6432 (株)竹内製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	464	480	463	470	7,900	156.67
2011-12-29	472	472	456	469	18,700	156.33
2011-12-28	481	481	475	476	5,100	158.67
2011-12-27	485	488	477	481	14,700	160.33
2011-12-26	498	498	486	488	15,200	162.67
2011-12-22	487	493	487	488	15,100	162.67
2011-12-21	491	494	487	492	25,300	164
2011-12-20	480	489	480	489	17,200	163
2011-12-19	492	492	473	480	48,100	160
2011-12-16	495	495	491	494	11,000	164.67
2011-12-15	493	497	485	489	32,600	163
2011-12-14	510	510	493	493	25,400	164.33
2011-12-13	508	512	501	510	12,900	170
2011-12-12	503	523	503	516	30,200	172
2011-12-09	494	499	490	497	14,500	165.67
2011-12-08	500	508	494	497	35,000	165.67
2011-12-07	491	503	484	503	40,900	167.67
2011-12-06	500	500	489	495	26,700	165
2011-12-05	500	503	492	497	28,600	165.67
2011-12-02	506	508	492	497	43,200	165.67
2011-12-01	497	515	494	499	71,100	166.33
2011-11-30	482	482	470	480	27,000	160
2011-11-29	480	487	466	487	30,700	162.33
2011-11-28	452	468	447	468	11,200	156
2011-11-25	443	455	437	447	23,100	149
2011-11-24	453	460	444	445	22,000	148.33
2011-11-22	458	464	449	464	39,000	154.67
2011-11-21	484	484	463	468	27,600	156
2011-11-18	482	486	473	486	13,200	162
2011-11-17	475	488	471	487	18,300	162.33
2011-11-16	485	488	478	479	19,200	159.67
2011-11-15	493	494	477	480	26,800	160
2011-11-14	496	502	485	495	42,100	165
2011-11-11	490	495	473	480	54,600	160
2011-11-10	491	491	470	482	51,700	160.67
2011-11-09	507	510	500	501	45,500	167
2011-11-08	523	523	501	506	61,300	168.67
2011-11-07	543	543	529	533	47,900	177.67
2011-11-04	550	560	546	553	25,700	184.33
2011-11-02	554	554	540	544	26,300	181.33
2011-11-01	590	596	563	563	31,500	187.67
2011-10-31	577	607	562	599	55,100	199.67
2011-10-28	565	606	557	597	134,300	199
2011-10-27	546	546	525	538	30,100	179.33
2011-10-26	520	536	515	536	26,600	178.67
2011-10-25	542	547	527	528	19,100	176
2011-10-24	534	541	531	538	19,300	179.33
2011-10-21	525	537	525	534	7,000	178
2011-10-20	545	545	525	531	8,700	177
2011-10-19	562	568	545	555	29,900	185
2011-10-18	541	546	541	542	7,900	180.67
2011-10-17	557	565	543	563	21,800	187.67
2011-10-14	570	572	533	544	37,200	181.33
2011-10-13	540	570	540	562	51,900	187.33
2011-10-12	506	516	497	510	41,900	170
2011-10-11	502	511	495	501	50,700	167
2011-10-07	491	501	488	492	56,600	164
2011-10-06	511	518	475	480	189,900	160
2011-10-05	557	557	531	531	14,200	177
2011-10-04	540	550	530	542	18,900	180.67
2011-10-03	577	577	552	560	23,100	186.67
2011-09-30	597	605	583	586	11,500	195.33
2011-09-29	573	599	568	593	18,400	197.67
2011-09-28	585	588	576	582	19,700	194
2011-09-27	575	583	571	571	10,700	190.33
2011-09-26	581	588	563	563	38,200	187.67
2011-09-22	606	616	606	615	15,500	205
2011-09-21	625	628	613	615	22,100	205
2011-09-20	643	643	624	624	19,000	208
2011-09-16	638	655	632	650	19,200	216.67
2011-09-15	630	640	619	636	27,500	212
2011-09-14	652	660	630	633	24,100	211
2011-09-13	643	666	643	655	14,200	218.33
2011-09-12	635	653	635	636	34,600	212
2011-09-09	669	670	653	653	25,300	217.67
2011-09-08	690	696	660	679	23,900	226.33
2011-09-07	650	675	646	675	21,500	225
2011-09-06	653	655	636	636	15,100	212
2011-09-05	676	682	668	668	21,100	222.67
2011-09-02	701	705	686	691	20,400	230.33
2011-09-01	697	719	697	709	45,600	236.33
2011-08-31	699	700	684	697	20,800	232.33
2011-08-30	690	710	689	702	17,200	234
2011-08-29	672	687	667	680	17,800	226.67
2011-08-26	648	670	647	670	33,100	223.33
2011-08-25	635	674	635	655	38,100	218.33
2011-08-24	653	665	625	625	56,400	208.33
2011-08-23	645	655	635	644	23,200	214.67
2011-08-22	666	670	643	644	65,000	214.67
2011-08-19	670	686	662	676	38,500	225.33
2011-08-18	700	701	686	686	28,900	228.67
2011-08-17	714	714	695	700	15,900	233.33
2011-08-16	687	713	682	710	37,300	236.67
2011-08-15	685	690	674	680	48,600	226.67
2011-08-12	703	715	680	686	52,400	228.67
2011-08-11	681	699	677	699	51,900	233
2011-08-10	725	728	700	700	59,200	233.33
2011-08-09	699	725	684	713	67,700	237.67
2011-08-08	751	751	725	733	39,200	244.33
2011-08-05	750	766	740	766	50,800	255.33
2011-08-04	775	806	775	790	33,800	263.33
2011-08-03	803	808	771	787	68,400	262.33
2011-08-02	815	823	813	814	20,400	271.33
2011-08-01	811	830	803	826	31,400	275.33
2011-07-29	810	815	805	810	20,200	270
2011-07-28	840	840	809	818	44,100	272.67
2011-07-27	847	847	843	844	19,200	281.33
2011-07-26	853	853	849	850	15,300	283.33
2011-07-25	860	860	848	853	25,300	284.33
2011-07-22	860	866	858	862	32,700	287.33
2011-07-21	855	860	852	858	22,100	286
2011-07-20	860	865	857	859	18,000	286.33
2011-07-19	857	859	850	857	19,300	285.67
2011-07-15	864	871	852	863	40,700	287.67
2011-07-14	871	876	867	869	35,200	289.67
2011-07-13	877	888	871	883	34,300	294.33
2011-07-12	868	900	868	889	78,900	296.33
2011-07-11	905	928	901	928	46,500	309.33
2011-07-08	900	906	895	905	32,900	301.67
2011-07-07	890	891	884	890	12,800	296.67
2011-07-06	884	890	880	889	18,200	296.33
2011-07-05	892	893	882	883	16,300	294.33
2011-07-04	895	899	888	890	29,600	296.67
2011-07-01	883	887	875	887	34,700	295.67
2011-06-30	887	888	864	872	60,100	290.67
2011-06-29	883	890	875	888	26,600	296
2011-06-28	885	888	880	882	15,900	294
2011-06-27	885	885	872	872	21,000	290.67
2011-06-24	876	884	870	881	19,700	293.67
2011-06-23	881	885	875	875	23,200	291.67
2011-06-22	900	901	885	888	27,100	296
2011-06-21	914	914	892	900	17,200	300
2011-06-20	887	901	872	900	32,900	300
2011-06-17	872	888	872	874	8,900	291.33
2011-06-16	887	898	876	877	12,400	292.33
2011-06-15	901	903	885	890	21,100	296.67
2011-06-14	893	905	886	898	7,700	299.33
2011-06-13	868	904	868	893	14,000	297.67
2011-06-10	909	915	892	893	10,700	297.67
2011-06-09	902	902	881	893	12,300	297.67
2011-06-08	916	920	893	902	20,600	300.67
2011-06-07	922	923	914	916	13,200	305.33
2011-06-06	945	946	925	925	19,800	308.33
2011-06-03	942	953	933	945	19,600	315
2011-06-02	933	964	933	943	26,500	314.33
2011-06-01	943	975	932	975	40,700	325
2011-05-31	930	949	906	939	61,400	313
2011-05-30	926	939	900	929	41,900	309.67
2011-05-27	967	978	932	945	52,700	315
2011-05-26	975	983	950	968	180,400	322.67
2011-05-25	995	995	981	995	286,700	331.67
2011-05-24	840	865	840	845	20,200	281.67
2011-05-23	888	888	853	855	27,300	285
2011-05-20	873	910	873	903	37,000	301
2011-05-19	900	900	867	870	24,700	290
2011-05-18	870	890	860	887	17,600	295.67
2011-05-17	863	870	839	855	34,500	285
2011-05-16	876	893	866	867	19,200	289
2011-05-13	920	927	880	880	40,700	293.33
2011-05-12	933	938	917	920	40,900	306.67
2011-05-11	950	953	931	937	26,800	312.33
2011-05-10	962	973	928	940	50,100	313.33
2011-05-09	974	978	958	964	37,900	321.33
2011-05-06	962	986	962	986	26,400	328.67
2011-05-02	970	1,005	970	999	46,600	333
2011-04-28	967	982	955	960	39,800	320
2011-04-27	988	1,008	951	961	58,800	320.33
2011-04-26	1,013	1,013	987	992	48,200	330.67
2011-04-25	1,026	1,026	1,013	1,014	14,200	338
2011-04-22	1,035	1,035	1,017	1,022	20,100	340.67
2011-04-21	1,048	1,055	1,027	1,033	23,800	344.33
2011-04-20	1,017	1,049	1,017	1,048	36,400	349.33
2011-04-19	1,021	1,044	1,006	1,013	72,700	337.67
2011-04-18	1,040	1,058	1,030	1,058	37,100	352.67
2011-04-15	1,031	1,041	1,004	1,040	49,600	346.67
2011-04-14	1,037	1,048	1,026	1,047	33,500	349
2011-04-13	1,001	1,045	1,001	1,036	19,900	345.33
2011-04-12	1,041	1,060	1,011	1,011	46,800	337
2011-04-11	1,070	1,070	1,045	1,067	17,900	355.67
2011-04-08	1,020	1,076	1,010	1,070	49,200	356.67
2011-04-07	1,100	1,130	1,013	1,020	129,200	340
2011-04-06	1,081	1,099	1,066	1,086	93,200	362
2011-04-05	1,106	1,110	1,042	1,063	152,700	354.33
2011-04-04	1,061	1,139	1,061	1,076	186,800	358.67
2011-04-01	1,000	1,049	989	1,046	86,600	348.67
2011-03-31	1,020	1,030	964	999	92,400	333
2011-03-30	1,001	1,003	977	1,003	45,500	334.33
2011-03-29	989	993	946	977	65,500	325.67
2011-03-28	929	1,006	926	994	142,200	331.33
2011-03-25	935	953	923	926	79,000	308.67
2011-03-24	946	960	912	939	69,800	313
2011-03-23	955	955	915	945	37,300	315
2011-03-22	957	979	938	951	105,700	317
2011-03-18	800	885	800	873	160,000	291
2011-03-17	700	759	700	755	310,800	251.67
2011-03-16	757	830	757	775	215,700	258.33
2011-03-15	890	892	772	772	94,300	257.33
2011-03-14	945	1,025	880	922	151,100	307.33
2011-03-11	990	1,005	983	990	53,700	330
2011-03-10	1,034	1,039	998	1,010	29,100	336.67
2011-03-09	1,055	1,057	1,020	1,035	51,500	345
2011-03-08	1,048	1,068	1,048	1,050	33,200	350
2011-03-07	1,055	1,055	1,040	1,048	34,400	349.33
2011-03-04	1,075	1,086	1,061	1,061	49,800	353.67
2011-03-03	1,049	1,055	1,045	1,050	47,600	350
2011-03-02	1,034	1,056	1,030	1,050	47,400	350
2011-03-01	1,055	1,068	1,045	1,064	75,400	354.67
2011-02-28	1,039	1,048	1,019	1,048	35,100	349.33
2011-02-25	992	1,028	992	1,028	46,500	342.67
2011-02-24	1,008	1,010	980	1,010	79,800	336.67
2011-02-23	975	1,018	975	1,015	92,500	338.33
2011-02-22	1,020	1,020	981	1,020	73,200	340
2011-02-21	1,025	1,043	1,025	1,032	57,500	344
2011-02-18	1,012	1,030	1,007	1,025	33,500	341.67
2011-02-17	1,038	1,046	1,008	1,023	74,700	341
2011-02-16	1,040	1,065	1,013	1,022	109,400	340.67
2011-02-15	997	1,053	995	1,039	130,600	346.33
2011-02-14	970	1,030	953	1,009	187,000	336.33
2011-02-10	936	949	930	942	65,500	314
2011-02-09	930	934	924	934	64,200	311.33
2011-02-08	925	927	916	926	30,800	308.67
2011-02-07	908	921	897	918	24,500	306
2011-02-04	902	905	888	899	54,200	299.67
2011-02-03	928	928	895	902	72,100	300.67
2011-02-02	921	935	917	930	43,600	310
2011-02-01	930	930	914	921	39,300	307
2011-01-31	906	924	899	922	37,900	307.33
2011-01-28	927	940	911	919	91,500	306.33
2011-01-27	920	925	900	916	36,900	305.33
2011-01-26	919	926	914	916	42,500	305.33
2011-01-25	910	920	907	914	58,600	304.67
2011-01-24	899	910	887	907	18,400	302.33
2011-01-21	932	934	871	890	139,200	296.67
2011-01-20	933	935	906	927	78,200	309
2011-01-19	932	975	932	943	132,900	314.33
2011-01-18	945	960	902	932	143,500	310.67
2011-01-17	853	938	853	938	359,500	312.67
2011-01-14	835	875	828	856	121,200	285.33
2011-01-13	841	848	826	830	43,200	276.67
2011-01-12	856	865	819	824	102,300	274.67
2011-01-11	862	865	852	857	77,400	285.67
2011-01-07	864	879	860	879	52,500	293
2011-01-06	857	869	852	864	74,900	288
2011-01-05	852	854	832	837	39,300	279
2011-01-04	815	839	815	837	21,000	279

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 [2011年度]

6432 (株)竹内製作所の時系列データ [2011年度]