6432 (株)竹内製作所 の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 1,130 | 1,167 | 1,129 | 1,166 | 215,200 | 388.67 |
2012-12-27 | 1,070 | 1,147 | 1,053 | 1,135 | 270,000 | 378.33 |
2012-12-26 | 1,034 | 1,045 | 1,010 | 1,037 | 98,200 | 345.67 |
2012-12-25 | 1,031 | 1,050 | 1,011 | 1,025 | 154,300 | 341.67 |
2012-12-21 | 1,088 | 1,120 | 991 | 992 | 320,300 | 330.67 |
2012-12-20 | 1,077 | 1,079 | 1,031 | 1,053 | 215,100 | 351 |
2012-12-19 | 1,020 | 1,079 | 1,020 | 1,052 | 371,100 | 350.67 |
2012-12-18 | 947 | 1,026 | 936 | 993 | 395,700 | 331 |
2012-12-17 | 900 | 929 | 896 | 921 | 262,200 | 307 |
2012-12-14 | 850 | 879 | 849 | 879 | 126,900 | 293 |
2012-12-13 | 870 | 884 | 851 | 855 | 160,300 | 285 |
2012-12-12 | 825 | 850 | 820 | 843 | 143,600 | 281 |
2012-12-11 | 784 | 815 | 779 | 808 | 89,700 | 269.33 |
2012-12-10 | 784 | 785 | 777 | 780 | 83,400 | 260 |
2012-12-07 | 759 | 763 | 746 | 760 | 39,500 | 253.33 |
2012-12-06 | 750 | 758 | 746 | 758 | 34,900 | 252.67 |
2012-12-05 | 739 | 755 | 738 | 745 | 34,000 | 248.33 |
2012-12-04 | 752 | 760 | 745 | 750 | 35,700 | 250 |
2012-12-03 | 768 | 768 | 758 | 761 | 20,100 | 253.67 |
2012-11-30 | 753 | 768 | 750 | 763 | 53,600 | 254.33 |
2012-11-29 | 745 | 759 | 745 | 758 | 32,400 | 252.67 |
2012-11-28 | 744 | 751 | 732 | 738 | 47,300 | 246 |
2012-11-27 | 748 | 764 | 740 | 741 | 97,800 | 247 |
2012-11-26 | 760 | 770 | 758 | 767 | 115,700 | 255.67 |
2012-11-22 | 735 | 744 | 726 | 739 | 119,800 | 246.33 |
2012-11-21 | 701 | 709 | 699 | 708 | 43,400 | 236 |
2012-11-20 | 709 | 710 | 696 | 697 | 40,900 | 232.33 |
2012-11-19 | 710 | 713 | 698 | 699 | 37,900 | 233 |
2012-11-16 | 681 | 699 | 681 | 695 | 54,100 | 231.67 |
2012-11-15 | 655 | 679 | 653 | 679 | 23,300 | 226.33 |
2012-11-14 | 657 | 665 | 656 | 662 | 7,200 | 220.67 |
2012-11-13 | 671 | 671 | 650 | 654 | 21,100 | 218 |
2012-11-12 | 661 | 673 | 658 | 669 | 14,800 | 223 |
2012-11-09 | 651 | 679 | 651 | 668 | 48,600 | 222.67 |
2012-11-08 | 705 | 705 | 680 | 680 | 54,500 | 226.67 |
2012-11-07 | 697 | 705 | 695 | 695 | 16,700 | 231.67 |
2012-11-06 | 704 | 705 | 693 | 700 | 30,200 | 233.33 |
2012-11-05 | 710 | 710 | 703 | 707 | 11,800 | 235.67 |
2012-11-02 | 701 | 719 | 701 | 710 | 33,700 | 236.67 |
2012-11-01 | 701 | 709 | 695 | 704 | 21,300 | 234.67 |
2012-10-31 | 695 | 711 | 694 | 705 | 34,200 | 235 |
2012-10-30 | 688 | 708 | 684 | 687 | 31,300 | 229 |
2012-10-29 | 682 | 691 | 676 | 683 | 23,200 | 227.67 |
2012-10-26 | 712 | 715 | 686 | 691 | 50,800 | 230.33 |
2012-10-25 | 700 | 710 | 695 | 710 | 26,500 | 236.67 |
2012-10-24 | 689 | 710 | 684 | 694 | 42,000 | 231.33 |
2012-10-23 | 716 | 720 | 700 | 701 | 74,400 | 233.67 |
2012-10-22 | 680 | 709 | 675 | 698 | 53,600 | 232.67 |
2012-10-19 | 660 | 704 | 660 | 702 | 135,300 | 234 |
2012-10-18 | 628 | 668 | 621 | 666 | 152,300 | 222 |
2012-10-17 | 631 | 634 | 622 | 623 | 29,000 | 207.67 |
2012-10-16 | 635 | 635 | 618 | 626 | 28,600 | 208.67 |
2012-10-15 | 610 | 622 | 603 | 622 | 14,500 | 207.33 |
2012-10-12 | 607 | 624 | 607 | 615 | 25,900 | 205 |
2012-10-11 | 610 | 626 | 607 | 607 | 258,000 | 202.33 |
2012-10-10 | 619 | 634 | 607 | 630 | 67,500 | 210 |
2012-10-09 | 665 | 665 | 620 | 627 | 111,100 | 209 |
2012-10-05 | 582 | 596 | 580 | 595 | 16,500 | 198.33 |
2012-10-04 | 570 | 582 | 570 | 581 | 14,800 | 193.67 |
2012-10-03 | 564 | 575 | 562 | 572 | 121,000 | 190.67 |
2012-10-02 | 561 | 569 | 557 | 566 | 11,700 | 188.67 |
2012-10-01 | 558 | 567 | 552 | 554 | 14,900 | 184.67 |
2012-09-28 | 568 | 573 | 565 | 568 | 8,800 | 189.33 |
2012-09-27 | 567 | 575 | 560 | 575 | 22,900 | 191.67 |
2012-09-26 | 577 | 577 | 564 | 570 | 20,500 | 190 |
2012-09-25 | 590 | 595 | 580 | 581 | 23,300 | 193.67 |
2012-09-24 | 602 | 610 | 585 | 594 | 22,300 | 198 |
2012-09-21 | 611 | 621 | 609 | 617 | 16,700 | 205.67 |
2012-09-20 | 640 | 640 | 621 | 621 | 13,700 | 207 |
2012-09-19 | 640 | 646 | 633 | 643 | 21,600 | 214.33 |
2012-09-18 | 645 | 645 | 635 | 641 | 19,400 | 213.67 |
2012-09-14 | 628 | 642 | 617 | 641 | 56,500 | 213.67 |
2012-09-13 | 610 | 622 | 601 | 620 | 11,900 | 206.67 |
2012-09-12 | 610 | 615 | 609 | 610 | 6,700 | 203.33 |
2012-09-11 | 609 | 615 | 607 | 610 | 15,800 | 203.33 |
2012-09-10 | 600 | 628 | 596 | 619 | 25,700 | 206.33 |
2012-09-07 | 606 | 606 | 587 | 604 | 33,700 | 201.33 |
2012-09-06 | 577 | 577 | 567 | 571 | 15,900 | 190.33 |
2012-09-05 | 573 | 588 | 570 | 583 | 18,500 | 194.33 |
2012-09-04 | 583 | 592 | 583 | 588 | 3,300 | 196 |
2012-09-03 | 599 | 599 | 583 | 583 | 18,400 | 194.33 |
2012-08-31 | 598 | 601 | 595 | 597 | 21,600 | 199 |
2012-08-30 | 613 | 613 | 602 | 605 | 26,200 | 201.67 |
2012-08-29 | 609 | 617 | 609 | 612 | 7,200 | 204 |
2012-08-28 | 614 | 624 | 614 | 619 | 15,800 | 206.33 |
2012-08-27 | 630 | 630 | 621 | 621 | 7,100 | 207 |
2012-08-24 | 623 | 631 | 620 | 627 | 22,500 | 209 |
2012-08-23 | 630 | 632 | 622 | 627 | 6,500 | 209 |
2012-08-22 | 640 | 640 | 629 | 632 | 12,800 | 210.67 |
2012-08-21 | 638 | 650 | 637 | 650 | 19,000 | 216.67 |
2012-08-20 | 645 | 654 | 637 | 646 | 31,300 | 215.33 |
2012-08-17 | 633 | 655 | 625 | 640 | 71,900 | 213.33 |
2012-08-16 | 620 | 627 | 615 | 623 | 14,600 | 207.67 |
2012-08-15 | 620 | 620 | 603 | 610 | 24,500 | 203.33 |
2012-08-14 | 620 | 627 | 612 | 620 | 7,600 | 206.67 |
2012-08-13 | 624 | 634 | 620 | 620 | 4,400 | 206.67 |
2012-08-10 | 632 | 640 | 627 | 635 | 5,600 | 211.67 |
2012-08-09 | 639 | 640 | 620 | 638 | 16,000 | 212.67 |
2012-08-08 | 610 | 633 | 609 | 627 | 28,900 | 209 |
2012-08-07 | 601 | 607 | 600 | 605 | 4,500 | 201.67 |
2012-08-06 | 620 | 620 | 600 | 601 | 5,500 | 200.33 |
2012-08-03 | 605 | 606 | 586 | 603 | 22,000 | 201 |
2012-08-02 | 620 | 620 | 605 | 611 | 16,400 | 203.67 |
2012-08-01 | 620 | 620 | 611 | 618 | 17,700 | 206 |
2012-07-31 | 611 | 629 | 609 | 625 | 9,000 | 208.33 |
2012-07-30 | 630 | 630 | 615 | 618 | 12,300 | 206 |
2012-07-27 | 623 | 637 | 619 | 619 | 36,400 | 206.33 |
2012-07-26 | 592 | 609 | 590 | 609 | 20,400 | 203 |
2012-07-25 | 590 | 600 | 580 | 590 | 34,100 | 196.67 |
2012-07-24 | 582 | 609 | 579 | 604 | 43,000 | 201.33 |
2012-07-23 | 638 | 640 | 600 | 600 | 39,800 | 200 |
2012-07-20 | 657 | 665 | 636 | 650 | 39,000 | 216.67 |
2012-07-19 | 648 | 655 | 645 | 650 | 29,600 | 216.67 |
2012-07-18 | 635 | 645 | 627 | 636 | 41,300 | 212 |
2012-07-17 | 646 | 649 | 633 | 633 | 73,700 | 211 |
2012-07-13 | 652 | 663 | 635 | 656 | 97,400 | 218.67 |
2012-07-12 | 680 | 690 | 654 | 658 | 229,700 | 219.33 |
2012-07-11 | 669 | 699 | 657 | 695 | 391,000 | 231.67 |
2012-07-10 | 620 | 669 | 613 | 649 | 178,600 | 216.33 |
2012-07-09 | 613 | 623 | 610 | 618 | 31,800 | 206 |
2012-07-06 | 628 | 628 | 619 | 621 | 18,600 | 207 |
2012-07-05 | 621 | 633 | 620 | 626 | 35,100 | 208.67 |
2012-07-04 | 636 | 636 | 622 | 635 | 40,700 | 211.67 |
2012-07-03 | 625 | 637 | 620 | 636 | 44,100 | 212 |
2012-07-02 | 667 | 667 | 625 | 630 | 69,900 | 210 |
2012-06-29 | 625 | 650 | 614 | 647 | 82,500 | 215.67 |
2012-06-28 | 625 | 633 | 622 | 631 | 21,900 | 210.33 |
2012-06-27 | 616 | 625 | 611 | 620 | 21,300 | 206.67 |
2012-06-26 | 620 | 630 | 609 | 617 | 61,200 | 205.67 |
2012-06-25 | 674 | 676 | 649 | 650 | 24,300 | 216.67 |
2012-06-22 | 628 | 669 | 623 | 654 | 35,400 | 218 |
2012-06-21 | 651 | 658 | 637 | 637 | 53,300 | 212.33 |
2012-06-20 | 626 | 648 | 626 | 648 | 79,200 | 216 |
2012-06-19 | 612 | 619 | 607 | 614 | 37,700 | 204.67 |
2012-06-18 | 599 | 634 | 591 | 634 | 123,500 | 211.33 |
2012-06-15 | 576 | 579 | 560 | 563 | 28,000 | 187.67 |
2012-06-14 | 556 | 572 | 556 | 566 | 11,100 | 188.67 |
2012-06-13 | 571 | 571 | 555 | 566 | 30,400 | 188.67 |
2012-06-12 | 575 | 583 | 559 | 572 | 89,500 | 190.67 |
2012-06-11 | 583 | 600 | 571 | 595 | 59,100 | 198.33 |
2012-06-08 | 580 | 584 | 551 | 555 | 34,700 | 185 |
2012-06-07 | 580 | 580 | 570 | 576 | 38,200 | 192 |
2012-06-06 | 569 | 574 | 555 | 558 | 36,400 | 186 |
2012-06-05 | 530 | 565 | 530 | 559 | 31,800 | 186.33 |
2012-06-04 | 527 | 539 | 509 | 537 | 66,200 | 179 |
2012-06-01 | 567 | 567 | 544 | 557 | 66,400 | 185.67 |
2012-05-31 | 569 | 583 | 563 | 574 | 18,400 | 191.33 |
2012-05-30 | 599 | 604 | 576 | 590 | 17,100 | 196.67 |
2012-05-29 | 556 | 609 | 553 | 606 | 46,600 | 202 |
2012-05-28 | 580 | 580 | 552 | 569 | 74,600 | 189.67 |
2012-05-25 | 597 | 597 | 566 | 587 | 36,300 | 195.67 |
2012-05-24 | 570 | 600 | 569 | 589 | 47,700 | 196.33 |
2012-05-23 | 615 | 625 | 556 | 580 | 62,900 | 193.33 |
2012-05-22 | 612 | 612 | 589 | 612 | 40,900 | 204 |
2012-05-21 | 580 | 593 | 566 | 582 | 36,900 | 194 |
2012-05-18 | 570 | 582 | 563 | 575 | 56,700 | 191.67 |
2012-05-17 | 571 | 610 | 562 | 610 | 63,100 | 203.33 |
2012-05-16 | 570 | 588 | 560 | 561 | 70,800 | 187 |
2012-05-15 | 570 | 602 | 539 | 602 | 105,200 | 200.67 |
2012-05-14 | 612 | 639 | 596 | 602 | 45,000 | 200.67 |
2012-05-11 | 637 | 645 | 618 | 627 | 56,800 | 209 |
2012-05-10 | 616 | 655 | 616 | 642 | 69,500 | 214 |
2012-05-09 | 668 | 668 | 637 | 646 | 67,600 | 215.33 |
2012-05-08 | 675 | 689 | 670 | 677 | 31,400 | 225.67 |
2012-05-07 | 683 | 693 | 668 | 681 | 76,600 | 227 |
2012-05-02 | 720 | 722 | 704 | 722 | 53,800 | 240.67 |
2012-05-01 | 706 | 716 | 695 | 707 | 91,100 | 235.67 |
2012-04-27 | 740 | 758 | 732 | 736 | 98,900 | 245.33 |
2012-04-26 | 755 | 756 | 735 | 745 | 98,100 | 248.33 |
2012-04-25 | 725 | 754 | 725 | 744 | 102,900 | 248 |
2012-04-24 | 711 | 727 | 710 | 720 | 103,900 | 240 |
2012-04-23 | 735 | 738 | 721 | 729 | 104,500 | 243 |
2012-04-20 | 720 | 738 | 715 | 724 | 202,600 | 241.33 |
2012-04-19 | 706 | 726 | 702 | 706 | 211,400 | 235.33 |
2012-04-18 | 728 | 740 | 703 | 711 | 230,900 | 237 |
2012-04-17 | 745 | 745 | 708 | 720 | 185,700 | 240 |
2012-04-16 | 760 | 779 | 734 | 734 | 185,300 | 244.67 |
2012-04-13 | 840 | 853 | 771 | 775 | 963,501 | 258.33 |
2012-04-12 | 685 | 780 | 682 | 780 | 48,000 | 260 |
2012-04-11 | 649 | 680 | 635 | 680 | 116,900 | 226.67 |
2012-04-10 | 682 | 700 | 658 | 659 | 90,600 | 219.67 |
2012-04-09 | 680 | 699 | 677 | 680 | 55,800 | 226.67 |
2012-04-06 | 697 | 713 | 691 | 707 | 25,500 | 235.67 |
2012-04-05 | 689 | 709 | 689 | 709 | 112,700 | 236.33 |
2012-04-04 | 760 | 770 | 728 | 734 | 79,000 | 244.67 |
2012-04-03 | 762 | 767 | 750 | 755 | 38,200 | 251.67 |
2012-04-02 | 769 | 781 | 751 | 765 | 72,100 | 255 |
2012-03-30 | 760 | 765 | 735 | 750 | 121,100 | 250 |
2012-03-29 | 795 | 802 | 771 | 779 | 77,000 | 259.67 |
2012-03-28 | 771 | 813 | 770 | 811 | 49,600 | 270.33 |
2012-03-27 | 780 | 784 | 757 | 768 | 56,300 | 256 |
2012-03-26 | 782 | 789 | 750 | 752 | 66,000 | 250.67 |
2012-03-23 | 799 | 806 | 780 | 780 | 119,100 | 260 |
2012-03-22 | 855 | 867 | 815 | 824 | 81,700 | 274.67 |
2012-03-21 | 875 | 875 | 856 | 865 | 50,600 | 288.33 |
2012-03-19 | 880 | 880 | 855 | 870 | 78,000 | 290 |
2012-03-16 | 840 | 872 | 838 | 863 | 156,200 | 287.67 |
2012-03-15 | 826 | 845 | 825 | 832 | 120,100 | 277.33 |
2012-03-14 | 813 | 824 | 806 | 813 | 101,800 | 271 |
2012-03-13 | 803 | 803 | 781 | 796 | 41,600 | 265.33 |
2012-03-12 | 814 | 814 | 783 | 798 | 89,000 | 266 |
2012-03-09 | 780 | 805 | 769 | 805 | 147,900 | 268.33 |
2012-03-08 | 745 | 777 | 741 | 765 | 61,000 | 255 |
2012-03-07 | 715 | 740 | 702 | 730 | 94,800 | 243.33 |
2012-03-06 | 752 | 760 | 729 | 735 | 53,100 | 245 |
2012-03-05 | 741 | 766 | 741 | 765 | 41,400 | 255 |
2012-03-02 | 725 | 745 | 725 | 741 | 64,200 | 247 |
2012-03-01 | 770 | 770 | 720 | 725 | 68,100 | 241.67 |
2012-02-29 | 789 | 791 | 764 | 767 | 70,300 | 255.67 |
2012-02-28 | 760 | 788 | 760 | 786 | 114,600 | 262 |
2012-02-27 | 770 | 820 | 769 | 798 | 240,900 | 266 |
2012-02-24 | 712 | 735 | 700 | 735 | 95,800 | 245 |
2012-02-23 | 682 | 714 | 682 | 711 | 55,800 | 237 |
2012-02-22 | 688 | 695 | 681 | 689 | 43,800 | 229.67 |
2012-02-21 | 670 | 695 | 670 | 687 | 88,400 | 229 |
2012-02-20 | 680 | 700 | 668 | 668 | 126,600 | 222.67 |
2012-02-17 | 639 | 658 | 627 | 653 | 152,200 | 217.67 |
2012-02-16 | 616 | 635 | 612 | 620 | 45,800 | 206.67 |
2012-02-15 | 604 | 628 | 602 | 626 | 98,600 | 208.67 |
2012-02-14 | 603 | 603 | 588 | 603 | 21,600 | 201 |
2012-02-13 | 601 | 607 | 595 | 606 | 14,300 | 202 |
2012-02-10 | 616 | 621 | 599 | 600 | 28,700 | 200 |
2012-02-09 | 618 | 618 | 596 | 610 | 37,900 | 203.33 |
2012-02-08 | 595 | 623 | 591 | 615 | 106,600 | 205 |
2012-02-07 | 576 | 588 | 575 | 582 | 6,000 | 194 |
2012-02-06 | 589 | 589 | 567 | 580 | 32,300 | 193.33 |
2012-02-03 | 569 | 580 | 569 | 571 | 27,000 | 190.33 |
2012-02-02 | 587 | 602 | 571 | 571 | 54,700 | 190.33 |
2012-02-01 | 594 | 594 | 576 | 583 | 38,000 | 194.33 |
2012-01-31 | 569 | 597 | 555 | 597 | 55,400 | 199 |
2012-01-30 | 568 | 580 | 561 | 571 | 33,200 | 190.33 |
2012-01-27 | 598 | 605 | 570 | 578 | 54,500 | 192.67 |
2012-01-26 | 621 | 640 | 591 | 592 | 99,400 | 197.33 |
2012-01-25 | 593 | 645 | 593 | 621 | 200,600 | 207 |
2012-01-24 | 556 | 601 | 556 | 583 | 113,300 | 194.33 |
2012-01-23 | 531 | 559 | 530 | 550 | 70,300 | 183.33 |
2012-01-20 | 518 | 520 | 513 | 519 | 38,300 | 173 |
2012-01-19 | 510 | 515 | 502 | 509 | 40,800 | 169.67 |
2012-01-18 | 506 | 519 | 500 | 502 | 32,000 | 167.33 |
2012-01-17 | 520 | 520 | 497 | 501 | 33,600 | 167 |
2012-01-16 | 506 | 520 | 503 | 513 | 50,500 | 171 |
2012-01-13 | 462 | 527 | 462 | 503 | 113,300 | 167.67 |
2012-01-12 | 446 | 455 | 445 | 454 | 19,800 | 151.33 |
2012-01-11 | 462 | 464 | 447 | 453 | 25,900 | 151 |
2012-01-10 | 456 | 466 | 456 | 460 | 13,100 | 153.33 |
2012-01-06 | 471 | 471 | 460 | 463 | 20,300 | 154.33 |
2012-01-05 | 469 | 479 | 462 | 476 | 17,200 | 158.67 |
2012-01-04 | 472 | 473 | 466 | 470 | 16,600 | 156.67 |
分割・併合履歴 : [2015-08-27]1株→3株 [2006-02-23]1株→2株