6432 (株)竹内製作所の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,360	2,395	2,353	2,361	88,900	787
2013-12-27	2,358	2,358	2,300	2,334	95,100	778
2013-12-26	2,299	2,348	2,290	2,345	144,700	781.67
2013-12-25	2,210	2,264	2,181	2,264	252,600	754.67
2013-12-24	2,229	2,250	2,217	2,234	695,601	744.67
2013-12-20	2,138	2,217	2,100	2,184	531,801	728
2013-12-19	2,117	2,129	2,080	2,090	223,100	696.67
2013-12-18	2,008	2,073	1,997	2,060	140,800	686.67
2013-12-17	2,044	2,058	2,016	2,022	345,100	674
2013-12-16	2,098	2,100	2,038	2,049	61,400	683
2013-12-13	2,075	2,098	2,057	2,097	49,600	699
2013-12-12	2,080	2,091	2,062	2,074	65,800	691.33
2013-12-11	2,112	2,120	2,034	2,113	204,200	704.33
2013-12-10	2,160	2,177	2,136	2,140	131,300	713.33
2013-12-09	2,173	2,195	2,170	2,177	96,000	725.67
2013-12-06	2,131	2,152	2,108	2,134	98,600	711.33
2013-12-05	2,150	2,173	2,140	2,163	68,800	721
2013-12-04	2,147	2,180	2,147	2,170	76,700	723.33
2013-12-03	2,205	2,220	2,192	2,197	100,400	732.33
2013-12-02	2,189	2,200	2,155	2,184	74,500	728
2013-11-29	2,137	2,199	2,137	2,159	115,100	719.67
2013-11-28	2,225	2,225	2,120	2,134	118,200	711.33
2013-11-27	2,195	2,200	2,169	2,175	50,900	725
2013-11-26	2,212	2,212	2,190	2,199	53,700	733
2013-11-25	2,227	2,238	2,195	2,200	80,900	733.33
2013-11-22	2,196	2,230	2,175	2,225	168,400	741.67
2013-11-21	2,161	2,186	2,151	2,180	89,600	726.67
2013-11-20	2,168	2,171	2,060	2,155	64,700	718.33
2013-11-19	2,169	2,187	2,123	2,142	72,100	714
2013-11-18	2,180	2,200	2,160	2,190	91,800	730
2013-11-15	2,137	2,176	2,136	2,170	84,900	723.33
2013-11-14	2,110	2,128	2,090	2,119	65,700	706.33
2013-11-13	2,135	2,135	2,087	2,121	49,500	707
2013-11-12	2,061	2,102	2,058	2,100	56,200	700
2013-11-11	2,122	2,139	2,051	2,061	52,000	687
2013-11-08	2,062	2,113	2,062	2,109	52,100	703
2013-11-07	2,129	2,129	2,082	2,110	49,100	703.33
2013-11-06	2,088	2,130	2,080	2,112	49,900	704
2013-11-05	2,013	2,120	2,009	2,107	97,700	702.33
2013-11-01	2,040	2,055	1,948	1,999	112,700	666.33
2013-10-31	2,063	2,098	2,054	2,059	45,100	686.33
2013-10-30	2,127	2,127	2,045	2,061	40,800	687
2013-10-29	2,120	2,124	2,081	2,090	61,200	696.67
2013-10-28	2,176	2,190	2,126	2,150	57,100	716.67
2013-10-25	2,215	2,221	2,158	2,169	169,400	723
2013-10-24	2,210	2,256	2,176	2,251	118,500	750.33
2013-10-23	2,225	2,270	2,195	2,239	162,800	746.33
2013-10-22	2,236	2,236	2,185	2,196	61,400	732
2013-10-21	2,260	2,279	2,225	2,230	62,500	743.33
2013-10-18	2,268	2,280	2,211	2,270	99,800	756.67
2013-10-17	2,195	2,279	2,185	2,268	139,900	756
2013-10-16	2,185	2,211	2,141	2,147	72,200	715.67
2013-10-15	2,160	2,185	2,160	2,180	92,300	726.67
2013-10-11	2,200	2,220	2,142	2,153	93,200	717.67
2013-10-10	2,256	2,283	2,113	2,122	227,900	707.33
2013-10-09	2,030	2,307	2,016	2,252	276,100	750.67
2013-10-08	2,100	2,109	1,973	2,050	328,400	683.33
2013-10-07	2,111	2,144	2,000	2,002	119,600	667.33
2013-10-04	2,180	2,184	2,110	2,117	134,700	705.67
2013-10-03	2,290	2,295	2,210	2,225	79,500	741.67
2013-10-02	2,310	2,332	2,270	2,319	82,400	773
2013-10-01	2,269	2,339	2,269	2,337	62,600	779
2013-09-30	2,299	2,311	2,251	2,289	72,500	763
2013-09-27	2,322	2,363	2,315	2,345	86,400	781.67
2013-09-26	2,200	2,333	2,181	2,311	101,000	770.33
2013-09-25	2,320	2,322	2,220	2,241	77,600	747
2013-09-24	2,300	2,314	2,270	2,314	70,800	771.33
2013-09-20	2,289	2,330	2,251	2,309	175,500	769.67
2013-09-19	2,247	2,285	2,234	2,284	96,500	761.33
2013-09-18	2,218	2,246	2,211	2,228	79,900	742.67
2013-09-17	2,180	2,208	2,173	2,208	99,900	736
2013-09-13	2,119	2,163	2,116	2,163	87,600	721
2013-09-12	2,145	2,145	2,080	2,139	78,300	713
2013-09-11	2,100	2,160	2,096	2,154	128,400	718
2013-09-10	2,040	2,085	2,040	2,085	72,100	695
2013-09-09	2,084	2,085	2,030	2,059	32,500	686.33
2013-09-06	2,065	2,066	2,006	2,040	58,900	680
2013-09-05	2,040	2,070	2,004	2,055	89,700	685
2013-09-04	1,944	2,030	1,944	2,029	78,400	676.33
2013-09-03	1,986	2,019	1,937	1,937	123,800	645.67
2013-09-02	1,965	1,973	1,910	1,954	53,600	651.33
2013-08-30	1,929	1,962	1,892	1,953	56,000	651
2013-08-29	1,925	1,927	1,874	1,881	24,300	627
2013-08-28	1,900	1,947	1,899	1,900	70,700	633.33
2013-08-27	1,970	1,971	1,912	1,970	46,100	656.67
2013-08-26	1,975	1,990	1,949	1,953	65,700	651
2013-08-23	1,907	1,995	1,907	1,995	163,000	665
2013-08-22	1,878	1,900	1,853	1,893	44,900	631
2013-08-21	1,894	1,913	1,853	1,881	70,400	627
2013-08-20	1,850	1,917	1,813	1,878	87,800	626
2013-08-19	1,831	1,857	1,750	1,837	44,700	612.33
2013-08-16	1,800	1,850	1,780	1,832	58,100	610.67
2013-08-15	1,825	1,852	1,821	1,826	33,800	608.67
2013-08-14	1,854	1,891	1,836	1,853	79,600	617.67
2013-08-13	1,770	1,839	1,770	1,839	49,200	613
2013-08-12	1,750	1,770	1,730	1,750	51,600	583.33
2013-08-09	1,816	1,840	1,775	1,787	47,800	595.67
2013-08-08	1,835	1,867	1,800	1,800	58,400	600
2013-08-07	1,841	1,878	1,833	1,869	48,400	623
2013-08-06	1,890	1,891	1,853	1,872	44,200	624
2013-08-05	1,902	1,926	1,880	1,901	71,700	633.67
2013-08-02	1,926	1,942	1,919	1,933	88,600	644.33
2013-08-01	1,850	1,914	1,839	1,901	72,200	633.67
2013-07-31	1,941	1,945	1,860	1,870	82,800	623.33
2013-07-30	1,800	1,975	1,800	1,965	92,300	655
2013-07-29	1,860	1,883	1,801	1,803	118,500	601
2013-07-26	1,950	1,978	1,893	1,898	93,200	632.67
2013-07-25	2,000	2,005	1,960	1,963	88,200	654.33
2013-07-24	2,008	2,034	1,975	2,025	63,100	675
2013-07-23	2,024	2,068	2,012	2,020	99,300	673.33
2013-07-22	2,030	2,045	2,020	2,024	103,800	674.67
2013-07-19	2,055	2,070	2,007	2,015	134,900	671.67
2013-07-18	1,975	2,055	1,975	2,040	89,900	680
2013-07-17	1,971	1,989	1,940	1,980	105,600	660
2013-07-16	1,991	2,034	1,979	1,990	108,300	663.33
2013-07-12	2,120	2,138	1,975	2,040	335,200	680
2013-07-11	2,200	2,246	2,101	2,144	463,900	714.67
2013-07-10	2,210	2,260	2,122	2,259	243,900	753
2013-07-09	2,235	2,249	2,100	2,200	259,900	733.33
2013-07-08	2,250	2,307	2,175	2,200	370,600	733.33
2013-07-05	2,052	2,120	2,052	2,120	206,500	706.67
2013-07-04	2,043	2,044	2,005	2,023	146,200	674.33
2013-07-03	1,998	2,048	1,969	2,046	229,200	682
2013-07-02	1,930	1,930	1,875	1,929	252,200	643
2013-07-01	1,832	1,850	1,804	1,850	171,200	616.67
2013-06-28	1,727	1,775	1,712	1,770	115,200	590
2013-06-27	1,604	1,695	1,524	1,695	146,200	565
2013-06-26	1,750	1,750	1,567	1,626	205,600	542
2013-06-25	1,840	1,841	1,702	1,734	173,400	578
2013-06-24	1,978	1,990	1,858	1,870	83,900	623.33
2013-06-21	1,891	1,951	1,863	1,951	92,800	650.33
2013-06-20	1,949	1,990	1,940	1,977	40,000	659
2013-06-19	1,975	1,979	1,935	1,935	69,700	645
2013-06-18	1,930	1,949	1,912	1,923	21,000	641
2013-06-17	1,862	1,920	1,862	1,899	29,900	633
2013-06-14	1,950	1,970	1,862	1,862	54,400	620.67
2013-06-13	1,952	1,961	1,850	1,885	131,800	628.33
2013-06-12	1,852	2,000	1,852	1,990	102,200	663.33
2013-06-11	1,925	2,016	1,925	1,935	141,800	645
2013-06-10	1,920	2,018	1,920	1,998	106,800	666
2013-06-07	1,780	1,910	1,771	1,840	228,700	613.33
2013-06-06	2,011	2,099	1,951	1,963	179,400	654.33
2013-06-05	2,192	2,220	2,101	2,101	49,000	700.33
2013-06-04	2,150	2,200	2,050	2,200	123,700	733.33
2013-06-03	2,278	2,298	2,222	2,231	111,800	743.67
2013-05-31	2,300	2,325	2,250	2,309	130,200	769.67
2013-05-30	2,280	2,364	2,250	2,334	87,700	778
2013-05-29	2,379	2,428	2,325	2,367	82,900	789
2013-05-28	2,168	2,350	2,121	2,300	254,200	766.67
2013-05-27	2,037	2,210	2,020	2,197	213,100	732.33
2013-05-24	2,341	2,360	2,160	2,286	162,000	762
2013-05-23	2,535	2,545	2,268	2,287	303,200	762.33
2013-05-22	2,550	2,550	2,501	2,522	65,400	840.67
2013-05-21	2,569	2,580	2,522	2,541	97,000	847
2013-05-20	2,549	2,598	2,527	2,575	175,100	858.33
2013-05-17	2,432	2,500	2,420	2,475	103,600	825
2013-05-16	2,450	2,498	2,236	2,475	237,100	825
2013-05-15	2,650	2,655	2,361	2,450	306,500	816.67
2013-05-14	2,560	2,560	2,441	2,519	198,600	839.67
2013-05-13	2,400	2,562	2,389	2,562	432,300	854
2013-05-10	2,365	2,398	2,300	2,336	236,800	778.67
2013-05-09	2,275	2,292	2,220	2,250	138,000	750
2013-05-08	2,240	2,309	2,210	2,253	174,600	751
2013-05-07	2,320	2,320	2,260	2,290	166,600	763.33
2013-05-02	2,185	2,220	2,163	2,170	125,200	723.33
2013-05-01	2,259	2,264	2,175	2,190	155,700	730
2013-04-30	2,149	2,288	2,139	2,252	159,700	750.67
2013-04-26	2,275	2,299	2,164	2,188	271,500	729.33
2013-04-25	2,319	2,374	2,224	2,270	257,300	756.67
2013-04-24	2,370	2,395	2,310	2,347	158,100	782.33
2013-04-23	2,400	2,418	2,312	2,358	168,200	786
2013-04-22	2,333	2,418	2,333	2,398	242,800	799.33
2013-04-19	2,303	2,340	2,260	2,319	226,100	773
2013-04-18	2,165	2,286	2,160	2,254	290,600	751.33
2013-04-17	2,160	2,182	2,140	2,167	139,500	722.33
2013-04-16	1,950	2,142	1,931	2,111	203,000	703.67
2013-04-15	2,102	2,160	2,069	2,080	219,200	693.33
2013-04-12	2,050	2,200	2,040	2,200	531,301	733.33
2013-04-11	1,990	2,078	1,951	2,032	549,801	677.33
2013-04-10	2,147	2,170	2,031	2,110	297,300	703.33
2013-04-09	2,100	2,218	2,030	2,130	795,701	710
2013-04-08	1,800	1,950	1,780	1,948	492,600	649.33
2013-04-05	1,695	1,710	1,653	1,678	187,600	559.33
2013-04-04	1,615	1,643	1,540	1,605	124,500	535
2013-04-03	1,620	1,664	1,610	1,645	53,600	548.33
2013-04-02	1,507	1,600	1,503	1,586	109,100	528.67
2013-04-01	1,682	1,684	1,561	1,599	113,100	533
2013-03-29	1,698	1,705	1,672	1,685	77,100	561.67
2013-03-28	1,705	1,715	1,671	1,698	47,500	566
2013-03-27	1,656	1,710	1,656	1,710	88,900	570
2013-03-26	1,679	1,683	1,650	1,651	58,000	550.33
2013-03-25	1,697	1,698	1,671	1,684	40,300	561.33
2013-03-22	1,669	1,708	1,667	1,693	77,200	564.33
2013-03-21	1,686	1,712	1,675	1,688	105,600	562.67
2013-03-19	1,689	1,698	1,673	1,673	72,900	557.67
2013-03-18	1,694	1,694	1,660	1,674	81,800	558
2013-03-15	1,720	1,720	1,691	1,700	85,300	566.67
2013-03-14	1,700	1,719	1,683	1,718	62,000	572.67
2013-03-13	1,680	1,720	1,650	1,695	98,000	565
2013-03-12	1,745	1,745	1,691	1,691	120,600	563.67
2013-03-11	1,711	1,745	1,680	1,739	170,800	579.67
2013-03-08	1,640	1,690	1,640	1,668	142,500	556
2013-03-07	1,650	1,665	1,585	1,619	153,900	539.67
2013-03-06	1,671	1,675	1,650	1,661	77,000	553.67
2013-03-05	1,700	1,700	1,658	1,662	78,100	554
2013-03-04	1,694	1,720	1,641	1,680	148,800	560
2013-03-01	1,703	1,707	1,663	1,666	120,900	555.33
2013-02-28	1,749	1,769	1,720	1,720	149,000	573.33
2013-02-27	1,710	1,739	1,692	1,710	126,200	570
2013-02-26	1,656	1,754	1,653	1,710	228,200	570
2013-02-25	1,695	1,760	1,689	1,760	337,200	586.67
2013-02-22	1,631	1,680	1,583	1,655	227,400	551.67
2013-02-21	1,620	1,650	1,595	1,646	187,600	548.67
2013-02-20	1,616	1,625	1,567	1,610	157,700	536.67
2013-02-19	1,540	1,619	1,540	1,591	154,400	530.33
2013-02-18	1,640	1,643	1,513	1,517	230,400	505.67
2013-02-15	1,476	1,498	1,400	1,494	131,400	498
2013-02-14	1,464	1,512	1,428	1,495	145,900	498.33
2013-02-13	1,500	1,540	1,441	1,446	195,800	482
2013-02-12	1,609	1,623	1,531	1,531	174,100	510.33
2013-02-08	1,650	1,675	1,591	1,593	143,300	531
2013-02-07	1,668	1,680	1,630	1,680	94,500	560
2013-02-06	1,675	1,700	1,658	1,660	141,400	553.33
2013-02-05	1,621	1,670	1,614	1,641	91,900	547
2013-02-04	1,725	1,735	1,665	1,678	209,000	559.33
2013-02-01	1,640	1,690	1,631	1,675	232,000	558.33
2013-01-31	1,621	1,630	1,583	1,595	100,500	531.67
2013-01-30	1,570	1,623	1,543	1,599	203,700	533
2013-01-29	1,585	1,635	1,570	1,589	134,600	529.67
2013-01-28	1,640	1,650	1,600	1,625	148,000	541.67
2013-01-25	1,699	1,707	1,631	1,640	223,200	546.67
2013-01-24	1,575	1,640	1,567	1,600	223,000	533.33
2013-01-23	1,630	1,708	1,582	1,614	276,600	538
2013-01-22	1,685	1,734	1,640	1,672	323,700	557.33
2013-01-21	1,600	1,750	1,600	1,730	469,300	576.67
2013-01-18	1,568	1,670	1,554	1,670	475,700	556.67
2013-01-17	1,400	1,490	1,400	1,480	318,800	493.33
2013-01-16	1,410	1,441	1,380	1,415	189,300	471.67
2013-01-15	1,450	1,460	1,410	1,445	477,900	481.67
2013-01-11	1,358	1,380	1,336	1,355	212,900	451.67
2013-01-10	1,299	1,335	1,269	1,295	184,000	431.67
2013-01-09	1,217	1,353	1,207	1,310	262,800	436.67
2013-01-08	1,280	1,280	1,217	1,243	332,900	414.33
2013-01-07	1,360	1,400	1,300	1,320	380,700	440
2013-01-04	1,366	1,444	1,220	1,419	375,300	473

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 [2013年度]

6432 (株)竹内製作所の時系列データ [2013年度]