6432 (株)竹内製作所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,6921,7351,6731,694336,4001,694
2018-12-271,7001,7071,6521,707512,3001,707
2018-12-261,5601,6101,5551,610478,5001,610
2018-12-251,5811,6131,5461,553543,0001,553
2018-12-211,6801,7331,6621,728919,3001,728
2018-12-201,8091,8151,7041,720897,3001,720
2018-12-191,8351,8841,8101,859428,7001,859
2018-12-181,8471,8801,8061,826616,2001,826
2018-12-171,9781,9941,9041,912329,8001,912
2018-12-141,9902,0181,9321,985464,4001,985
2018-12-131,9251,9931,9231,991400,5001,991
2018-12-121,8931,9121,8621,900656,4001,900
2018-12-111,9311,9311,8321,859584,5001,859
2018-12-101,9701,9961,9131,926422,9001,926
2018-12-072,0562,0631,9952,010432,6002,010
2018-12-062,1112,1112,0232,041422,0002,041
2018-12-052,1172,1402,0932,127396,4002,127
2018-12-042,2502,2632,1512,167483,5002,167
2018-12-032,3232,3232,2292,235505,0002,235
2018-11-302,2732,2942,2462,285198,3002,285
2018-11-292,3202,3202,2592,270240,8002,270
2018-11-282,1902,2732,1842,270324,5002,270
2018-11-272,2032,2192,1492,168233,7002,168
2018-11-262,1562,2052,1422,185174,5002,185
2018-11-222,2082,2092,1572,180242,3002,180
2018-11-212,1112,1742,0932,166277,1002,166
2018-11-202,1832,2062,1532,161350,7002,161
2018-11-192,1972,2352,1882,233341,4002,233
2018-11-162,2862,3062,1972,201456,4002,201
2018-11-152,2672,3122,2622,291219,6002,291
2018-11-142,3152,3542,2962,298265,2002,298
2018-11-132,3712,3832,2982,312461,4002,312
2018-11-122,4272,4602,4012,452230,7002,452
2018-11-092,4732,4972,4532,454221,1002,454
2018-11-082,5202,5462,4712,473451,3002,473
2018-11-072,4352,4992,4052,415402,2002,415
2018-11-062,4442,4502,4102,421241,5002,421
2018-11-052,4022,4452,3952,428308,6002,428
2018-11-022,3772,4502,3662,444456,0002,444
2018-11-012,3392,3582,3022,337368,7002,337
2018-10-312,2852,3402,2392,337558,5002,337
2018-10-302,0812,2202,0812,205492,9002,205
2018-10-292,1232,1642,0992,109451,1002,109
2018-10-262,2492,2492,1202,150639,7002,150
2018-10-252,2502,2772,2112,217749,6002,217
2018-10-242,4102,4192,3432,383452,6002,383
2018-10-232,4632,4632,3752,396591,0002,396
2018-10-222,5182,5202,4402,503562,3002,503
2018-10-192,4302,4852,4282,483412,6002,483
2018-10-182,5052,5162,4552,463497,8002,463
2018-10-172,4882,5432,4522,496718,9002,496
2018-10-162,4802,4802,3702,432783,0002,432
2018-10-152,4962,5112,4512,485683,6002,485
2018-10-122,5002,5262,4482,4791,411,6002,479
2018-10-112,5552,6762,5202,5501,957,0002,550
2018-10-102,9002,9662,8912,955402,0002,955
2018-10-092,9412,9522,8832,903465,2002,903
2018-10-052,9973,0402,9642,991265,5002,991
2018-10-043,0503,1153,0353,070318,8003,070
2018-10-033,0353,0452,9932,999267,4002,999
2018-10-023,0953,0953,0253,050284,1003,050
2018-10-013,0903,0953,0453,060158,3003,060
2018-09-283,0753,0953,0253,065216,4003,065
2018-09-273,0153,0553,0103,035216,1003,035
2018-09-262,9773,0452,9683,035271,0003,035
2018-09-252,9802,9852,9102,985508,7002,985
2018-09-213,0753,0802,9853,015380,7003,015
2018-09-203,0303,1203,0003,025346,7003,025
2018-09-192,9513,0452,9273,020567,8003,020
2018-09-182,8572,9362,8442,909269,1002,909
2018-09-142,8802,9242,8742,898531,5002,898
2018-09-132,8052,8672,7882,813418,6002,813
2018-09-122,7792,7922,7422,787260,2002,787
2018-09-112,7852,7902,7212,753193,3002,753
2018-09-102,7082,7592,7032,744132,7002,744
2018-09-072,7332,7332,7062,720176,3002,720
2018-09-062,7672,7912,7462,789198,8002,789
2018-09-052,7892,7942,7282,767269,9002,767
2018-09-042,7272,7602,6802,756322,7002,756
2018-09-032,8342,8342,7222,750605,8002,750
2018-08-312,8152,8712,7582,843554,1002,843
2018-08-302,8252,9602,8242,8751,133,8002,875
2018-08-292,7172,8182,7102,806508,8002,806
2018-08-282,7162,7802,7092,710384,6002,710
2018-08-272,6362,6992,6302,694241,1002,694
2018-08-242,6242,6532,5972,649245,6002,649
2018-08-232,6222,6222,5972,604129,7002,604
2018-08-222,5582,6442,5582,630161,0002,630
2018-08-212,5712,6012,5472,571189,2002,571
2018-08-202,6522,6622,5862,603316,1002,603
2018-08-172,6102,6732,6032,663293,2002,663
2018-08-162,5262,6032,4912,599430,5002,599
2018-08-152,5302,5612,5302,556404,4002,556
2018-08-142,4712,5182,4472,515243,0002,515
2018-08-132,5412,5412,4302,443466,0002,443
2018-08-102,6662,6752,5812,591323,8002,591
2018-08-092,6722,7192,6702,701323,5002,701
2018-08-082,6502,7102,6502,674433,1002,674
2018-08-072,6002,6392,5962,620561,9002,620
2018-08-062,5542,5992,5472,551150,8002,551
2018-08-032,5382,5712,5222,558237,2002,558
2018-08-022,5742,6052,5332,535240,4002,535
2018-08-012,6202,6312,6042,612250,1002,612
2018-07-312,5672,6132,5612,596299,3002,596
2018-07-302,6142,6342,5922,597192,9002,597
2018-07-272,6302,6482,6222,634262,2002,634
2018-07-262,6492,6492,6012,609359,1002,609
2018-07-252,6322,6542,6042,616341,1002,616
2018-07-242,6002,6372,5972,618418,8002,618
2018-07-232,5282,5852,5282,547268,0002,547
2018-07-202,5972,6062,5422,569398,2002,569
2018-07-192,5492,6062,5462,600495,3002,600
2018-07-182,6192,6192,5412,550652,1002,550
2018-07-172,7002,7042,6002,601636,3002,601
2018-07-132,6352,7042,6292,693585,4002,693
2018-07-122,5752,6392,5552,597712,8002,597
2018-07-112,4992,5892,4702,5721,578,4002,572
2018-07-102,3812,4232,3772,399467,4002,399
2018-07-092,2992,3332,2562,331262,2002,331
2018-07-062,2422,2762,2272,269265,5002,269
2018-07-052,2202,2562,2102,219157,8002,219
2018-07-042,2332,2482,2072,228184,9002,228
2018-07-032,2852,2992,2442,263283,5002,263
2018-07-022,3212,3612,2772,278283,3002,278
2018-06-292,2922,3362,2782,332278,8002,332
2018-06-282,2412,2802,2232,280166,0002,280
2018-06-272,2802,2912,2462,259205,4002,259
2018-06-262,2402,2952,2112,290143,9002,290
2018-06-252,3152,3312,2692,274140,7002,274
2018-06-222,2602,3102,2432,297226,1002,297
2018-06-212,3112,3352,2812,305191,1002,305
2018-06-202,2722,3162,2342,311324,3002,311
2018-06-192,2952,3212,2732,279217,1002,279
2018-06-182,3732,3732,3112,318227,5002,318
2018-06-152,4732,4742,3782,385512,3002,385
2018-06-142,4932,4932,4522,456216,3002,456
2018-06-132,5132,5302,5042,51086,9002,510
2018-06-122,5502,5542,4912,510196,6002,510
2018-06-112,5002,5552,5002,532168,4002,532
2018-06-082,5502,5652,5092,512280,2002,512
2018-06-072,5922,6052,5722,579255,9002,579
2018-06-062,5592,5752,5412,558159,2002,558
2018-06-052,5812,5892,5342,569243,2002,569
2018-06-042,5342,5792,5062,567254,9002,567
2018-06-012,4612,5002,4342,488276,9002,488
2018-05-312,4892,5042,4552,494367,1002,494
2018-05-302,4902,4902,4092,439577,5002,439
2018-05-292,5662,5672,5272,555248,4002,555
2018-05-282,5622,6072,5452,573156,5002,573
2018-05-252,5502,6272,5502,582259,0002,582
2018-05-242,6672,6672,5952,598235,9002,598
2018-05-232,7002,7242,6662,687325,3002,687
2018-05-222,7122,7662,7092,727423,5002,727
2018-05-212,6902,7162,6652,709290,9002,709
2018-05-182,6642,7042,6392,695460,5002,695
2018-05-172,6352,6752,6202,656419,7002,656
2018-05-162,5722,6382,5612,617485,1002,617
2018-05-152,5172,5912,5002,577439,4002,577
2018-05-142,5242,5292,4852,494371,9002,494
2018-05-112,4952,5252,4852,512322,1002,512
2018-05-102,5112,5222,4812,493213,4002,493
2018-05-092,5082,5172,4832,496284,2002,496
2018-05-082,5002,5192,4822,492235,1002,492
2018-05-072,5112,5112,4682,494275,2002,494
2018-05-022,5022,5682,4952,521461,2002,521
2018-05-012,4992,4992,4602,482331,0002,482
2018-04-272,5732,5792,4912,511459,5002,511
2018-04-262,5462,6112,5382,566624,1002,566
2018-04-252,4952,5042,4672,496477,7002,496
2018-04-242,5402,5832,5322,553580,6002,553
2018-04-232,4752,4972,4522,481290,1002,481
2018-04-202,4562,4872,4092,462391,5002,462
2018-04-192,4622,5312,4542,480478,5002,480
2018-04-182,4252,4702,4142,462237,5002,462
2018-04-172,4512,4622,4152,421254,4002,421
2018-04-162,4982,5022,4412,465267,1002,465
2018-04-132,4542,5002,4322,497474,2002,497
2018-04-122,5042,5222,4182,429713,1002,429
2018-04-112,5002,6572,5002,5522,494,9002,552
2018-04-102,2852,3562,2212,350898,4002,350
2018-04-092,3232,3372,2782,287380,7002,287
2018-04-062,3672,3852,3252,325296,1002,325
2018-04-052,3592,3872,3122,379360,7002,379
2018-04-042,3442,3442,3052,320250,3002,320
2018-04-032,3232,3322,2852,324307,7002,324
2018-03-302,3522,3792,3372,375405,8002,375
2018-03-292,3292,3522,2882,319380,9002,319
2018-03-282,2812,2932,2302,292492,3002,292
2018-03-272,3512,3612,2652,3241,075,0002,324
2018-03-262,0922,1532,0912,151358,9002,151
2018-03-232,1882,1902,1532,161550,0002,161
2018-03-222,2922,3162,2822,311276,5002,311
2018-03-202,2502,3092,2472,294412,7002,294
2018-03-192,2982,3332,2612,270294,8002,270
2018-03-162,3402,3402,3112,312417,1002,312
2018-03-152,3692,3692,3172,349300,4002,349
2018-03-142,3602,3852,3492,379258,5002,379
2018-03-132,3512,3772,3222,377272,7002,377
2018-03-122,3702,4052,3532,390393,3002,390
2018-03-092,3152,3742,2962,318451,9002,318
2018-03-082,3432,3462,2742,290256,3002,290
2018-03-072,3202,3292,2832,306341,9002,306
2018-03-062,3232,3772,3222,334443,2002,334
2018-03-052,3332,3432,2562,267614,7002,267
2018-03-022,3462,4002,3352,367677,7002,367
2018-03-012,5372,5562,4172,4431,037,8002,443
2018-02-282,5382,6352,5342,5871,349,0002,587
2018-02-272,5002,5292,4802,503407,6002,503
2018-02-262,5302,5302,4522,485449,1002,485
2018-02-232,4642,5272,4572,527587,2002,527
2018-02-222,4622,4662,4172,439343,0002,439
2018-02-212,4612,5092,4462,482417,6002,482
2018-02-202,5212,5212,4312,462510,8002,462
2018-02-192,4532,5262,4472,521522,2002,521
2018-02-162,4902,4902,4242,446360,1002,446
2018-02-152,4642,4822,4292,459394,1002,459
2018-02-142,5132,5402,4142,423542,3002,423
2018-02-132,6112,6162,5222,524437,8002,524
2018-02-092,5112,5582,5072,536340,5002,536
2018-02-082,5952,6542,5952,638295,9002,638
2018-02-072,7022,7202,5842,584548,4002,584
2018-02-062,5072,5822,4822,555895,3002,555
2018-02-052,6952,7202,6752,685551,7002,685
2018-02-022,8052,8162,7642,780363,0002,780
2018-02-012,8422,8522,8092,843248,2002,843
2018-01-312,7812,8512,7722,820360,3002,820
2018-01-302,8602,8712,7712,789368,1002,789
2018-01-292,8402,8532,8002,829313,3002,829
2018-01-262,8492,8772,7892,792451,3002,792
2018-01-252,8422,8522,7732,799651,0002,799
2018-01-242,9122,9302,8782,889366,6002,889
2018-01-232,8802,9502,8742,930369,9002,930
2018-01-222,9302,9302,8682,891472,7002,891
2018-01-192,8572,9232,8522,920344,3002,920
2018-01-182,8802,8802,8352,857513,0002,857
2018-01-172,8182,8522,8012,844309,7002,844
2018-01-162,8582,8652,8182,839636,4002,839
2018-01-153,0003,0152,8712,875807,1002,875
2018-01-122,8842,9972,8602,9721,389,6002,972
2018-01-112,7902,8702,7862,851788,0002,851
2018-01-102,8002,8462,7782,840581,3002,840
2018-01-092,8002,8122,7922,793548,8002,793
2018-01-052,7772,7842,7512,755479,9002,755
2018-01-042,7242,7672,7192,750703,8002,750

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