6432 (株)竹内製作所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,651	1,651	1,625	1,646	274,200	1,646
2019-12-27	1,662	1,663	1,636	1,656	323,300	1,656
2019-12-26	1,642	1,667	1,642	1,655	227,800	1,655
2019-12-25	1,647	1,651	1,637	1,641	211,000	1,641
2019-12-24	1,665	1,667	1,647	1,653	198,100	1,653
2019-12-23	1,700	1,702	1,657	1,658	249,700	1,658
2019-12-20	1,684	1,701	1,678	1,694	266,700	1,694
2019-12-19	1,681	1,704	1,679	1,689	261,300	1,689
2019-12-18	1,682	1,702	1,674	1,681	317,000	1,681
2019-12-17	1,687	1,690	1,661	1,672	239,700	1,672
2019-12-16	1,714	1,718	1,682	1,682	218,300	1,682
2019-12-13	1,703	1,729	1,701	1,704	672,800	1,704
2019-12-12	1,675	1,680	1,645	1,646	305,100	1,646
2019-12-11	1,687	1,688	1,655	1,655	249,800	1,655
2019-12-10	1,694	1,700	1,679	1,680	208,600	1,680
2019-12-09	1,710	1,729	1,694	1,694	207,700	1,694
2019-12-06	1,686	1,705	1,682	1,687	173,500	1,687
2019-12-05	1,662	1,689	1,662	1,677	225,700	1,677
2019-12-04	1,651	1,655	1,632	1,650	259,400	1,650
2019-12-03	1,657	1,679	1,651	1,668	291,900	1,668
2019-12-02	1,686	1,708	1,686	1,692	212,900	1,692
2019-11-29	1,699	1,704	1,681	1,689	122,500	1,689
2019-11-28	1,711	1,714	1,692	1,699	128,900	1,699
2019-11-27	1,692	1,711	1,689	1,711	181,400	1,711
2019-11-26	1,716	1,721	1,685	1,689	203,800	1,689
2019-11-25	1,682	1,704	1,678	1,690	210,400	1,690
2019-11-22	1,637	1,670	1,636	1,660	395,000	1,660
2019-11-21	1,677	1,690	1,630	1,653	442,300	1,653
2019-11-20	1,695	1,700	1,670	1,674	374,800	1,674
2019-11-19	1,747	1,747	1,699	1,708	394,000	1,708
2019-11-18	1,772	1,789	1,753	1,759	199,700	1,759
2019-11-15	1,747	1,763	1,729	1,759	192,500	1,759
2019-11-14	1,792	1,801	1,765	1,766	265,600	1,766
2019-11-13	1,790	1,798	1,776	1,794	198,500	1,794
2019-11-12	1,774	1,799	1,762	1,797	153,200	1,797
2019-11-11	1,799	1,808	1,774	1,777	252,700	1,777
2019-11-08	1,753	1,804	1,751	1,799	684,000	1,799
2019-11-07	1,748	1,750	1,717	1,724	276,900	1,724
2019-11-06	1,754	1,754	1,729	1,743	179,800	1,743
2019-11-05	1,714	1,756	1,706	1,753	510,200	1,753
2019-11-01	1,700	1,700	1,672	1,674	380,100	1,674
2019-10-31	1,759	1,759	1,704	1,711	338,000	1,711
2019-10-30	1,742	1,758	1,724	1,758	387,800	1,758
2019-10-29	1,707	1,729	1,704	1,729	391,500	1,729
2019-10-28	1,731	1,737	1,721	1,723	216,000	1,723
2019-10-25	1,719	1,726	1,698	1,717	242,100	1,717
2019-10-24	1,664	1,706	1,660	1,706	462,400	1,706
2019-10-23	1,666	1,671	1,642	1,669	579,300	1,669
2019-10-21	1,703	1,705	1,660	1,672	552,700	1,672
2019-10-18	1,684	1,728	1,680	1,707	505,100	1,707
2019-10-17	1,700	1,713	1,663	1,666	873,900	1,666
2019-10-16	1,789	1,825	1,708	1,726	884,100	1,726
2019-10-15	1,792	1,811	1,757	1,794	505,200	1,794
2019-10-11	1,680	1,787	1,665	1,762	1,240,900	1,762
2019-10-10	1,672	1,676	1,643	1,668	334,900	1,668
2019-10-09	1,661	1,669	1,638	1,668	413,100	1,668
2019-10-08	1,643	1,699	1,638	1,696	355,400	1,696
2019-10-07	1,670	1,673	1,645	1,649	250,700	1,649
2019-10-04	1,636	1,653	1,630	1,648	154,800	1,648
2019-10-03	1,619	1,646	1,611	1,633	290,400	1,633
2019-10-02	1,681	1,685	1,658	1,679	194,300	1,679
2019-10-01	1,680	1,711	1,678	1,705	194,200	1,705
2019-09-30	1,700	1,709	1,668	1,677	223,300	1,677
2019-09-27	1,697	1,715	1,662	1,712	444,200	1,712
2019-09-26	1,694	1,714	1,673	1,681	355,700	1,681
2019-09-25	1,658	1,669	1,644	1,665	184,200	1,665
2019-09-24	1,683	1,706	1,674	1,679	257,800	1,679
2019-09-20	1,671	1,673	1,655	1,670	266,000	1,670
2019-09-19	1,641	1,679	1,641	1,661	288,100	1,661
2019-09-18	1,665	1,672	1,626	1,634	433,300	1,634
2019-09-17	1,669	1,691	1,661	1,681	221,000	1,681
2019-09-13	1,698	1,698	1,669	1,694	311,800	1,694
2019-09-12	1,685	1,703	1,680	1,681	294,200	1,681
2019-09-11	1,692	1,698	1,674	1,683	279,100	1,683
2019-09-10	1,609	1,669	1,608	1,666	353,600	1,666
2019-09-09	1,582	1,599	1,568	1,599	158,200	1,599
2019-09-06	1,585	1,594	1,575	1,585	196,900	1,585
2019-09-05	1,559	1,577	1,552	1,565	274,200	1,565
2019-09-04	1,544	1,554	1,534	1,545	255,700	1,545
2019-09-03	1,562	1,568	1,553	1,561	120,500	1,561
2019-09-02	1,570	1,572	1,548	1,562	115,100	1,562
2019-08-30	1,575	1,586	1,562	1,575	207,700	1,575
2019-08-29	1,510	1,539	1,506	1,535	427,400	1,535
2019-08-28	1,548	1,550	1,524	1,534	143,600	1,534
2019-08-27	1,544	1,562	1,535	1,556	175,200	1,556
2019-08-26	1,516	1,532	1,511	1,524	229,400	1,524
2019-08-23	1,560	1,580	1,558	1,563	102,800	1,563
2019-08-22	1,565	1,577	1,559	1,563	147,500	1,563
2019-08-21	1,545	1,563	1,535	1,550	182,200	1,550
2019-08-20	1,554	1,578	1,543	1,576	288,600	1,576
2019-08-19	1,536	1,548	1,521	1,538	211,400	1,538
2019-08-16	1,510	1,515	1,499	1,511	210,900	1,511
2019-08-15	1,500	1,523	1,495	1,523	273,500	1,523
2019-08-14	1,562	1,569	1,528	1,539	217,500	1,539
2019-08-13	1,526	1,531	1,512	1,531	235,700	1,531
2019-08-09	1,572	1,576	1,541	1,554	213,400	1,554
2019-08-08	1,566	1,573	1,540	1,561	352,200	1,561
2019-08-07	1,584	1,597	1,571	1,585	221,800	1,585
2019-08-06	1,530	1,602	1,521	1,591	397,300	1,591
2019-08-05	1,606	1,617	1,569	1,593	358,200	1,593
2019-08-02	1,651	1,662	1,620	1,635	369,800	1,635
2019-08-01	1,671	1,702	1,660	1,691	145,400	1,691
2019-07-31	1,705	1,707	1,678	1,696	238,800	1,696
2019-07-30	1,684	1,710	1,679	1,695	209,000	1,695
2019-07-29	1,704	1,704	1,673	1,675	380,600	1,675
2019-07-26	1,730	1,731	1,697	1,700	268,500	1,700
2019-07-25	1,706	1,728	1,702	1,712	361,100	1,712
2019-07-24	1,700	1,730	1,696	1,714	468,500	1,714
2019-07-23	1,726	1,737	1,716	1,724	254,800	1,724
2019-07-22	1,720	1,729	1,701	1,720	216,300	1,720
2019-07-19	1,681	1,720	1,674	1,716	426,400	1,716
2019-07-18	1,712	1,713	1,681	1,681	474,300	1,681
2019-07-17	1,730	1,761	1,723	1,731	329,000	1,731
2019-07-16	1,728	1,750	1,717	1,734	457,800	1,734
2019-07-12	1,744	1,745	1,717	1,720	553,600	1,720
2019-07-11	1,751	1,755	1,706	1,716	1,360,500	1,716
2019-07-10	1,809	1,816	1,752	1,768	1,848,300	1,768
2019-07-09	1,939	1,992	1,939	1,969	510,700	1,969
2019-07-08	1,943	1,946	1,921	1,937	193,800	1,937
2019-07-05	1,969	1,969	1,917	1,944	300,300	1,944
2019-07-04	1,975	1,987	1,963	1,970	202,000	1,970
2019-07-03	2,039	2,042	1,970	1,974	342,100	1,974
2019-07-02	2,027	2,058	2,020	2,057	235,000	2,057
2019-07-01	1,980	2,050	1,980	2,050	454,400	2,050
2019-06-28	1,950	1,955	1,909	1,925	225,200	1,925
2019-06-27	1,875	1,964	1,875	1,960	356,300	1,960
2019-06-26	1,865	1,888	1,848	1,853	209,000	1,853
2019-06-25	1,883	1,911	1,868	1,869	225,600	1,869
2019-06-24	1,871	1,877	1,857	1,877	158,300	1,877
2019-06-21	1,900	1,901	1,861	1,879	292,600	1,879
2019-06-20	1,890	1,897	1,860	1,884	187,600	1,884
2019-06-19	1,881	1,908	1,866	1,898	299,800	1,898
2019-06-18	1,835	1,851	1,798	1,801	152,500	1,801
2019-06-17	1,854	1,857	1,816	1,842	196,100	1,842
2019-06-14	1,852	1,879	1,842	1,871	113,700	1,871
2019-06-13	1,855	1,867	1,837	1,847	117,200	1,847
2019-06-12	1,888	1,909	1,873	1,875	151,800	1,875
2019-06-11	1,860	1,885	1,839	1,883	177,500	1,883
2019-06-10	1,849	1,866	1,831	1,854	206,500	1,854
2019-06-07	1,797	1,824	1,789	1,816	126,500	1,816
2019-06-06	1,831	1,836	1,782	1,783	225,300	1,783
2019-06-05	1,830	1,854	1,818	1,838	306,700	1,838
2019-06-04	1,714	1,771	1,697	1,769	451,300	1,769
2019-06-03	1,737	1,746	1,717	1,718	294,800	1,718
2019-05-31	1,817	1,831	1,788	1,792	245,700	1,792
2019-05-30	1,793	1,849	1,788	1,846	253,700	1,846
2019-05-29	1,788	1,821	1,771	1,813	183,000	1,813
2019-05-28	1,801	1,833	1,790	1,832	230,900	1,832
2019-05-27	1,804	1,827	1,790	1,793	184,200	1,793
2019-05-24	1,750	1,806	1,749	1,796	252,300	1,796
2019-05-23	1,802	1,807	1,777	1,792	300,500	1,792
2019-05-22	1,841	1,856	1,820	1,831	281,100	1,831
2019-05-21	1,811	1,838	1,794	1,821	311,300	1,821
2019-05-20	1,866	1,885	1,836	1,836	175,300	1,836
2019-05-17	1,877	1,886	1,853	1,873	233,100	1,873
2019-05-16	1,856	1,861	1,828	1,848	406,200	1,848
2019-05-15	1,881	1,895	1,849	1,884	343,300	1,884
2019-05-14	1,808	1,871	1,773	1,856	485,600	1,856
2019-05-13	1,906	1,924	1,873	1,876	450,400	1,876
2019-05-10	1,934	1,988	1,916	1,942	419,100	1,942
2019-05-09	1,966	1,977	1,921	1,924	438,100	1,924
2019-05-08	1,980	1,998	1,957	1,980	629,300	1,980
2019-05-07	2,087	2,087	2,023	2,039	534,000	2,039
2019-04-26	2,070	2,097	2,042	2,094	361,900	2,094
2019-04-25	2,095	2,121	2,063	2,093	359,800	2,093
2019-04-24	2,165	2,170	2,067	2,087	619,500	2,087
2019-04-23	2,098	2,165	2,078	2,158	700,200	2,158
2019-04-22	2,073	2,125	2,060	2,119	582,400	2,119
2019-04-19	2,056	2,114	2,056	2,079	375,800	2,079
2019-04-18	2,090	2,104	2,034	2,036	257,300	2,036
2019-04-17	2,071	2,110	2,071	2,082	361,500	2,082
2019-04-16	2,055	2,065	2,030	2,045	282,100	2,045
2019-04-15	2,055	2,081	2,051	2,071	460,300	2,071
2019-04-12	2,041	2,049	1,993	2,005	481,200	2,005
2019-04-11	2,059	2,075	2,002	2,025	870,200	2,025
2019-04-10	2,000	2,123	1,991	2,076	1,083,200	2,076
2019-04-09	2,085	2,147	2,076	2,128	525,100	2,128
2019-04-08	2,177	2,181	2,103	2,110	272,900	2,110
2019-04-05	2,149	2,172	2,138	2,157	343,600	2,157
2019-04-04	2,136	2,183	2,118	2,127	659,600	2,127
2019-04-03	2,042	2,111	2,030	2,110	631,900	2,110
2019-04-02	2,050	2,110	2,046	2,049	730,900	2,049
2019-04-01	1,982	2,024	1,975	2,015	504,000	2,015
2019-03-29	1,920	1,947	1,908	1,947	449,000	1,947
2019-03-28	1,905	1,905	1,856	1,884	341,000	1,884
2019-03-27	1,946	1,960	1,910	1,929	246,300	1,929
2019-03-26	1,890	1,932	1,873	1,931	442,300	1,931
2019-03-25	1,881	1,889	1,843	1,871	352,300	1,871
2019-03-22	1,975	1,986	1,940	1,961	236,600	1,961
2019-03-20	1,974	1,978	1,952	1,967	195,800	1,967
2019-03-19	1,984	1,984	1,953	1,974	189,500	1,974
2019-03-18	1,975	1,977	1,949	1,977	195,500	1,977
2019-03-15	1,961	2,002	1,956	1,962	400,600	1,962
2019-03-14	1,973	2,006	1,945	1,949	319,000	1,949
2019-03-13	1,952	1,964	1,912	1,933	340,800	1,933
2019-03-12	1,937	1,988	1,929	1,966	485,900	1,966
2019-03-11	1,850	1,883	1,815	1,879	338,000	1,879
2019-03-08	1,910	1,910	1,837	1,847	424,000	1,847
2019-03-07	1,961	1,974	1,940	1,957	298,800	1,957
2019-03-06	1,993	1,997	1,975	1,990	261,500	1,990
2019-03-05	2,039	2,042	1,966	1,977	380,400	1,977
2019-03-04	1,992	2,045	1,992	2,042	307,100	2,042
2019-03-01	1,973	2,000	1,964	1,982	308,200	1,982
2019-02-28	1,992	1,992	1,937	1,949	385,100	1,949
2019-02-27	2,000	2,004	1,972	1,998	352,200	1,998
2019-02-26	2,047	2,061	2,007	2,022	483,500	2,022
2019-02-25	2,035	2,069	2,030	2,054	708,700	2,054
2019-02-22	2,014	2,036	1,987	2,035	300,100	2,035
2019-02-21	2,032	2,049	2,021	2,038	267,900	2,038
2019-02-20	2,051	2,068	2,017	2,028	315,800	2,028
2019-02-19	2,046	2,051	2,021	2,028	202,200	2,028
2019-02-18	2,031	2,045	2,020	2,031	305,200	2,031
2019-02-15	1,962	1,983	1,935	1,962	376,200	1,962
2019-02-14	2,025	2,042	1,985	1,987	301,400	1,987
2019-02-13	2,000	2,032	1,989	2,025	397,800	2,025
2019-02-12	1,924	1,983	1,907	1,968	369,300	1,968
2019-02-08	1,933	1,942	1,900	1,901	456,200	1,901
2019-02-07	1,990	1,997	1,962	1,988	217,400	1,988
2019-02-06	1,999	2,023	1,986	1,997	269,200	1,997
2019-02-05	1,999	1,999	1,961	1,996	267,000	1,996
2019-02-04	1,966	1,988	1,957	1,980	342,900	1,980
2019-02-01	1,965	1,972	1,933	1,947	305,400	1,947
2019-01-31	1,942	1,977	1,938	1,967	325,700	1,967
2019-01-30	1,964	1,965	1,920	1,922	366,500	1,922
2019-01-29	1,970	1,973	1,919	1,965	414,900	1,965
2019-01-28	1,984	1,990	1,944	1,948	242,500	1,948
2019-01-25	1,910	1,963	1,910	1,944	394,500	1,944
2019-01-24	1,901	1,924	1,849	1,904	319,800	1,904
2019-01-23	1,860	1,910	1,850	1,901	378,000	1,901
2019-01-22	1,949	1,950	1,874	1,890	398,100	1,890
2019-01-21	1,961	2,002	1,943	1,970	533,200	1,970
2019-01-18	1,859	1,918	1,838	1,913	375,400	1,913
2019-01-17	1,873	1,903	1,828	1,836	451,900	1,836
2019-01-16	1,915	1,936	1,831	1,833	640,000	1,833
2019-01-15	1,870	1,948	1,812	1,943	1,050,900	1,943
2019-01-11	1,800	1,840	1,796	1,830	375,200	1,830
2019-01-10	1,854	1,867	1,773	1,781	628,800	1,781
2019-01-09	1,800	1,892	1,786	1,866	697,000	1,866
2019-01-08	1,722	1,781	1,720	1,760	512,900	1,760
2019-01-07	1,722	1,753	1,713	1,727	307,700	1,727
2019-01-04	1,628	1,640	1,581	1,629	355,200	1,629

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 [2019年度]

6432 (株)竹内製作所の時系列データ [2019年度]