6432 (株)竹内製作所の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	850	853	830	849	48,600	283
2009-12-29	870	871	836	836	28,500	278.67
2009-12-28	868	876	843	856	32,100	285.33
2009-12-25	815	860	815	859	56,900	286.33
2009-12-24	816	828	811	820	64,100	273.33
2009-12-22	802	813	794	802	69,900	267.33
2009-12-21	807	813	785	790	77,200	263.33
2009-12-18	811	815	805	808	39,800	269.33
2009-12-17	816	820	812	819	33,800	273
2009-12-16	830	846	818	826	24,000	275.33
2009-12-15	834	842	821	821	17,200	273.67
2009-12-14	858	858	840	848	36,200	282.67
2009-12-11	862	880	832	863	31,200	287.67
2009-12-10	880	884	860	884	9,100	294.67
2009-12-09	851	885	850	884	14,100	294.67
2009-12-08	856	876	851	876	17,500	292
2009-12-07	905	910	885	886	23,600	295.33
2009-12-04	895	908	883	886	21,300	295.33
2009-12-03	888	905	880	904	55,500	301.33
2009-12-02	860	915	846	888	65,500	296
2009-12-01	819	879	816	847	33,600	282.33
2009-11-30	780	819	770	819	32,400	273
2009-11-27	775	785	750	782	44,700	260.67
2009-11-26	789	810	779	795	46,000	265
2009-11-25	780	819	780	819	32,900	273
2009-11-24	834	834	800	800	25,000	266.67
2009-11-20	790	841	787	835	57,400	278.33
2009-11-19	799	805	783	787	38,600	262.33
2009-11-18	812	820	793	809	42,600	269.67
2009-11-17	840	853	812	830	55,600	276.67
2009-11-16	853	860	840	844	36,500	281.33
2009-11-13	850	875	850	873	19,300	291
2009-11-12	880	890	853	856	59,800	285.33
2009-11-11	918	918	878	885	52,900	295
2009-11-10	914	919	903	908	33,800	302.67
2009-11-09	900	908	890	895	25,400	298.33
2009-11-06	932	932	903	905	33,200	301.67
2009-11-05	925	925	906	912	33,200	304
2009-11-04	926	928	910	910	33,600	303.33
2009-11-02	912	929	910	922	33,400	307.33
2009-10-30	960	962	951	959	20,300	319.67
2009-10-29	930	940	919	930	39,600	310
2009-10-28	980	980	948	960	25,700	320
2009-10-27	1,000	1,018	980	980	40,000	326.67
2009-10-26	1,020	1,020	999	1,020	48,700	340
2009-10-23	1,002	1,010	983	993	66,200	331
2009-10-22	985	985	961	980	45,400	326.67
2009-10-21	951	975	949	974	46,500	324.67
2009-10-20	946	969	937	955	39,100	318.33
2009-10-19	920	947	919	946	19,600	315.33
2009-10-16	950	950	908	932	42,600	310.67
2009-10-15	943	955	922	933	51,700	311
2009-10-14	970	970	926	933	25,100	311
2009-10-13	958	973	951	971	42,400	323.67
2009-10-09	905	949	905	939	52,000	313
2009-10-08	910	920	905	905	23,200	301.67
2009-10-07	900	914	890	900	44,100	300
2009-10-06	948	948	890	900	90,500	300
2009-10-05	850	875	842	858	50,700	286
2009-10-02	849	850	816	850	66,500	283.33
2009-10-01	870	883	861	871	38,700	290.33
2009-09-30	895	907	877	900	71,100	300
2009-09-29	905	920	895	905	63,000	301.67
2009-09-28	930	945	887	887	110,400	295.67
2009-09-25	996	997	985	987	37,700	329
2009-09-24	1,019	1,029	1,002	1,008	20,800	336
2009-09-18	1,021	1,029	973	1,019	68,700	339.67
2009-09-17	1,033	1,045	1,005	1,014	41,100	338
2009-09-16	1,031	1,039	1,017	1,030	23,200	343.33
2009-09-15	1,029	1,035	1,014	1,020	19,100	340
2009-09-14	1,040	1,044	1,012	1,021	58,000	340.33
2009-09-11	1,089	1,089	1,059	1,069	56,000	356.33
2009-09-10	1,090	1,096	1,057	1,087	79,400	362.33
2009-09-09	1,055	1,088	1,050	1,079	110,800	359.67
2009-09-08	1,069	1,090	1,050	1,059	55,000	353
2009-09-07	1,021	1,080	1,010	1,070	74,500	356.67
2009-09-04	1,041	1,055	1,007	1,009	50,800	336.33
2009-09-03	1,082	1,102	1,018	1,029	134,200	343
2009-09-02	1,030	1,103	1,022	1,102	229,200	367.33
2009-09-01	1,019	1,072	1,000	1,067	174,400	355.67
2009-08-31	996	1,028	980	1,010	98,300	336.67
2009-08-28	956	1,021	954	1,008	180,900	336
2009-08-27	939	962	936	946	111,000	315.33
2009-08-26	931	941	927	936	37,000	312
2009-08-25	947	950	920	925	39,800	308.33
2009-08-24	940	948	936	941	35,900	313.67
2009-08-21	945	945	907	927	77,900	309
2009-08-20	941	962	937	950	40,200	316.67
2009-08-19	1,000	1,008	940	945	55,000	315
2009-08-18	960	982	955	982	47,300	327.33
2009-08-17	1,024	1,024	983	990	98,800	330
2009-08-14	929	1,025	929	1,025	274,100	341.67
2009-08-13	929	934	922	932	20,400	310.67
2009-08-12	929	929	910	915	13,900	305
2009-08-11	915	933	911	931	27,200	310.33
2009-08-10	911	920	905	919	39,700	306.33
2009-08-07	909	937	894	894	53,800	298
2009-08-06	920	938	906	909	53,100	303
2009-08-05	926	950	915	925	95,600	308.33
2009-08-04	912	948	911	927	116,600	309
2009-08-03	923	933	910	912	24,900	304
2009-07-31	930	932	907	913	34,900	304.33
2009-07-30	907	918	898	918	20,600	306
2009-07-29	905	925	905	915	32,500	305
2009-07-28	918	932	909	920	54,700	306.67
2009-07-27	900	928	899	916	75,100	305.33
2009-07-24	900	900	875	881	27,300	293.67
2009-07-23	870	893	870	870	33,000	290
2009-07-22	890	897	866	883	35,000	294.33
2009-07-21	888	888	861	878	32,500	292.67
2009-07-17	878	880	835	841	45,800	280.33
2009-07-16	909	910	885	885	46,400	295
2009-07-15	867	892	862	879	36,400	293
2009-07-14	828	879	826	869	54,200	289.67
2009-07-13	798	822	755	799	75,300	266.33
2009-07-10	810	822	776	795	70,300	265
2009-07-09	810	831	800	809	101,900	269.67
2009-07-08	850	853	816	831	112,200	277
2009-07-07	905	907	861	861	101,100	287
2009-07-06	900	908	896	903	34,900	301
2009-07-03	898	921	892	920	130,300	306.67
2009-07-02	955	968	920	921	51,400	307
2009-07-01	950	955	930	947	73,000	315.67
2009-06-30	965	973	950	953	48,900	317.67
2009-06-29	990	990	949	958	44,000	319.33
2009-06-26	970	991	962	986	55,300	328.67
2009-06-25	930	967	911	949	64,200	316.33
2009-06-24	927	927	903	923	61,900	307.67
2009-06-23	914	916	893	909	118,000	303
2009-06-22	963	965	949	953	78,200	317.67
2009-06-19	998	998	953	970	94,000	323.33
2009-06-18	981	990	953	969	78,000	323
2009-06-17	985	1,011	976	991	90,000	330.33
2009-06-16	1,015	1,020	965	999	181,300	333
2009-06-15	1,082	1,100	1,040	1,055	153,100	351.67
2009-06-12	1,118	1,119	1,082	1,092	88,200	364
2009-06-11	1,128	1,132	1,092	1,110	105,000	370
2009-06-10	1,080	1,135	1,080	1,114	134,600	371.33
2009-06-09	1,116	1,130	1,075	1,085	137,200	361.67
2009-06-08	1,075	1,134	1,071	1,115	262,200	371.67
2009-06-05	1,078	1,078	1,001	1,055	192,300	351.67
2009-06-04	920	1,029	920	1,022	296,200	340.67
2009-06-03	910	930	905	929	119,000	309.67
2009-06-02	923	950	894	895	144,200	298.33
2009-06-01	870	904	865	893	58,500	297.67
2009-05-29	901	901	870	870	37,200	290
2009-05-28	873	896	873	885	27,200	295
2009-05-27	890	900	870	879	60,500	293
2009-05-26	910	910	870	878	73,000	292.67
2009-05-25	898	915	875	893	130,600	297.67
2009-05-22	840	880	830	868	150,000	289.33
2009-05-21	808	850	803	848	93,800	282.67
2009-05-20	787	821	785	815	37,100	271.67
2009-05-19	798	801	785	785	42,000	261.67
2009-05-18	784	784	759	775	21,000	258.33
2009-05-15	773	795	767	794	26,400	264.67
2009-05-14	777	777	755	757	60,400	252.33
2009-05-13	785	807	783	802	18,700	267.33
2009-05-12	830	836	798	799	94,600	266.33
2009-05-11	850	863	820	839	128,800	279.67
2009-05-08	790	828	781	826	94,800	275.33
2009-05-07	798	798	771	795	140,800	265
2009-05-01	700	748	699	748	90,300	249.33
2009-04-30	688	699	679	690	64,800	230
2009-04-28	702	710	664	668	211,400	222.67
2009-04-27	770	770	718	722	74,300	240.67
2009-04-24	775	775	740	740	164,100	246.67
2009-04-23	784	793	781	785	117,500	261.67
2009-04-22	830	846	801	801	132,700	267
2009-04-21	779	825	755	815	153,400	271.67
2009-04-20	761	799	743	799	175,500	266.33
2009-04-17	778	795	741	770	263,600	256.67
2009-04-16	775	828	775	778	542,901	259.33
2009-04-15	859	890	835	875	280,200	291.67
2009-04-14	825	914	800	909	366,600	303
2009-04-13	790	826	781	824	279,200	274.67
2009-04-10	770	774	737	765	273,500	255
2009-04-09	685	736	680	735	317,300	245
2009-04-08	716	718	690	690	184,000	230
2009-04-07	735	759	711	736	233,800	245.33
2009-04-06	655	735	650	735	413,400	245
2009-04-03	659	659	632	635	139,600	211.67
2009-04-02	630	640	620	631	190,500	210.33
2009-04-01	624	630	617	619	126,000	206.33
2009-03-31	618	626	617	622	72,000	207.33
2009-03-30	642	642	619	625	123,600	208.33
2009-03-27	680	690	650	650	232,500	216.67
2009-03-26	635	665	633	660	200,000	220
2009-03-25	627	630	615	625	74,300	208.33
2009-03-24	645	645	620	627	137,200	209
2009-03-23	614	621	600	615	106,400	205
2009-03-19	615	620	611	615	45,100	205
2009-03-18	633	635	617	617	57,900	205.67
2009-03-17	631	631	615	617	64,000	205.67
2009-03-16	632	632	620	621	37,100	207
2009-03-13	621	639	621	622	13,400	207.33
2009-03-12	650	650	605	605	25,500	201.67
2009-03-11	670	682	643	646	14,200	215.33
2009-03-10	654	662	650	650	3,900	216.67
2009-03-09	665	700	663	673	11,100	224.33
2009-03-06	690	698	674	675	15,400	225
2009-03-05	703	725	691	700	38,100	233.33
2009-03-04	643	680	643	679	12,100	226.33
2009-03-03	627	670	627	669	11,200	223
2009-03-02	651	667	641	667	8,400	222.33
2009-02-27	658	700	650	666	32,700	222
2009-02-26	603	665	590	654	29,800	218
2009-02-25	587	596	570	596	28,600	198.67
2009-02-24	574	587	560	577	15,700	192.33
2009-02-23	600	600	553	575	48,700	191.67
2009-02-20	636	638	630	630	11,800	210
2009-02-19	637	650	630	634	12,700	211.33
2009-02-18	635	645	635	640	8,800	213.33
2009-02-17	679	679	650	651	14,000	217
2009-02-16	667	680	667	680	12,900	226.67
2009-02-13	674	694	670	694	14,100	231.33
2009-02-12	680	690	669	684	14,200	228
2009-02-10	715	720	687	688	9,200	229.33
2009-02-09	720	720	702	714	18,600	238
2009-02-06	730	733	700	700	17,300	233.33
2009-02-05	680	733	665	717	31,400	239
2009-02-04	680	699	670	680	17,000	226.67
2009-02-03	658	694	658	670	15,000	223.33
2009-02-02	660	690	656	656	13,600	218.67
2009-01-30	690	690	672	680	23,700	226.67
2009-01-29	727	727	700	704	18,300	234.67
2009-01-28	697	697	676	694	10,400	231.33
2009-01-27	690	691	671	691	14,600	230.33
2009-01-26	678	679	660	661	26,300	220.33
2009-01-23	680	689	678	680	21,800	226.67
2009-01-22	690	698	672	694	39,200	231.33
2009-01-21	670	720	652	720	109,400	240
2009-01-20	740	741	740	740	52,200	246.67
2009-01-19	841	845	838	840	30,900	280
2009-01-16	845	849	830	841	16,800	280.33
2009-01-15	829	846	829	840	13,000	280
2009-01-14	869	885	850	879	11,900	293
2009-01-13	828	868	810	850	37,300	283.33
2009-01-09	870	890	860	868	19,900	289.33
2009-01-08	880	895	869	870	42,500	290
2009-01-07	888	913	888	910	85,500	303.33
2009-01-06	887	895	871	881	37,500	293.67
2009-01-05	875	900	875	886	57,400	295.33

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 [2009年度]

6432 (株)竹内製作所の時系列データ [2009年度]