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
2012-12-281,1301,1671,1291,166215,200388.67
2012-12-271,0701,1471,0531,135270,000378.33
2012-12-261,0341,0451,0101,03798,200345.67
2012-12-251,0311,0501,0111,025154,300341.67
2012-12-211,0881,120991992320,300330.67
2012-12-201,0771,0791,0311,053215,100351
2012-12-191,0201,0791,0201,052371,100350.67
2012-12-189471,026936993395,700331
2012-12-17900929896921262,200307
2012-12-14850879849879126,900293
2012-12-13870884851855160,300285
2012-12-12825850820843143,600281
2012-12-1178481577980889,700269.33
2012-12-1078478577778083,400260
2012-12-0775976374676039,500253.33
2012-12-0675075874675834,900252.67
2012-12-0573975573874534,000248.33
2012-12-0475276074575035,700250
2012-12-0376876875876120,100253.67
2012-11-3075376875076353,600254.33
2012-11-2974575974575832,400252.67
2012-11-2874475173273847,300246
2012-11-2774876474074197,800247
2012-11-26760770758767115,700255.67
2012-11-22735744726739119,800246.33
2012-11-2170170969970843,400236
2012-11-2070971069669740,900232.33
2012-11-1971071369869937,900233
2012-11-1668169968169554,100231.67
2012-11-1565567965367923,300226.33
2012-11-146576656566627,200220.67
2012-11-1367167165065421,100218
2012-11-1266167365866914,800223
2012-11-0965167965166848,600222.67
2012-11-0870570568068054,500226.67
2012-11-0769770569569516,700231.67
2012-11-0670470569370030,200233.33
2012-11-0571071070370711,800235.67
2012-11-0270171970171033,700236.67
2012-11-0170170969570421,300234.67
2012-10-3169571169470534,200235
2012-10-3068870868468731,300229
2012-10-2968269167668323,200227.67
2012-10-2671271568669150,800230.33
2012-10-2570071069571026,500236.67
2012-10-2468971068469442,000231.33
2012-10-2371672070070174,400233.67
2012-10-2268070967569853,600232.67
2012-10-19660704660702135,300234
2012-10-18628668621666152,300222
2012-10-1763163462262329,000207.67
2012-10-1663563561862628,600208.67
2012-10-1561062260362214,500207.33
2012-10-1260762460761525,900205
2012-10-11610626607607258,000202.33
2012-10-1061963460763067,500210
2012-10-09665665620627111,100209
2012-10-0558259658059516,500198.33
2012-10-0457058257058114,800193.67
2012-10-03564575562572121,000190.67
2012-10-0256156955756611,700188.67
2012-10-0155856755255414,900184.67
2012-09-285685735655688,800189.33
2012-09-2756757556057522,900191.67
2012-09-2657757756457020,500190
2012-09-2559059558058123,300193.67
2012-09-2460261058559422,300198
2012-09-2161162160961716,700205.67
2012-09-2064064062162113,700207
2012-09-1964064663364321,600214.33
2012-09-1864564563564119,400213.67
2012-09-1462864261764156,500213.67
2012-09-1361062260162011,900206.67
2012-09-126106156096106,700203.33
2012-09-1160961560761015,800203.33
2012-09-1060062859661925,700206.33
2012-09-0760660658760433,700201.33
2012-09-0657757756757115,900190.33
2012-09-0557358857058318,500194.33
2012-09-045835925835883,300196
2012-09-0359959958358318,400194.33
2012-08-3159860159559721,600199
2012-08-3061361360260526,200201.67
2012-08-296096176096127,200204
2012-08-2861462461461915,800206.33
2012-08-276306306216217,100207
2012-08-2462363162062722,500209
2012-08-236306326226276,500209
2012-08-2264064062963212,800210.67
2012-08-2163865063765019,000216.67
2012-08-2064565463764631,300215.33
2012-08-1763365562564071,900213.33
2012-08-1662062761562314,600207.67
2012-08-1562062060361024,500203.33
2012-08-146206276126207,600206.67
2012-08-136246346206204,400206.67
2012-08-106326406276355,600211.67
2012-08-0963964062063816,000212.67
2012-08-0861063360962728,900209
2012-08-076016076006054,500201.67
2012-08-066206206006015,500200.33
2012-08-0360560658660322,000201
2012-08-0262062060561116,400203.67
2012-08-0162062061161817,700206
2012-07-316116296096259,000208.33
2012-07-3063063061561812,300206
2012-07-2762363761961936,400206.33
2012-07-2659260959060920,400203
2012-07-2559060058059034,100196.67
2012-07-2458260957960443,000201.33
2012-07-2363864060060039,800200
2012-07-2065766563665039,000216.67
2012-07-1964865564565029,600216.67
2012-07-1863564562763641,300212
2012-07-1764664963363373,700211
2012-07-1365266363565697,400218.67
2012-07-12680690654658229,700219.33
2012-07-11669699657695391,000231.67
2012-07-10620669613649178,600216.33
2012-07-0961362361061831,800206
2012-07-0662862861962118,600207
2012-07-0562163362062635,100208.67
2012-07-0463663662263540,700211.67
2012-07-0362563762063644,100212
2012-07-0266766762563069,900210
2012-06-2962565061464782,500215.67
2012-06-2862563362263121,900210.33
2012-06-2761662561162021,300206.67
2012-06-2662063060961761,200205.67
2012-06-2567467664965024,300216.67
2012-06-2262866962365435,400218
2012-06-2165165863763753,300212.33
2012-06-2062664862664879,200216
2012-06-1961261960761437,700204.67
2012-06-18599634591634123,500211.33
2012-06-1557657956056328,000187.67
2012-06-1455657255656611,100188.67
2012-06-1357157155556630,400188.67
2012-06-1257558355957289,500190.67
2012-06-1158360057159559,100198.33
2012-06-0858058455155534,700185
2012-06-0758058057057638,200192
2012-06-0656957455555836,400186
2012-06-0553056553055931,800186.33
2012-06-0452753950953766,200179
2012-06-0156756754455766,400185.67
2012-05-3156958356357418,400191.33
2012-05-3059960457659017,100196.67
2012-05-2955660955360646,600202
2012-05-2858058055256974,600189.67
2012-05-2559759756658736,300195.67
2012-05-2457060056958947,700196.33
2012-05-2361562555658062,900193.33
2012-05-2261261258961240,900204
2012-05-2158059356658236,900194
2012-05-1857058256357556,700191.67
2012-05-1757161056261063,100203.33
2012-05-1657058856056170,800187
2012-05-15570602539602105,200200.67
2012-05-1461263959660245,000200.67
2012-05-1163764561862756,800209
2012-05-1061665561664269,500214
2012-05-0966866863764667,600215.33
2012-05-0867568967067731,400225.67
2012-05-0768369366868176,600227
2012-05-0272072270472253,800240.67
2012-05-0170671669570791,100235.67
2012-04-2774075873273698,900245.33
2012-04-2675575673574598,100248.33
2012-04-25725754725744102,900248
2012-04-24711727710720103,900240
2012-04-23735738721729104,500243
2012-04-20720738715724202,600241.33
2012-04-19706726702706211,400235.33
2012-04-18728740703711230,900237
2012-04-17745745708720185,700240
2012-04-16760779734734185,300244.67
2012-04-13840853771775963,501258.33
2012-04-1268578068278048,000260
2012-04-11649680635680116,900226.67
2012-04-1068270065865990,600219.67
2012-04-0968069967768055,800226.67
2012-04-0669771369170725,500235.67
2012-04-05689709689709112,700236.33
2012-04-0476077072873479,000244.67
2012-04-0376276775075538,200251.67
2012-04-0276978175176572,100255
2012-03-30760765735750121,100250
2012-03-2979580277177977,000259.67
2012-03-2877181377081149,600270.33
2012-03-2778078475776856,300256
2012-03-2678278975075266,000250.67
2012-03-23799806780780119,100260
2012-03-2285586781582481,700274.67
2012-03-2187587585686550,600288.33
2012-03-1988088085587078,000290
2012-03-16840872838863156,200287.67
2012-03-15826845825832120,100277.33
2012-03-14813824806813101,800271
2012-03-1380380378179641,600265.33
2012-03-1281481478379889,000266
2012-03-09780805769805147,900268.33
2012-03-0874577774176561,000255
2012-03-0771574070273094,800243.33
2012-03-0675276072973553,100245
2012-03-0574176674176541,400255
2012-03-0272574572574164,200247
2012-03-0177077072072568,100241.67
2012-02-2978979176476770,300255.67
2012-02-28760788760786114,600262
2012-02-27770820769798240,900266
2012-02-2471273570073595,800245
2012-02-2368271468271155,800237
2012-02-2268869568168943,800229.67
2012-02-2167069567068788,400229
2012-02-20680700668668126,600222.67
2012-02-17639658627653152,200217.67
2012-02-1661663561262045,800206.67
2012-02-1560462860262698,600208.67
2012-02-1460360358860321,600201
2012-02-1360160759560614,300202
2012-02-1061662159960028,700200
2012-02-0961861859661037,900203.33
2012-02-08595623591615106,600205
2012-02-075765885755826,000194
2012-02-0658958956758032,300193.33
2012-02-0356958056957127,000190.33
2012-02-0258760257157154,700190.33
2012-02-0159459457658338,000194.33
2012-01-3156959755559755,400199
2012-01-3056858056157133,200190.33
2012-01-2759860557057854,500192.67
2012-01-2662164059159299,400197.33
2012-01-25593645593621200,600207
2012-01-24556601556583113,300194.33
2012-01-2353155953055070,300183.33
2012-01-2051852051351938,300173
2012-01-1951051550250940,800169.67
2012-01-1850651950050232,000167.33
2012-01-1752052049750133,600167
2012-01-1650652050351350,500171
2012-01-13462527462503113,300167.67
2012-01-1244645544545419,800151.33
2012-01-1146246444745325,900151
2012-01-1045646645646013,100153.33
2012-01-0647147146046320,300154.33
2012-01-0546947946247617,200158.67
2012-01-0447247346647016,600156.67

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