6432 (株)竹内製作所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,628	2,680	2,616	2,677	418,600	2,677
2017-12-28	2,638	2,677	2,600	2,637	497,800	2,637
2017-12-27	2,630	2,682	2,630	2,648	651,000	2,648
2017-12-26	2,521	2,611	2,521	2,590	619,900	2,590
2017-12-25	2,583	2,585	2,515	2,525	241,700	2,525
2017-12-22	2,560	2,582	2,548	2,577	499,500	2,577
2017-12-21	2,500	2,557	2,495	2,547	664,300	2,547
2017-12-20	2,417	2,488	2,414	2,485	520,900	2,485
2017-12-19	2,391	2,428	2,386	2,422	292,200	2,422
2017-12-18	2,367	2,390	2,348	2,382	336,800	2,382
2017-12-15	2,375	2,375	2,330	2,338	297,100	2,338
2017-12-14	2,398	2,414	2,383	2,385	240,800	2,385
2017-12-13	2,438	2,439	2,391	2,416	247,700	2,416
2017-12-12	2,460	2,474	2,419	2,435	348,500	2,435
2017-12-11	2,435	2,484	2,424	2,460	666,400	2,460
2017-12-08	2,289	2,387	2,289	2,380	503,400	2,380
2017-12-07	2,318	2,325	2,281	2,289	259,300	2,289
2017-12-06	2,339	2,339	2,288	2,296	242,000	2,296
2017-12-05	2,310	2,343	2,301	2,339	210,900	2,339
2017-12-04	2,356	2,385	2,322	2,324	193,100	2,324
2017-12-01	2,380	2,403	2,347	2,347	274,900	2,347
2017-11-30	2,370	2,375	2,343	2,365	283,900	2,365
2017-11-29	2,358	2,369	2,339	2,365	267,600	2,365
2017-11-28	2,342	2,345	2,309	2,318	275,900	2,318
2017-11-27	2,400	2,401	2,343	2,352	265,400	2,352
2017-11-24	2,358	2,391	2,329	2,373	428,700	2,373
2017-11-22	2,362	2,392	2,351	2,379	489,900	2,379
2017-11-21	2,300	2,351	2,300	2,335	304,500	2,335
2017-11-20	2,273	2,293	2,256	2,271	242,500	2,271
2017-11-17	2,301	2,330	2,278	2,289	606,800	2,289
2017-11-16	2,275	2,300	2,248	2,278	786,700	2,278
2017-11-15	2,385	2,389	2,308	2,314	500,800	2,314
2017-11-13	2,418	2,434	2,395	2,400	334,500	2,400
2017-11-10	2,395	2,442	2,395	2,433	235,700	2,433
2017-11-09	2,473	2,494	2,407	2,450	562,100	2,450
2017-11-08	2,480	2,491	2,453	2,473	366,500	2,473
2017-11-07	2,443	2,498	2,441	2,495	399,900	2,495
2017-11-06	2,460	2,476	2,442	2,448	403,000	2,448
2017-11-02	2,433	2,458	2,399	2,454	597,400	2,454
2017-11-01	2,398	2,442	2,367	2,438	580,200	2,438
2017-10-31	2,344	2,383	2,314	2,374	666,700	2,374
2017-10-30	2,366	2,374	2,334	2,369	891,500	2,369
2017-10-27	2,365	2,370	2,327	2,349	790,400	2,349
2017-10-26	2,378	2,391	2,334	2,375	828,800	2,375
2017-10-25	2,415	2,460	2,401	2,421	1,432,400	2,421
2017-10-24	2,338	2,370	2,304	2,370	626,500	2,370
2017-10-23	2,339	2,354	2,302	2,349	722,400	2,349
2017-10-20	2,347	2,354	2,296	2,301	1,132,300	2,301
2017-10-19	2,325	2,434	2,324	2,397	1,307,200	2,397
2017-10-18	2,311	2,314	2,270	2,294	505,700	2,294
2017-10-17	2,292	2,321	2,263	2,290	521,900	2,290
2017-10-16	2,237	2,284	2,205	2,276	704,400	2,276
2017-10-13	2,244	2,250	2,208	2,236	672,600	2,236
2017-10-12	2,219	2,252	2,181	2,250	1,277,600	2,250
2017-10-11	2,295	2,295	2,088	2,237	2,318,400	2,237
2017-10-10	2,291	2,310	2,235	2,245	808,100	2,245
2017-10-06	2,298	2,320	2,258	2,283	422,000	2,283
2017-10-05	2,326	2,336	2,278	2,285	298,000	2,285
2017-10-04	2,326	2,331	2,277	2,324	503,400	2,324
2017-10-03	2,350	2,351	2,325	2,341	301,400	2,341
2017-10-02	2,350	2,363	2,332	2,343	220,900	2,343
2017-09-29	2,338	2,357	2,324	2,353	367,900	2,353
2017-09-28	2,377	2,378	2,344	2,358	319,600	2,358
2017-09-27	2,378	2,390	2,340	2,357	319,500	2,357
2017-09-26	2,358	2,380	2,344	2,364	339,900	2,364
2017-09-25	2,358	2,398	2,354	2,366	477,500	2,366
2017-09-22	2,393	2,420	2,339	2,376	558,900	2,376
2017-09-21	2,370	2,405	2,368	2,388	938,300	2,388
2017-09-20	2,292	2,351	2,284	2,329	674,200	2,329
2017-09-19	2,298	2,332	2,285	2,294	812,400	2,294
2017-09-15	2,183	2,250	2,177	2,250	818,900	2,250
2017-09-14	2,170	2,183	2,156	2,163	245,200	2,163
2017-09-13	2,134	2,167	2,123	2,160	292,200	2,160
2017-09-12	2,149	2,149	2,096	2,118	346,800	2,118
2017-09-11	2,145	2,176	2,113	2,120	613,800	2,120
2017-09-08	2,075	2,235	2,050	2,144	1,632,000	2,144
2017-09-07	2,015	2,051	1,993	2,048	420,700	2,048
2017-09-06	1,951	2,006	1,940	1,995	349,900	1,995
2017-09-05	2,040	2,040	1,973	1,981	416,000	1,981
2017-09-04	2,073	2,076	2,035	2,041	257,300	2,041
2017-09-01	2,070	2,098	2,061	2,088	364,600	2,088
2017-08-31	2,063	2,104	2,060	2,076	536,400	2,076
2017-08-30	2,011	2,057	2,006	2,036	396,400	2,036
2017-08-29	1,973	2,005	1,965	1,992	254,400	1,992
2017-08-28	1,972	2,002	1,955	1,997	334,500	1,997
2017-08-25	1,966	1,987	1,960	1,981	283,000	1,981
2017-08-24	1,954	1,991	1,948	1,961	313,500	1,961
2017-08-23	2,008	2,009	1,953	1,955	452,700	1,955
2017-08-22	1,966	1,990	1,954	1,983	232,400	1,983
2017-08-21	2,009	2,013	1,952	1,986	505,600	1,986
2017-08-18	1,980	2,033	1,978	2,009	342,400	2,009
2017-08-17	2,025	2,034	2,006	2,024	310,300	2,024
2017-08-16	2,019	2,046	2,010	2,029	304,400	2,029
2017-08-15	2,012	2,031	2,004	2,019	346,900	2,019
2017-08-14	1,991	2,016	1,967	1,984	402,700	1,984
2017-08-10	2,031	2,063	2,015	2,030	291,500	2,030
2017-08-09	2,067	2,073	2,018	2,041	452,800	2,041
2017-08-08	2,113	2,122	2,088	2,094	241,400	2,094
2017-08-07	2,134	2,143	2,110	2,114	215,600	2,114
2017-08-04	2,116	2,140	2,093	2,111	340,500	2,111
2017-08-03	2,152	2,156	2,114	2,149	400,900	2,149
2017-08-02	2,155	2,176	2,140	2,159	367,200	2,159
2017-08-01	2,169	2,169	2,130	2,160	515,700	2,160
2017-07-31	2,140	2,166	2,132	2,147	360,300	2,147
2017-07-28	2,188	2,193	2,127	2,141	568,300	2,141
2017-07-27	2,170	2,193	2,141	2,181	943,600	2,181
2017-07-26	2,149	2,195	2,139	2,154	1,305,300	2,154
2017-07-25	2,096	2,126	2,074	2,081	586,600	2,081
2017-07-24	2,028	2,090	2,015	2,090	515,100	2,090
2017-07-21	2,084	2,110	2,061	2,064	514,700	2,064
2017-07-20	2,082	2,121	2,079	2,085	786,100	2,085
2017-07-19	2,096	2,099	2,008	2,051	1,270,600	2,051
2017-07-18	2,110	2,128	2,088	2,109	617,500	2,109
2017-07-14	2,142	2,156	2,113	2,134	554,600	2,134
2017-07-13	2,168	2,203	2,106	2,142	1,390,500	2,142
2017-07-12	1,950	2,166	1,942	2,159	3,489,500	2,159
2017-07-11	2,078	2,078	2,022	2,033	578,000	2,033
2017-07-10	2,074	2,090	2,048	2,070	553,000	2,070
2017-07-07	2,011	2,065	2,005	2,039	547,900	2,039
2017-07-06	2,055	2,080	2,035	2,038	351,900	2,038
2017-07-05	2,030	2,075	2,030	2,074	375,000	2,074
2017-07-04	2,062	2,074	2,020	2,033	560,400	2,033
2017-07-03	2,076	2,083	2,036	2,041	467,600	2,041
2017-06-30	2,010	2,058	2,003	2,056	779,300	2,056
2017-06-29	2,050	2,068	2,017	2,037	827,200	2,037
2017-06-28	1,991	2,022	1,981	2,001	945,100	2,001
2017-06-27	1,944	2,010	1,942	1,966	830,600	1,966
2017-06-26	1,913	1,933	1,905	1,925	400,000	1,925
2017-06-23	1,903	1,928	1,899	1,907	268,200	1,907
2017-06-22	1,917	1,926	1,897	1,897	323,700	1,897
2017-06-21	1,919	1,938	1,901	1,918	412,700	1,918
2017-06-20	1,904	1,954	1,904	1,937	748,500	1,937
2017-06-19	1,851	1,896	1,849	1,870	435,100	1,870
2017-06-16	1,842	1,891	1,836	1,852	794,600	1,852
2017-06-15	1,850	1,854	1,798	1,822	996,900	1,822
2017-06-14	1,900	1,909	1,875	1,881	366,800	1,881
2017-06-13	1,904	1,910	1,877	1,900	433,300	1,900
2017-06-12	1,939	1,962	1,908	1,916	683,900	1,916
2017-06-09	1,911	1,962	1,897	1,928	975,000	1,928
2017-06-08	1,919	1,968	1,906	1,918	1,480,400	1,918
2017-06-07	1,816	1,870	1,816	1,864	585,300	1,864
2017-06-06	1,855	1,856	1,821	1,823	552,100	1,823
2017-06-05	1,903	1,907	1,855	1,868	676,000	1,868
2017-06-02	1,880	1,937	1,873	1,926	992,400	1,926
2017-06-01	1,840	1,868	1,840	1,854	382,600	1,854
2017-05-31	1,860	1,868	1,827	1,834	684,500	1,834
2017-05-30	1,850	1,891	1,841	1,889	506,700	1,889
2017-05-29	1,845	1,866	1,827	1,842	558,900	1,842
2017-05-26	1,874	1,875	1,836	1,839	554,100	1,839
2017-05-25	1,865	1,887	1,850	1,869	571,100	1,869
2017-05-24	1,842	1,871	1,829	1,867	755,600	1,867
2017-05-23	1,832	1,840	1,803	1,806	618,900	1,806
2017-05-22	1,825	1,856	1,817	1,849	605,200	1,849
2017-05-19	1,772	1,816	1,756	1,802	726,300	1,802
2017-05-18	1,750	1,763	1,727	1,757	999,000	1,757
2017-05-17	1,838	1,838	1,803	1,811	806,500	1,811
2017-05-16	1,892	1,904	1,857	1,862	714,200	1,862
2017-05-15	1,914	1,917	1,859	1,872	972,200	1,872
2017-05-12	1,941	1,943	1,912	1,936	706,500	1,936
2017-05-11	1,965	1,966	1,924	1,944	740,600	1,944
2017-05-10	1,939	1,963	1,924	1,956	708,000	1,956
2017-05-09	1,991	1,991	1,915	1,939	1,169,800	1,939
2017-05-08	2,020	2,024	1,975	2,002	1,020,800	2,002
2017-05-02	1,942	1,976	1,926	1,967	620,500	1,967
2017-05-01	1,972	1,972	1,928	1,952	608,400	1,952
2017-04-28	1,946	1,977	1,934	1,977	685,700	1,977
2017-04-27	1,964	2,003	1,939	1,954	1,064,000	1,954
2017-04-26	1,950	1,992	1,935	1,989	1,494,600	1,989
2017-04-25	1,824	1,905	1,819	1,887	946,400	1,887
2017-04-24	1,870	1,871	1,807	1,827	741,300	1,827
2017-04-21	1,883	1,886	1,797	1,830	1,019,700	1,830
2017-04-20	1,776	1,830	1,776	1,795	916,700	1,795
2017-04-19	1,815	1,867	1,803	1,816	1,826,900	1,816
2017-04-18	1,832	1,848	1,773	1,808	1,461,200	1,808
2017-04-17	1,710	1,788	1,702	1,770	1,058,500	1,770
2017-04-14	1,755	1,798	1,737	1,773	854,200	1,773
2017-04-13	1,801	1,806	1,747	1,779	1,341,500	1,779
2017-04-12	1,890	1,911	1,800	1,810	2,548,900	1,810
2017-04-11	2,080	2,135	2,078	2,098	619,700	2,098
2017-04-10	2,125	2,181	2,098	2,098	914,600	2,098
2017-04-07	2,055	2,097	2,001	2,081	937,200	2,081
2017-04-06	2,009	2,044	1,988	2,036	862,100	2,036
2017-04-05	2,011	2,063	1,982	2,010	1,136,100	2,010
2017-04-04	2,085	2,095	2,035	2,049	584,400	2,049
2017-04-03	2,083	2,119	2,076	2,109	479,900	2,109
2017-03-31	2,158	2,169	2,098	2,098	662,900	2,098
2017-03-30	2,169	2,174	2,104	2,112	637,800	2,112
2017-03-29	2,137	2,185	2,129	2,178	750,600	2,178
2017-03-28	2,105	2,121	2,098	2,118	401,400	2,118
2017-03-27	2,117	2,121	2,065	2,082	711,200	2,082
2017-03-24	2,163	2,187	2,140	2,171	501,100	2,171
2017-03-23	2,188	2,196	2,164	2,175	353,200	2,175
2017-03-22	2,195	2,209	2,162	2,162	669,600	2,162
2017-03-21	2,244	2,280	2,208	2,276	440,400	2,276
2017-03-17	2,300	2,300	2,251	2,258	341,600	2,258
2017-03-16	2,250	2,307	2,246	2,303	400,900	2,303
2017-03-15	2,275	2,299	2,269	2,286	385,400	2,286
2017-03-14	2,265	2,292	2,259	2,275	492,700	2,275
2017-03-13	2,267	2,279	2,246	2,249	386,500	2,249
2017-03-10	2,280	2,288	2,267	2,287	531,400	2,287
2017-03-09	2,240	2,254	2,225	2,254	334,700	2,254
2017-03-08	2,270	2,270	2,216	2,230	499,700	2,230
2017-03-07	2,242	2,282	2,231	2,274	600,900	2,274
2017-03-06	2,280	2,289	2,241	2,251	601,300	2,251
2017-03-03	2,355	2,388	2,282	2,298	891,500	2,298
2017-03-02	2,407	2,431	2,388	2,392	1,263,300	2,392
2017-03-01	2,240	2,314	2,214	2,304	1,193,500	2,304
2017-02-28	2,250	2,303	2,236	2,248	718,900	2,248
2017-02-27	2,236	2,237	2,168	2,216	792,800	2,216
2017-02-24	2,264	2,298	2,251	2,264	540,600	2,264
2017-02-23	2,336	2,340	2,281	2,310	643,400	2,310
2017-02-22	2,400	2,405	2,337	2,348	274,800	2,348
2017-02-21	2,345	2,380	2,322	2,377	327,500	2,377
2017-02-20	2,341	2,350	2,315	2,326	244,300	2,326
2017-02-17	2,308	2,364	2,306	2,355	346,200	2,355
2017-02-16	2,351	2,361	2,302	2,333	480,900	2,333
2017-02-15	2,370	2,399	2,360	2,367	414,100	2,367
2017-02-14	2,401	2,405	2,332	2,337	494,900	2,337
2017-02-13	2,411	2,429	2,387	2,391	395,400	2,391
2017-02-10	2,373	2,400	2,344	2,361	498,000	2,361
2017-02-09	2,318	2,318	2,287	2,295	348,000	2,295
2017-02-08	2,318	2,354	2,312	2,341	357,100	2,341
2017-02-07	2,358	2,360	2,286	2,296	700,700	2,296
2017-02-06	2,433	2,448	2,373	2,383	289,000	2,383
2017-02-03	2,416	2,455	2,378	2,390	447,300	2,390
2017-02-02	2,480	2,491	2,395	2,405	606,800	2,405
2017-02-01	2,371	2,470	2,371	2,450	546,300	2,450
2017-01-31	2,403	2,442	2,385	2,418	849,200	2,418
2017-01-30	2,500	2,517	2,474	2,493	512,000	2,493
2017-01-27	2,501	2,538	2,494	2,519	798,400	2,519
2017-01-26	2,538	2,579	2,469	2,477	1,162,100	2,477
2017-01-25	2,460	2,565	2,459	2,564	1,174,200	2,564
2017-01-24	2,360	2,400	2,341	2,380	481,400	2,380
2017-01-23	2,449	2,461	2,389	2,390	847,300	2,390
2017-01-20	2,386	2,505	2,386	2,499	998,000	2,499
2017-01-19	2,389	2,424	2,372	2,377	820,300	2,377
2017-01-18	2,240	2,353	2,203	2,350	1,454,200	2,350
2017-01-17	2,341	2,344	2,250	2,250	1,521,900	2,250
2017-01-16	2,408	2,455	2,370	2,389	831,200	2,389
2017-01-13	2,515	2,533	2,466	2,489	621,700	2,489
2017-01-12	2,515	2,577	2,492	2,531	1,064,900	2,531
2017-01-11	2,580	2,597	2,554	2,594	549,100	2,594
2017-01-10	2,560	2,597	2,544	2,581	495,900	2,581
2017-01-06	2,600	2,600	2,561	2,578	708,800	2,578
2017-01-05	2,664	2,664	2,620	2,650	585,300	2,650
2017-01-04	2,660	2,675	2,612	2,671	720,700	2,671

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 [2017年度]

6432 (株)竹内製作所の時系列データ [2017年度]