6432 (株)竹内製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,570	2,622	2,561	2,604	348,000	2,604
2016-12-29	2,605	2,620	2,585	2,599	396,800	2,599
2016-12-28	2,629	2,662	2,618	2,655	359,400	2,655
2016-12-27	2,600	2,621	2,580	2,614	380,500	2,614
2016-12-26	2,575	2,619	2,575	2,589	354,200	2,589
2016-12-22	2,592	2,604	2,530	2,563	622,900	2,563
2016-12-21	2,662	2,717	2,594	2,620	608,000	2,620
2016-12-20	2,650	2,659	2,619	2,659	468,600	2,659
2016-12-19	2,596	2,673	2,590	2,670	1,053,200	2,670
2016-12-16	2,580	2,589	2,553	2,581	506,600	2,581
2016-12-15	2,554	2,575	2,507	2,546	642,000	2,546
2016-12-14	2,530	2,530	2,456	2,489	578,900	2,489
2016-12-13	2,566	2,567	2,506	2,529	827,400	2,529
2016-12-12	2,580	2,618	2,555	2,602	695,200	2,602
2016-12-09	2,534	2,582	2,512	2,536	762,600	2,536
2016-12-08	2,585	2,645	2,545	2,584	941,200	2,584
2016-12-07	2,549	2,565	2,529	2,564	500,800	2,564
2016-12-06	2,580	2,585	2,491	2,527	559,900	2,527
2016-12-05	2,509	2,570	2,486	2,537	499,600	2,537
2016-12-02	2,557	2,557	2,509	2,548	734,500	2,548
2016-12-01	2,537	2,573	2,521	2,557	1,353,500	2,557
2016-11-30	2,400	2,447	2,380	2,438	927,500	2,438
2016-11-29	2,373	2,397	2,351	2,374	550,400	2,374
2016-11-28	2,449	2,452	2,375	2,429	878,700	2,429
2016-11-25	2,505	2,559	2,445	2,499	1,184,000	2,499
2016-11-24	2,417	2,508	2,414	2,498	1,457,900	2,498
2016-11-22	2,350	2,377	2,315	2,367	591,700	2,367
2016-11-21	2,325	2,343	2,302	2,338	413,100	2,338
2016-11-18	2,349	2,350	2,279	2,282	765,300	2,282
2016-11-17	2,313	2,330	2,273	2,289	694,900	2,289
2016-11-16	2,360	2,362	2,317	2,331	820,300	2,331
2016-11-15	2,350	2,410	2,285	2,310	1,384,600	2,310
2016-11-14	2,145	2,259	2,145	2,230	944,900	2,230
2016-11-11	2,150	2,198	2,085	2,129	1,287,300	2,129
2016-11-10	1,958	2,081	1,938	2,066	1,567,600	2,066
2016-11-09	1,952	1,991	1,720	1,758	1,278,800	1,758
2016-11-08	1,950	1,960	1,905	1,921	359,700	1,921
2016-11-07	1,956	1,959	1,910	1,943	446,400	1,943
2016-11-04	1,894	1,926	1,862	1,920	471,300	1,920
2016-11-02	1,959	1,967	1,907	1,920	653,300	1,920
2016-11-01	2,021	2,033	1,969	1,982	514,700	1,982
2016-10-31	1,996	2,043	1,990	2,038	347,500	2,038
2016-10-28	2,015	2,040	1,998	2,024	893,800	2,024
2016-10-27	2,015	2,042	1,987	1,996	672,200	1,996
2016-10-26	2,046	2,055	2,010	2,021	734,100	2,021
2016-10-25	2,122	2,129	2,072	2,100	552,600	2,100
2016-10-24	2,041	2,106	2,025	2,106	542,400	2,106
2016-10-21	2,079	2,112	2,044	2,046	520,300	2,046
2016-10-20	2,020	2,068	1,994	2,067	830,500	2,067
2016-10-19	2,032	2,035	1,987	2,004	422,000	2,004
2016-10-17	2,030	2,039	1,985	1,991	565,500	1,991
2016-10-13	1,901	2,010	1,900	1,990	1,602,200	1,990
2016-10-12	1,822	1,912	1,820	1,895	713,000	1,895
2016-10-11	1,929	1,931	1,889	1,902	655,800	1,902
2016-10-07	1,845	1,898	1,810	1,891	904,300	1,891
2016-10-06	1,915	1,928	1,844	1,867	1,453,100	1,867
2016-10-05	1,822	1,909	1,821	1,897	1,956,100	1,897
2016-10-04	1,719	1,819	1,719	1,800	1,323,000	1,800
2016-10-03	1,740	1,779	1,706	1,719	1,117,400	1,719
2016-09-30	1,654	1,730	1,641	1,683	1,458,600	1,683
2016-09-29	1,550	1,688	1,549	1,662	2,604,000	1,662
2016-09-28	1,465	1,497	1,458	1,496	434,000	1,496
2016-09-27	1,417	1,485	1,413	1,483	376,300	1,483
2016-09-26	1,455	1,464	1,443	1,452	206,800	1,452
2016-09-23	1,450	1,478	1,434	1,477	388,200	1,477
2016-09-21	1,395	1,475	1,361	1,470	787,100	1,470
2016-09-20	1,420	1,430	1,390	1,395	768,100	1,395
2016-09-16	1,443	1,477	1,435	1,458	265,300	1,458
2016-09-15	1,451	1,460	1,423	1,438	355,000	1,438
2016-09-14	1,465	1,489	1,459	1,463	352,400	1,463
2016-09-13	1,524	1,524	1,476	1,486	231,500	1,486
2016-09-12	1,498	1,530	1,477	1,498	381,600	1,498
2016-09-09	1,491	1,546	1,483	1,538	604,700	1,538
2016-09-08	1,475	1,502	1,468	1,490	335,800	1,490
2016-09-07	1,437	1,476	1,425	1,465	514,100	1,465
2016-09-06	1,479	1,513	1,462	1,501	287,800	1,501
2016-09-05	1,527	1,537	1,469	1,480	718,200	1,480
2016-09-02	1,458	1,469	1,416	1,456	610,400	1,456
2016-09-01	1,500	1,529	1,477	1,482	623,600	1,482
2016-08-31	1,415	1,495	1,414	1,492	1,081,900	1,492
2016-08-30	1,360	1,391	1,357	1,367	529,200	1,367
2016-08-29	1,349	1,394	1,342	1,383	677,700	1,383
2016-08-26	1,308	1,310	1,285	1,285	626,200	1,285
2016-08-25	1,319	1,334	1,317	1,324	365,200	1,324
2016-08-24	1,331	1,381	1,331	1,349	825,500	1,349
2016-08-23	1,360	1,360	1,308	1,311	582,500	1,311
2016-08-22	1,399	1,402	1,357	1,376	411,600	1,376
2016-08-19	1,359	1,408	1,351	1,390	695,600	1,390
2016-08-18	1,435	1,437	1,351	1,372	738,700	1,372
2016-08-17	1,449	1,472	1,442	1,465	524,900	1,465
2016-08-16	1,435	1,483	1,435	1,443	553,500	1,443
2016-08-15	1,444	1,467	1,440	1,447	226,200	1,447
2016-08-12	1,434	1,457	1,413	1,451	542,700	1,451
2016-08-10	1,444	1,455	1,417	1,430	723,600	1,430
2016-08-09	1,431	1,468	1,420	1,466	710,800	1,466
2016-08-08	1,390	1,449	1,383	1,445	971,400	1,445
2016-08-05	1,360	1,373	1,304	1,308	571,000	1,308
2016-08-04	1,290	1,352	1,269	1,349	861,400	1,349
2016-08-03	1,267	1,285	1,243	1,250	869,200	1,250
2016-08-02	1,322	1,342	1,289	1,299	800,200	1,299
2016-08-01	1,334	1,364	1,321	1,332	786,400	1,332
2016-07-29	1,400	1,434	1,347	1,400	915,100	1,400
2016-07-28	1,423	1,438	1,396	1,412	737,200	1,412
2016-07-27	1,415	1,463	1,406	1,441	1,080,900	1,441
2016-07-26	1,449	1,458	1,375	1,387	988,500	1,387
2016-07-25	1,485	1,507	1,469	1,479	614,100	1,479
2016-07-22	1,446	1,507	1,414	1,474	1,455,400	1,474
2016-07-21	1,510	1,530	1,492	1,516	895,500	1,516
2016-07-20	1,449	1,476	1,434	1,467	687,200	1,467
2016-07-19	1,460	1,520	1,427	1,479	1,681,600	1,479
2016-07-15	1,369	1,438	1,365	1,414	1,590,200	1,414
2016-07-14	1,300	1,362	1,291	1,354	1,461,000	1,354
2016-07-13	1,310	1,346	1,289	1,334	2,451,200	1,334
2016-07-12	1,271	1,301	1,223	1,228	2,153,900	1,228
2016-07-11	1,061	1,123	1,054	1,121	2,186,800	1,121
2016-07-08	1,106	1,114	1,024	1,031	2,155,600	1,031
2016-07-07	1,154	1,201	1,114	1,123	1,535,800	1,123
2016-07-06	1,201	1,204	1,133	1,166	1,276,700	1,166
2016-07-05	1,320	1,329	1,235	1,246	1,197,900	1,246
2016-07-04	1,344	1,362	1,315	1,334	580,300	1,334
2016-07-01	1,331	1,363	1,307	1,334	696,100	1,334
2016-06-30	1,400	1,416	1,300	1,309	1,278,100	1,309
2016-06-29	1,305	1,349	1,291	1,329	1,219,500	1,329
2016-06-28	1,311	1,311	1,226	1,261	1,978,600	1,261
2016-06-27	1,504	1,510	1,213	1,330	2,732,200	1,330
2016-06-24	1,850	1,870	1,445	1,559	1,421,800	1,559
2016-06-23	1,758	1,823	1,741	1,819	421,200	1,819
2016-06-22	1,791	1,800	1,731	1,746	362,100	1,746
2016-06-21	1,740	1,795	1,723	1,788	421,300	1,788
2016-06-20	1,712	1,772	1,705	1,758	487,900	1,758
2016-06-17	1,641	1,678	1,623	1,662	585,000	1,662
2016-06-16	1,664	1,720	1,576	1,607	733,600	1,607
2016-06-15	1,644	1,719	1,640	1,691	345,900	1,691
2016-06-14	1,623	1,660	1,615	1,634	437,900	1,634
2016-06-13	1,675	1,678	1,634	1,642	582,200	1,642
2016-06-10	1,759	1,767	1,715	1,725	577,300	1,725
2016-06-09	1,831	1,838	1,783	1,793	335,200	1,793
2016-06-08	1,825	1,859	1,788	1,857	448,700	1,857
2016-06-07	1,759	1,835	1,728	1,834	666,900	1,834
2016-06-06	1,760	1,770	1,730	1,748	581,200	1,748
2016-06-03	1,807	1,865	1,758	1,836	660,900	1,836
2016-06-02	1,889	1,890	1,806	1,836	501,200	1,836
2016-06-01	1,901	1,944	1,901	1,918	593,900	1,918
2016-05-31	1,860	1,924	1,854	1,924	730,400	1,924
2016-05-30	1,818	1,862	1,810	1,861	457,500	1,861
2016-05-27	1,780	1,812	1,776	1,795	364,200	1,795
2016-05-26	1,755	1,824	1,750	1,795	895,500	1,795
2016-05-25	1,749	1,755	1,716	1,721	282,700	1,721
2016-05-24	1,761	1,763	1,700	1,707	379,600	1,707
2016-05-23	1,762	1,777	1,728	1,775	313,800	1,775
2016-05-20	1,775	1,790	1,740	1,762	504,300	1,762
2016-05-19	1,741	1,822	1,735	1,782	850,700	1,782
2016-05-18	1,682	1,714	1,674	1,702	428,000	1,702
2016-05-17	1,669	1,683	1,647	1,680	305,100	1,680
2016-05-16	1,622	1,688	1,607	1,650	342,200	1,650
2016-05-13	1,702	1,707	1,624	1,625	461,700	1,625
2016-05-12	1,690	1,710	1,663	1,707	355,100	1,707
2016-05-11	1,723	1,782	1,700	1,709	743,900	1,709
2016-05-10	1,677	1,688	1,616	1,688	850,300	1,688
2016-05-09	1,632	1,675	1,623	1,643	545,700	1,643
2016-05-06	1,644	1,663	1,578	1,613	828,600	1,613
2016-05-02	1,601	1,650	1,601	1,627	650,500	1,627
2016-04-28	1,785	1,830	1,672	1,696	977,900	1,696
2016-04-27	1,745	1,789	1,725	1,760	1,243,000	1,760
2016-04-26	1,810	1,811	1,712	1,745	1,077,000	1,745
2016-04-25	1,862	1,896	1,827	1,838	1,116,100	1,838
2016-04-22	1,743	1,867	1,740	1,863	1,828,900	1,863
2016-04-21	1,650	1,770	1,632	1,764	2,025,800	1,764
2016-04-20	1,666	1,678	1,584	1,590	1,007,000	1,590
2016-04-19	1,676	1,709	1,660	1,672	609,500	1,672
2016-04-18	1,600	1,637	1,581	1,615	744,200	1,615
2016-04-15	1,692	1,708	1,668	1,686	829,600	1,686
2016-04-14	1,648	1,718	1,637	1,692	1,700,300	1,692
2016-04-13	1,520	1,598	1,514	1,584	1,318,700	1,584
2016-04-12	1,407	1,497	1,378	1,487	1,609,400	1,487
2016-04-11	1,420	1,481	1,383	1,420	3,189,100	1,420
2016-04-08	1,346	1,405	1,335	1,386	714,800	1,386
2016-04-07	1,346	1,395	1,331	1,376	925,200	1,376
2016-04-06	1,356	1,377	1,327	1,344	1,450,300	1,344
2016-04-05	1,467	1,474	1,388	1,391	1,085,200	1,391
2016-04-04	1,540	1,550	1,491	1,505	744,200	1,505
2016-04-01	1,640	1,649	1,564	1,569	625,600	1,569
2016-03-31	1,609	1,642	1,606	1,624	451,600	1,624
2016-03-30	1,635	1,636	1,595	1,604	515,700	1,604
2016-03-29	1,611	1,650	1,595	1,635	499,800	1,635
2016-03-28	1,600	1,613	1,582	1,609	343,900	1,609
2016-03-25	1,573	1,609	1,554	1,597	511,000	1,597
2016-03-24	1,560	1,564	1,536	1,551	437,600	1,551
2016-03-23	1,575	1,604	1,540	1,563	564,900	1,563
2016-03-22	1,580	1,637	1,553	1,581	476,900	1,581
2016-03-18	1,584	1,599	1,526	1,555	749,800	1,555
2016-03-17	1,598	1,625	1,559	1,599	606,400	1,599
2016-03-16	1,595	1,618	1,576	1,581	422,900	1,581
2016-03-15	1,575	1,625	1,575	1,606	837,500	1,606
2016-03-14	1,516	1,595	1,515	1,566	728,900	1,566
2016-03-11	1,453	1,488	1,421	1,485	725,000	1,485
2016-03-10	1,481	1,503	1,437	1,487	634,300	1,487
2016-03-09	1,499	1,499	1,412	1,451	1,148,600	1,451
2016-03-08	1,591	1,605	1,522	1,562	633,900	1,562
2016-03-07	1,618	1,632	1,553	1,591	904,700	1,591
2016-03-04	1,468	1,613	1,466	1,568	1,327,700	1,568
2016-03-03	1,374	1,445	1,362	1,423	950,700	1,423
2016-03-02	1,383	1,400	1,338	1,383	988,500	1,383
2016-03-01	1,344	1,355	1,302	1,330	576,000	1,330
2016-02-29	1,413	1,433	1,360	1,368	446,100	1,368
2016-02-26	1,359	1,402	1,353	1,366	510,100	1,366
2016-02-25	1,360	1,375	1,318	1,338	799,400	1,338
2016-02-24	1,401	1,408	1,345	1,362	931,400	1,362
2016-02-23	1,447	1,467	1,415	1,431	576,300	1,431
2016-02-22	1,442	1,456	1,405	1,437	492,300	1,437
2016-02-19	1,461	1,477	1,428	1,465	385,800	1,465
2016-02-18	1,520	1,528	1,475	1,489	466,800	1,489
2016-02-17	1,456	1,508	1,422	1,453	719,500	1,453
2016-02-16	1,410	1,513	1,384	1,461	662,100	1,461
2016-02-15	1,470	1,478	1,367	1,410	1,007,800	1,410
2016-02-12	1,274	1,335	1,238	1,260	1,172,200	1,260
2016-02-10	1,540	1,569	1,450	1,484	525,000	1,484
2016-02-09	1,556	1,573	1,499	1,541	559,000	1,541
2016-02-08	1,648	1,683	1,604	1,670	445,200	1,670
2016-02-05	1,665	1,698	1,632	1,671	698,100	1,671
2016-02-04	1,762	1,765	1,703	1,703	782,700	1,703
2016-02-03	1,847	1,862	1,764	1,777	818,500	1,777
2016-02-02	2,002	2,007	1,943	1,953	549,400	1,953
2016-02-01	2,000	2,014	1,956	2,002	1,221,600	2,002
2016-01-29	1,800	1,860	1,736	1,855	1,080,700	1,855
2016-01-28	1,836	1,849	1,807	1,809	497,300	1,809
2016-01-27	1,850	1,859	1,821	1,848	469,500	1,848
2016-01-26	1,862	1,862	1,802	1,812	407,000	1,812
2016-01-25	1,918	1,924	1,863	1,894	430,300	1,894
2016-01-22	1,866	1,870	1,828	1,861	690,800	1,861
2016-01-21	1,888	1,918	1,786	1,786	942,200	1,786
2016-01-20	1,978	1,978	1,880	1,888	437,900	1,888
2016-01-19	1,985	2,001	1,909	1,976	515,600	1,976
2016-01-18	1,896	2,010	1,888	1,994	569,000	1,994
2016-01-15	2,104	2,108	1,961	1,981	628,600	1,981
2016-01-14	2,024	2,030	1,937	2,021	1,197,100	2,021
2016-01-13	2,178	2,193	2,132	2,174	929,400	2,174
2016-01-12	2,150	2,155	2,013	2,028	667,000	2,028
2016-01-08	2,150	2,215	2,126	2,159	659,300	2,159
2016-01-07	2,268	2,289	2,157	2,190	721,600	2,190
2016-01-06	2,342	2,360	2,274	2,294	259,800	2,294
2016-01-05	2,380	2,405	2,310	2,360	288,400	2,360
2016-01-04	2,461	2,468	2,396	2,400	292,500	2,400

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 [2016年度]

6432 (株)竹内製作所の時系列データ [2016年度]