945	2,820	2,840	98,500	946.67
2008-06-09	2,840	2,910	2,820	2,890	113,100	963.33
2008-06-06	3,060	3,080	2,950	2,960	163,100	986.67
2008-06-05	3,030	3,080	3,000	3,010	104,100	1,003.33
2008-06-04	3,080	3,120	3,020	3,060	152,000	1,020
2008-06-03	2,950	3,100	2,930	3,060	202,100	1,020
2008-06-02	2,880	3,000	2,880	3,000	212,900	1,000
2008-05-30	2,870	2,870	2,820	2,855	148,400	951.67
2008-05-29	2,760	2,815	2,760	2,790	89,300	930
2008-05-28	2,850	2,875	2,740	2,740	125,400	913.33
2008-05-27	2,725	2,830	2,710	2,800	104,800	933.33
2008-05-26	2,690	2,790	2,670	2,690	150,600	896.67
2008-05-23	2,905	2,930	2,710	2,725	267,800	908.33
2008-05-22	2,860	2,910	2,820	2,865	397,600	955
2008-05-21	2,820	2,950	2,800	2,940	327,600	980
2008-05-20	2,790	2,885	2,765	2,880	397,600	960
2008-05-19	2,610	2,710	2,590	2,710	172,400	903.33
2008-05-16	2,590	2,620	2,550	2,570	127,500	856.67
2008-05-15	2,540	2,625	2,535	2,570	206,800	856.67
2008-05-14	2,485	2,515	2,475	2,500	79,500	833.33
2008-05-13	2,410	2,450	2,385	2,420	91,900	806.67
2008-05-12	2,365	2,380	2,325	2,350	102,800	783.33
2008-05-09	2,535	2,535	2,455	2,460	84,500	820
2008-05-08	2,480	2,520	2,465	2,515	91,300	838.33
2008-05-07	2,510	2,550	2,505	2,535	135,900	845
2008-05-02	2,500	2,505	2,425	2,430	107,400	810
2008-05-01	2,485	2,595	2,400	2,415	180,900	805
2008-04-30	2,500	2,570	2,470	2,515	239,200	838.33
2008-04-28	2,400	2,470	2,390	2,470	239,100	823.33
2008-04-25	2,320	2,360	2,270	2,335	143,700	778.33
2008-04-24	2,305	2,365	2,250	2,250	174,000	750
2008-04-23	2,160	2,380	2,100	2,325	424,300	775
2008-04-22	2,145	2,195	2,105	2,190	108,200	730
2008-04-21	2,160	2,210	2,140	2,175	203,300	725
2008-04-18	2,000	2,135	1,994	2,055	136,000	685
2008-04-17	2,040	2,045	1,970	1,980	150,400	660
2008-04-16	1,940	2,030	1,940	1,970	186,000	656.67
2008-04-15	1,885	2,020	1,853	1,960	416,000	653.33
2008-04-14	2,210	2,210	2,110	2,135	280,400	711.67
2008-04-11	2,290	2,310	2,255	2,290	113,000	763.33
2008-04-10	2,235	2,310	2,210	2,280	87,700	760
2008-04-09	2,465	2,535	2,280	2,315	186,400	771.67
2008-04-08	2,450	2,535	2,450	2,455	132,400	818.33
2008-04-07	2,405	2,445	2,340	2,445	190,500	815
2008-04-04	2,490	2,580	2,440	2,445	267,600	815
2008-04-03	2,210	2,570	2,185	2,510	545,401	836.67
2008-04-02	2,200	2,230	2,155	2,195	104,100	731.67
2008-04-01	2,075	2,095	2,035	2,085	42,600	695
2008-03-31	2,030	2,100	2,030	2,035	51,700	678.33
2008-03-28	2,075	2,120	2,010	2,085	127,600	695
2008-03-27	2,155	2,195	2,100	2,105	145,100	701.67
2008-03-26	2,210	2,280	2,190	2,235	86,100	745
2008-03-25	2,260	2,265	2,175	2,180	135,600	726.67
2008-03-24	2,120	2,195	2,115	2,165	123,600	721.67
2008-03-21	1,970	2,105	1,970	2,090	207,200	696.67
2008-03-19	1,950	1,957	1,928	1,955	165,400	651.67
2008-03-18	1,910	1,941	1,851	1,880	119,800	626.67
2008-03-17	1,900	1,935	1,806	1,900	177,000	633.33
2008-03-14	2,025	2,035	1,946	1,974	103,900	658
2008-03-13	2,035	2,055	1,945	2,000	246,600	666.67
2008-03-12	2,215	2,220	2,070	2,090	291,600	696.67
2008-03-11	1,940	2,005	1,925	2,005	294,700	668.33
2008-03-10	2,150	2,155	1,999	2,005	219,900	668.33
2008-03-07	2,160	2,190	2,150	2,170	142,800	723.33
2008-03-06	2,245	2,320	2,230	2,280	209,700	760
2008-03-05	2,300	2,315	2,225	2,235	221,600	745
2008-03-04	2,490	2,500	2,305	2,325	217,800	775
2008-03-03	2,440	2,485	2,420	2,430	188,600	810
2008-02-29	2,710	2,740	2,655	2,680	204,700	893.33
2008-02-28	2,915	2,915	2,730	2,830	226,200	943.33
2008-02-27	3,010	3,020	2,910	2,930	115,100	976.67
2008-02-26	3,080	3,090	2,960	2,960	124,200	986.67
2008-02-25	3,000	3,050	2,965	3,030	144,500	1,010
2008-02-22	2,930	2,985	2,920	2,935	187,500	978.33
2008-02-21	3,010	3,160	2,970	3,020	267,300	1,006.67
2008-02-20	3,150	3,400	2,910	3,000	505,001	1,000
2008-02-19	2,910	3,190	2,875	3,190	425,200	1,063.33
2008-02-18	2,800	2,870	2,760	2,790	354,100	930
2008-02-15	2,405	2,700	2,405	2,700	279,000	900
2008-02-14	2,320	2,500	2,275	2,490	315,200	830
2008-02-13	2,200	2,270	2,165	2,200	149,700	733.33
2008-02-12	2,350	2,360	2,120	2,125	194,100	708.33
2008-02-08	2,280	2,425	2,280	2,310	302,600	770
2008-02-07	2,350	2,350	2,235	2,250	305,000	750
2008-02-06	2,440	2,460	2,350	2,365	334,800	788.33
2008-02-05	2,705	2,720	2,570	2,600	234,100	866.67
2008-02-04	2,745	2,810	2,710	2,745	168,000	915
2008-02-01	2,720	2,785	2,660	2,665	218,800	888.33
2008-01-31	2,770	2,890	2,625	2,705	416,500	901.67
2008-01-30	3,110	3,120	2,910	2,930	246,100	976.67
2008-01-29	3,300	3,340	3,030	3,160	241,700	1,053.33
2008-01-28	3,290	3,290	3,100	3,250	332,100	1,083.33
2008-01-25	3,140	3,350	3,140	3,320	205,400	1,106.67
2008-01-24	3,090	3,140	3,020	3,060	236,800	1,020
2008-01-23	3,180	3,220	3,000	3,040	124,200	1,013.33
2008-01-22	2,980	3,140	2,905	2,950	148,400	983.33
2008-01-21	3,500	3,530	3,260	3,280	178,800	1,093.33
2008-01-18	3,100	3,630	3,060	3,600	223,600	1,200
2008-01-17	3,030	3,290	2,990	3,290	201,700	1,096.67
2008-01-16	2,960	3,180	2,905	2,910	203,700	970
2008-01-15	3,390	3,430	3,090	3,210	127,900	1,070
2008-01-11	3,580	3,630	3,400	3,440	135,400	1,146.67
2008-01-10	3,530	3,650	3,470	3,580	207,900	1,193.33
2008-01-09	3,430	3,540	3,350	3,440	400,500	1,146.67
2008-01-08	3,800	3,860	3,400	3,580	567,201	1,193.33
2008-01-07	3,980	4,030	3,870	3,900	176,800	1,300
2008-01-04	4,190	4,220	4,120	4,130	76,300	1,376.67

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 [2008年度]

6432 (株)竹内製作所の時系列データ [2008年度]