6432 (株)竹内製作所の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,502	2,517	2,469	2,479	142,500	2,479
2015-12-29	2,431	2,497	2,403	2,492	184,900	2,492
2015-12-28	2,411	2,459	2,404	2,444	197,100	2,444
2015-12-25	2,440	2,441	2,388	2,411	190,000	2,411
2015-12-24	2,460	2,514	2,443	2,453	343,000	2,453
2015-12-22	2,482	2,486	2,421	2,434	532,100	2,434
2015-12-21	2,560	2,566	2,480	2,510	437,600	2,510
2015-12-18	2,611	2,670	2,561	2,566	387,100	2,566
2015-12-17	2,650	2,682	2,632	2,640	305,100	2,640
2015-12-16	2,576	2,615	2,555	2,590	191,800	2,590
2015-12-15	2,603	2,643	2,534	2,540	248,600	2,540
2015-12-14	2,571	2,623	2,558	2,613	370,200	2,613
2015-12-11	2,575	2,627	2,567	2,621	245,300	2,621
2015-12-10	2,551	2,600	2,546	2,580	202,500	2,580
2015-12-09	2,610	2,639	2,580	2,601	348,500	2,601
2015-12-08	2,673	2,720	2,622	2,639	242,700	2,639
2015-12-07	2,680	2,687	2,652	2,663	162,000	2,663
2015-12-04	2,653	2,682	2,614	2,632	340,300	2,632
2015-12-03	2,738	2,738	2,682	2,700	300,000	2,700
2015-12-02	2,644	2,749	2,624	2,743	1,043,900	2,743
2015-12-01	2,632	2,644	2,604	2,618	284,500	2,618
2015-11-30	2,585	2,636	2,575	2,636	259,800	2,636
2015-11-27	2,600	2,618	2,587	2,594	191,600	2,594
2015-11-26	2,583	2,625	2,582	2,604	255,300	2,604
2015-11-25	2,625	2,633	2,566	2,570	471,600	2,570
2015-11-24	2,602	2,658	2,594	2,640	475,100	2,640
2015-11-20	2,601	2,608	2,566	2,605	324,600	2,605
2015-11-19	2,620	2,629	2,602	2,620	293,400	2,620
2015-11-18	2,654	2,655	2,582	2,593	297,600	2,593
2015-11-17	2,650	2,659	2,614	2,629	534,900	2,629
2015-11-16	2,551	2,611	2,536	2,595	385,600	2,595
2015-11-13	2,586	2,634	2,583	2,618	382,900	2,618
2015-11-12	2,640	2,640	2,589	2,626	441,900	2,626
2015-11-11	2,579	2,644	2,572	2,640	858,000	2,640
2015-11-10	2,549	2,579	2,484	2,565	1,029,000	2,565
2015-11-09	2,465	2,544	2,458	2,529	946,400	2,529
2015-11-06	2,353	2,415	2,348	2,382	328,700	2,382
2015-11-05	2,344	2,363	2,311	2,343	330,200	2,343
2015-11-04	2,355	2,366	2,324	2,347	389,400	2,347
2015-11-02	2,259	2,363	2,256	2,351	543,200	2,351
2015-10-30	2,311	2,314	2,233	2,304	565,800	2,304
2015-10-29	2,345	2,397	2,290	2,331	751,000	2,331
2015-10-28	2,370	2,370	2,277	2,289	469,200	2,289
2015-10-27	2,356	2,357	2,297	2,316	441,600	2,316
2015-10-26	2,350	2,399	2,329	2,370	573,600	2,370
2015-10-23	2,268	2,348	2,250	2,316	931,600	2,316
2015-10-22	2,155	2,243	2,142	2,195	730,200	2,195
2015-10-21	2,097	2,179	2,089	2,135	584,700	2,135
2015-10-20	2,115	2,119	2,046	2,087	554,500	2,087
2015-10-19	2,110	2,125	2,082	2,103	372,500	2,103
2015-10-16	2,188	2,198	2,105	2,116	529,700	2,116
2015-10-15	2,158	2,162	2,111	2,135	641,500	2,135
2015-10-14	2,094	2,196	2,091	2,180	1,619,400	2,180
2015-10-13	2,109	2,125	2,015	2,057	2,256,900	2,057
2015-10-09	2,280	2,305	2,255	2,282	386,500	2,282
2015-10-08	2,156	2,339	2,152	2,285	1,247,100	2,285
2015-10-07	2,122	2,175	2,084	2,132	591,000	2,132
2015-10-06	2,145	2,220	2,131	2,137	429,700	2,137
2015-10-05	2,145	2,147	2,091	2,118	377,100	2,118
2015-10-02	2,147	2,180	2,085	2,110	465,100	2,110
2015-10-01	2,115	2,213	2,070	2,197	446,300	2,197
2015-09-30	2,049	2,110	2,020	2,080	436,600	2,080
2015-09-29	2,100	2,100	2,032	2,041	300,700	2,041
2015-09-28	2,194	2,199	2,154	2,166	245,600	2,166
2015-09-25	2,150	2,196	2,086	2,195	529,300	2,195
2015-09-24	2,258	2,286	2,138	2,169	547,600	2,169
2015-09-18	2,305	2,342	2,226	2,258	848,900	2,258
2015-09-17	2,349	2,359	2,293	2,355	592,500	2,355
2015-09-16	2,221	2,353	2,221	2,317	728,000	2,317
2015-09-15	2,220	2,257	2,175	2,181	291,600	2,181
2015-09-14	2,300	2,316	2,217	2,240	238,800	2,240
2015-09-11	2,266	2,294	2,232	2,274	397,200	2,274
2015-09-10	2,200	2,319	2,187	2,316	518,800	2,316
2015-09-09	2,117	2,250	2,117	2,250	1,057,400	2,250
2015-09-08	2,181	2,181	2,011	2,017	616,300	2,017
2015-09-07	2,171	2,193	2,100	2,181	380,900	2,181
2015-09-04	2,253	2,277	2,165	2,212	528,000	2,212
2015-09-03	2,238	2,288	2,206	2,219	659,100	2,219
2015-09-02	2,118	2,240	2,115	2,190	784,400	2,190
2015-09-01	2,103	2,219	2,103	2,158	1,192,200	2,158
2015-08-31	2,237	2,240	2,081	2,106	759,300	2,106
2015-08-28	2,160	2,247	2,159	2,247	564,500	2,247
2015-08-27	2,122	2,189	2,061	2,122	602,200	2,122
2015-08-26	6,260	6,270	6,060	6,200	309,700	2,066.67
2015-08-25	5,570	6,350	5,300	5,960	493,000	1,986.67
2015-08-24	6,170	6,500	5,710	5,890	610,801	1,963.33
2015-08-21	6,660	6,760	6,530	6,570	256,700	2,190
2015-08-20	7,020	7,080	6,880	6,960	153,800	2,320
2015-08-19	7,270	7,290	7,060	7,100	170,600	2,366.67
2015-08-18	7,420	7,430	7,260	7,330	105,100	2,443.33
2015-08-17	7,220	7,470	7,220	7,430	116,600	2,476.67
2015-08-14	7,380	7,410	7,190	7,200	152,800	2,400
2015-08-13	7,430	7,440	7,220	7,430	175,000	2,476.67
2015-08-12	7,600	7,620	7,370	7,460	176,800	2,486.67
2015-08-11	7,530	7,720	7,510	7,670	194,500	2,556.67
2015-08-10	7,620	7,620	7,460	7,500	84,700	2,500
2015-08-07	7,570	7,630	7,510	7,570	163,000	2,523.33
2015-08-06	7,440	7,700	7,440	7,660	235,400	2,553.33
2015-08-05	7,480	7,480	7,310	7,390	176,900	2,463.33
2015-08-04	7,650	7,660	7,450	7,480	119,900	2,493.33
2015-08-03	7,680	7,690	7,600	7,650	94,000	2,550
2015-07-31	7,520	7,630	7,450	7,630	84,300	2,543.33
2015-07-30	7,700	7,710	7,500	7,520	93,400	2,506.67
2015-07-29	7,690	7,750	7,570	7,620	152,500	2,540
2015-07-28	7,420	7,710	7,370	7,660	139,400	2,553.33
2015-07-27	7,500	7,720	7,410	7,550	208,900	2,516.67
2015-07-24	7,760	7,780	7,540	7,630	304,000	2,543.33
2015-07-23	8,000	8,010	7,790	7,860	242,600	2,620
2015-07-22	7,900	8,050	7,820	8,000	184,400	2,666.67
2015-07-21	7,980	8,140	7,920	7,960	243,600	2,653.33
2015-07-17	7,770	7,960	7,710	7,900	313,100	2,633.33
2015-07-16	7,760	7,790	7,690	7,750	155,800	2,583.33
2015-07-15	7,600	7,740	7,500	7,730	336,900	2,576.67
2015-07-14	7,880	7,880	7,470	7,530	566,001	2,510
2015-07-13	7,400	7,680	7,200	7,620	731,701	2,540
2015-07-10	7,010	7,140	6,930	7,000	262,200	2,333.33
2015-07-09	6,700	6,920	6,530	6,910	273,500	2,303.33
2015-07-08	7,160	7,190	6,850	6,900	177,100	2,300
2015-07-07	7,140	7,230	7,110	7,160	116,000	2,386.67
2015-07-06	7,050	7,150	6,940	7,010	114,100	2,336.67
2015-07-03	7,290	7,290	7,060	7,140	140,300	2,380
2015-07-02	7,270	7,390	7,250	7,290	192,200	2,430
2015-07-01	7,080	7,140	6,960	7,120	122,000	2,373.33
2015-06-30	6,990	7,030	6,870	7,020	180,300	2,340
2015-06-29	6,980	7,140	6,950	7,010	212,300	2,336.67
2015-06-26	7,150	7,440	7,110	7,300	323,900	2,433.33
2015-06-25	7,120	7,230	7,060	7,080	112,400	2,360
2015-06-24	7,080	7,280	7,080	7,160	228,900	2,386.67
2015-06-23	7,130	7,150	6,990	7,060	175,300	2,353.33
2015-06-22	6,960	7,100	6,900	7,100	266,900	2,366.67
2015-06-19	6,840	6,930	6,650	6,860	198,900	2,286.67
2015-06-18	6,900	6,910	6,790	6,800	109,100	2,266.67
2015-06-17	6,950	7,050	6,880	6,930	96,200	2,310
2015-06-16	6,930	7,010	6,890	6,900	103,200	2,300
2015-06-15	7,010	7,090	6,930	7,020	89,100	2,340
2015-06-12	7,140	7,170	7,010	7,060	135,700	2,353.33
2015-06-11	7,100	7,220	7,100	7,180	156,500	2,393.33
2015-06-10	6,940	7,120	6,930	7,030	230,600	2,343.33
2015-06-09	6,990	7,050	6,820	6,870	268,300	2,290
2015-06-08	6,940	7,090	6,840	7,080	275,600	2,360
2015-06-05	6,870	6,870	6,750	6,840	152,100	2,280
2015-06-04	6,690	7,000	6,660	6,870	323,100	2,290
2015-06-03	6,590	6,800	6,580	6,660	159,100	2,220
2015-06-02	6,700	6,710	6,600	6,600	99,400	2,200
2015-06-01	6,610	6,800	6,580	6,710	134,000	2,236.67
2015-05-29	6,470	6,680	6,450	6,680	160,500	2,226.67
2015-05-28	6,710	6,710	6,520	6,530	149,100	2,176.67
2015-05-27	6,690	6,940	6,550	6,640	408,900	2,213.33
2015-05-26	6,360	6,700	6,340	6,650	465,900	2,216.67
2015-05-25	6,440	6,550	6,320	6,350	256,300	2,116.67
2015-05-22	6,190	6,380	6,060	6,380	705,101	2,126.67
2015-05-21	5,780	5,830	5,780	5,800	84,700	1,933.33
2015-05-20	5,920	5,940	5,700	5,760	150,400	1,920
2015-05-19	5,720	5,930	5,680	5,860	183,900	1,953.33
2015-05-18	5,690	5,770	5,640	5,680	97,400	1,893.33
2015-05-15	5,690	5,710	5,610	5,670	76,900	1,890
2015-05-14	5,640	5,690	5,620	5,650	80,200	1,883.33
2015-05-13	5,710	5,710	5,620	5,640	74,300	1,880
2015-05-12	5,690	5,710	5,600	5,710	74,900	1,903.33
2015-05-11	5,700	5,760	5,630	5,640	92,700	1,880
2015-05-08	5,650	5,660	5,570	5,630	152,400	1,876.67
2015-05-07	5,750	5,770	5,620	5,630	153,500	1,876.67
2015-05-01	5,910	5,950	5,730	5,790	167,000	1,930
2015-04-30	5,830	6,000	5,810	5,810	370,200	1,936.67
2015-04-28	6,060	6,090	5,800	5,840	672,201	1,946.67
2015-04-27	6,010	6,030	5,920	5,960	124,700	1,986.67
2015-04-24	6,150	6,150	5,980	6,020	287,300	2,006.67
2015-04-23	6,200	6,430	6,180	6,230	412,400	2,076.67
2015-04-22	6,150	6,200	6,060	6,110	175,200	2,036.67
2015-04-21	6,100	6,230	6,080	6,150	221,500	2,050
2015-04-20	5,810	6,070	5,800	6,060	167,600	2,020
2015-04-17	5,890	5,970	5,830	5,910	265,900	1,970
2015-04-16	6,030	6,060	5,850	5,990	220,000	1,996.67
2015-04-15	6,050	6,180	6,050	6,100	162,400	2,033.33
2015-04-14	6,240	6,360	6,080	6,080	477,100	2,026.67
2015-04-13	6,090	6,450	5,870	6,390	831,601	2,130
2015-04-10	5,950	6,170	5,680	6,000	968,201	2,000
2015-04-09	5,700	5,890	5,670	5,890	895,101	1,963.33
2015-04-08	5,530	5,700	5,480	5,680	579,501	1,893.33
2015-04-07	5,300	5,340	5,240	5,270	110,600	1,756.67
2015-04-06	5,310	5,350	5,250	5,310	118,400	1,770
2015-04-03	5,360	5,400	5,320	5,400	50,900	1,800
2015-04-02	5,430	5,430	5,360	5,390	77,200	1,796.67
2015-04-01	5,410	5,420	5,270	5,420	101,300	1,806.67
2015-03-31	5,430	5,510	5,370	5,440	141,500	1,813.33
2015-03-30	5,320	5,440	5,220	5,340	157,200	1,780
2015-03-27	5,230	5,440	5,230	5,320	141,100	1,773.33
2015-03-26	5,200	5,250	5,200	5,230	125,300	1,743.33
2015-03-25	5,250	5,310	5,230	5,280	62,400	1,760
2015-03-24	5,260	5,330	5,180	5,270	278,100	1,756.67
2015-03-23	5,280	5,300	5,260	5,280	78,600	1,760
2015-03-20	5,300	5,330	5,250	5,300	79,700	1,766.67
2015-03-19	5,250	5,350	5,220	5,320	87,400	1,773.33
2015-03-18	5,340	5,360	5,210	5,290	123,700	1,763.33
2015-03-17	5,450	5,460	5,270	5,350	204,400	1,783.33
2015-03-16	5,150	5,390	5,120	5,360	386,200	1,786.67
2015-03-13	5,070	5,100	5,020	5,070	106,800	1,690
2015-03-12	5,090	5,090	5,000	5,070	126,100	1,690
2015-03-11	5,030	5,200	5,010	5,110	232,600	1,703.33
2015-03-10	5,000	5,250	4,955	5,050	655,601	1,683.33
2015-03-09	4,690	4,735	4,635	4,665	58,600	1,555
2015-03-06	4,715	4,735	4,610	4,650	90,100	1,550
2015-03-05	4,585	4,735	4,555	4,710	161,600	1,570
2015-03-04	4,555	4,555	4,450	4,515	62,600	1,505
2015-03-03	4,750	4,755	4,555	4,555	109,700	1,518.33
2015-03-02	4,660	4,765	4,645	4,705	192,800	1,568.33
2015-02-27	4,455	4,670	4,435	4,620	188,300	1,540
2015-02-26	4,430	4,570	4,380	4,450	229,400	1,483.33
2015-02-25	4,375	4,400	4,355	4,380	80,900	1,460
2015-02-24	4,420	4,420	4,370	4,385	98,300	1,461.67
2015-02-23	4,440	4,445	4,410	4,420	64,200	1,473.33
2015-02-20	4,455	4,475	4,370	4,400	111,000	1,466.67
2015-02-19	4,460	4,475	4,425	4,445	35,700	1,481.67
2015-02-18	4,425	4,450	4,380	4,415	79,800	1,471.67
2015-02-17	4,385	4,425	4,385	4,405	29,200	1,468.33
2015-02-16	4,425	4,465	4,375	4,420	64,100	1,473.33
2015-02-13	4,475	4,475	4,370	4,400	73,700	1,466.67
2015-02-12	4,525	4,555	4,455	4,470	57,000	1,490
2015-02-10	4,560	4,570	4,435	4,455	68,600	1,485
2015-02-09	4,675	4,675	4,560	4,560	41,800	1,520
2015-02-06	4,750	4,765	4,605	4,605	114,600	1,535
2015-02-05	4,565	4,775	4,565	4,645	322,600	1,548.33
2015-02-04	4,565	4,605	4,545	4,585	137,900	1,528.33
2015-02-03	4,465	4,570	4,435	4,515	262,700	1,505
2015-02-02	4,325	4,450	4,320	4,400	184,100	1,466.67
2015-01-30	4,330	4,400	4,285	4,375	142,200	1,458.33
2015-01-29	4,350	4,370	4,260	4,275	208,700	1,425
2015-01-28	4,420	4,465	4,385	4,410	199,200	1,470
2015-01-27	4,375	4,520	4,320	4,515	241,700	1,505
2015-01-26	4,380	4,410	4,335	4,405	177,900	1,468.33
2015-01-23	4,445	4,495	4,410	4,450	99,600	1,483.33
2015-01-22	4,525	4,535	4,375	4,425	201,800	1,475
2015-01-21	4,655	4,655	4,510	4,520	176,800	1,506.67
2015-01-20	4,565	4,720	4,555	4,710	111,100	1,570
2015-01-19	4,640	4,680	4,585	4,600	116,200	1,533.33
2015-01-16	4,530	4,600	4,525	4,555	92,400	1,518.33
2015-01-15	4,620	4,700	4,500	4,650	361,900	1,550
2015-01-14	4,850	4,890	4,550	4,630	542,501	1,543.33
2015-01-13	4,745	4,885	4,690	4,880	124,700	1,626.67
2015-01-09	4,900	4,900	4,780	4,800	95,900	1,600
2015-01-08	4,825	4,910	4,780	4,830	123,600	1,610
2015-01-07	4,645	4,740	4,640	4,695	123,800	1,565
2015-01-06	4,735	4,790	4,630	4,640	265,400	1,546.67
2015-01-05	4,990	5,030	4,860	4,875	212,000	1,625

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 [2015年度]

6432 (株)竹内製作所の時系列データ [2015年度]