6432 (株)竹内製作所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,403	2,449	2,377	2,431	211,500	2,431
2020-12-29	2,402	2,439	2,366	2,436	171,000	2,436
2020-12-28	2,383	2,398	2,360	2,395	175,600	2,395
2020-12-25	2,384	2,398	2,363	2,392	99,800	2,392
2020-12-24	2,393	2,402	2,360	2,365	123,200	2,365
2020-12-23	2,415	2,420	2,348	2,365	104,200	2,365
2020-12-22	2,409	2,429	2,394	2,400	220,700	2,400
2020-12-21	2,412	2,432	2,391	2,415	135,100	2,415
2020-12-18	2,434	2,447	2,412	2,412	158,900	2,412
2020-12-17	2,416	2,434	2,396	2,434	144,300	2,434
2020-12-16	2,448	2,448	2,421	2,440	111,800	2,440
2020-12-15	2,426	2,459	2,419	2,436	146,700	2,436
2020-12-14	2,424	2,456	2,405	2,435	222,500	2,435
2020-12-11	2,501	2,518	2,417	2,446	233,100	2,446
2020-12-10	2,514	2,529	2,498	2,517	87,100	2,517
2020-12-09	2,508	2,523	2,500	2,520	100,200	2,520
2020-12-08	2,494	2,518	2,481	2,508	89,600	2,508
2020-12-07	2,529	2,534	2,493	2,508	132,900	2,508
2020-12-04	2,507	2,542	2,490	2,500	140,400	2,500
2020-12-03	2,554	2,554	2,516	2,533	109,400	2,533
2020-12-02	2,519	2,577	2,492	2,557	264,900	2,557
2020-12-01	2,460	2,516	2,460	2,497	139,000	2,497
2020-11-30	2,545	2,550	2,451	2,457	239,300	2,457
2020-11-27	2,535	2,572	2,514	2,551	179,900	2,551
2020-11-26	2,516	2,550	2,472	2,529	163,000	2,529
2020-11-25	2,595	2,619	2,536	2,539	250,400	2,539
2020-11-24	2,550	2,575	2,515	2,549	291,500	2,549
2020-11-20	2,408	2,475	2,391	2,472	158,900	2,472
2020-11-19	2,455	2,455	2,407	2,427	127,000	2,427
2020-11-18	2,469	2,473	2,432	2,460	256,500	2,460
2020-11-17	2,520	2,539	2,494	2,516	278,300	2,516
2020-11-16	2,450	2,509	2,437	2,489	244,200	2,489
2020-11-13	2,442	2,442	2,383	2,403	182,800	2,403
2020-11-12	2,479	2,479	2,425	2,470	193,900	2,470
2020-11-11	2,441	2,498	2,440	2,474	307,300	2,474
2020-11-10	2,436	2,439	2,378	2,407	175,600	2,407
2020-11-09	2,401	2,408	2,319	2,401	271,400	2,401
2020-11-06	2,334	2,365	2,303	2,359	309,400	2,359
2020-11-05	2,375	2,375	2,296	2,330	332,700	2,330
2020-11-04	2,328	2,368	2,294	2,357	273,600	2,357
2020-11-02	2,270	2,286	2,215	2,278	214,000	2,278
2020-10-30	2,287	2,316	2,237	2,262	276,200	2,262
2020-10-29	2,301	2,337	2,265	2,319	345,600	2,319
2020-10-28	2,420	2,420	2,306	2,344	290,300	2,344
2020-10-27	2,292	2,345	2,292	2,343	293,600	2,343
2020-10-26	2,431	2,436	2,350	2,372	239,800	2,372
2020-10-23	2,425	2,433	2,395	2,419	198,600	2,419
2020-10-22	2,529	2,540	2,435	2,457	220,200	2,457
2020-10-21	2,487	2,532	2,487	2,517	398,400	2,517
2020-10-20	2,419	2,480	2,415	2,462	324,600	2,462
2020-10-19	2,400	2,435	2,398	2,428	310,000	2,428
2020-10-16	2,335	2,400	2,334	2,395	317,300	2,395
2020-10-15	2,319	2,342	2,308	2,338	247,000	2,338
2020-10-14	2,310	2,335	2,297	2,315	221,900	2,315
2020-10-13	2,320	2,345	2,301	2,331	227,700	2,331
2020-10-12	2,380	2,382	2,313	2,323	259,300	2,323
2020-10-09	2,381	2,390	2,341	2,354	336,100	2,354
2020-10-08	2,420	2,442	2,377	2,383	377,900	2,383
2020-10-07	2,341	2,379	2,325	2,379	398,000	2,379
2020-10-06	2,321	2,365	2,308	2,334	484,300	2,334
2020-10-05	2,181	2,333	2,177	2,333	1,206,900	2,333
2020-10-02	2,073	2,089	2,024	2,037	243,100	2,037
2020-09-30	2,120	2,133	2,080	2,082	218,100	2,082
2020-09-29	2,120	2,150	2,113	2,135	258,900	2,135
2020-09-28	2,101	2,112	2,080	2,110	177,800	2,110
2020-09-25	2,054	2,075	2,043	2,065	189,300	2,065
2020-09-24	2,050	2,063	2,014	2,032	203,300	2,032
2020-09-23	2,100	2,113	2,055	2,065	225,100	2,065
2020-09-18	2,122	2,133	2,109	2,127	183,200	2,127
2020-09-17	2,124	2,134	2,102	2,111	159,100	2,111
2020-09-16	2,145	2,164	2,103	2,119	292,800	2,119
2020-09-15	2,200	2,200	2,142	2,167	314,400	2,167
2020-09-14	2,221	2,239	2,202	2,224	248,500	2,224
2020-09-11	2,259	2,260	2,213	2,230	235,200	2,230
2020-09-10	2,230	2,256	2,220	2,256	194,300	2,256
2020-09-09	2,226	2,232	2,205	2,222	199,700	2,222
2020-09-08	2,260	2,269	2,235	2,261	198,700	2,261
2020-09-07	2,200	2,255	2,199	2,245	273,700	2,245
2020-09-04	2,199	2,225	2,198	2,209	210,100	2,209
2020-09-03	2,209	2,235	2,191	2,214	199,800	2,214
2020-09-02	2,182	2,224	2,166	2,217	208,600	2,217
2020-09-01	2,228	2,232	2,191	2,209	229,700	2,209
2020-08-31	2,164	2,240	2,164	2,225	300,500	2,225
2020-08-28	2,175	2,231	2,136	2,169	421,200	2,169
2020-08-27	2,195	2,195	2,164	2,192	173,300	2,192
2020-08-26	2,180	2,211	2,157	2,196	360,100	2,196
2020-08-25	2,168	2,218	2,168	2,180	509,100	2,180
2020-08-24	2,070	2,143	2,065	2,137	304,500	2,137
2020-08-21	2,090	2,110	2,075	2,079	247,700	2,079
2020-08-20	2,065	2,096	2,053	2,071	420,800	2,071
2020-08-19	2,009	2,054	1,995	2,040	276,500	2,040
2020-08-18	1,979	2,020	1,973	2,005	204,100	2,005
2020-08-17	1,990	2,014	1,983	1,984	165,300	1,984
2020-08-14	1,987	1,996	1,974	1,985	167,600	1,985
2020-08-13	1,996	1,998	1,944	1,984	319,400	1,984
2020-08-12	1,940	1,979	1,929	1,958	188,800	1,958
2020-08-11	1,855	1,944	1,847	1,936	251,800	1,936
2020-08-07	1,809	1,830	1,797	1,825	174,000	1,825
2020-08-06	1,839	1,856	1,812	1,817	85,600	1,817
2020-08-05	1,813	1,846	1,796	1,840	210,300	1,840
2020-08-04	1,820	1,858	1,815	1,849	158,100	1,849
2020-08-03	1,776	1,808	1,759	1,797	266,200	1,797
2020-07-31	1,815	1,821	1,751	1,751	262,800	1,751
2020-07-30	1,846	1,857	1,805	1,816	142,400	1,816
2020-07-29	1,885	1,895	1,843	1,848	113,300	1,848
2020-07-28	1,900	1,926	1,881	1,889	162,900	1,889
2020-07-27	1,898	1,919	1,881	1,918	142,100	1,918
2020-07-22	1,945	1,973	1,933	1,933	217,900	1,933
2020-07-21	1,949	1,963	1,938	1,955	240,100	1,955
2020-07-20	1,963	1,965	1,948	1,954	220,200	1,954
2020-07-17	1,951	1,968	1,935	1,953	466,900	1,953
2020-07-16	1,930	1,950	1,929	1,935	517,600	1,935
2020-07-15	1,883	1,916	1,867	1,910	569,800	1,910
2020-07-14	1,849	1,878	1,832	1,849	324,300	1,849
2020-07-13	1,825	1,849	1,793	1,839	363,000	1,839
2020-07-10	1,800	1,866	1,791	1,795	771,000	1,795
2020-07-09	1,741	1,795	1,735	1,774	322,100	1,774
2020-07-08	1,771	1,804	1,757	1,759	205,200	1,759
2020-07-07	1,800	1,800	1,782	1,793	114,200	1,793
2020-07-06	1,786	1,800	1,767	1,799	154,300	1,799
2020-07-03	1,765	1,785	1,763	1,780	91,600	1,780
2020-07-02	1,765	1,774	1,731	1,758	120,800	1,758
2020-07-01	1,805	1,810	1,756	1,765	118,100	1,765
2020-06-30	1,800	1,828	1,789	1,790	343,300	1,790
2020-06-29	1,774	1,785	1,761	1,773	92,900	1,773
2020-06-26	1,798	1,801	1,782	1,796	159,200	1,796
2020-06-25	1,760	1,781	1,730	1,764	157,700	1,764
2020-06-24	1,788	1,794	1,775	1,786	71,300	1,786
2020-06-23	1,809	1,809	1,770	1,790	121,500	1,790
2020-06-22	1,771	1,802	1,770	1,784	88,700	1,784
2020-06-19	1,805	1,816	1,782	1,788	124,200	1,788
2020-06-18	1,780	1,798	1,753	1,793	98,400	1,793
2020-06-17	1,787	1,802	1,764	1,798	227,500	1,798
2020-06-16	1,734	1,813	1,734	1,805	452,700	1,805
2020-06-15	1,729	1,756	1,683	1,683	197,000	1,683
2020-06-12	1,699	1,753	1,691	1,744	226,800	1,744
2020-06-11	1,774	1,802	1,762	1,790	280,400	1,790
2020-06-10	1,853	1,854	1,807	1,808	264,500	1,808
2020-06-09	1,881	1,890	1,854	1,862	232,900	1,862
2020-06-08	1,880	1,892	1,845	1,881	221,800	1,881
2020-06-05	1,842	1,870	1,820	1,859	330,900	1,859
2020-06-04	1,880	1,885	1,822	1,850	258,400	1,850
2020-06-03	1,880	1,884	1,832	1,846	281,500	1,846
2020-06-02	1,850	1,868	1,842	1,853	306,700	1,853
2020-06-01	1,780	1,835	1,780	1,824	289,400	1,824
2020-05-29	1,844	1,844	1,778	1,779	322,200	1,779
2020-05-28	1,880	1,881	1,828	1,860	269,400	1,860
2020-05-27	1,838	1,879	1,826	1,865	330,000	1,865
2020-05-26	1,801	1,849	1,800	1,833	265,100	1,833
2020-05-25	1,760	1,776	1,750	1,772	136,600	1,772
2020-05-22	1,740	1,740	1,708	1,729	114,400	1,729
2020-05-21	1,750	1,763	1,713	1,724	303,100	1,724
2020-05-20	1,744	1,770	1,740	1,757	130,800	1,757
2020-05-19	1,736	1,762	1,729	1,751	315,600	1,751
2020-05-18	1,675	1,684	1,647	1,674	166,100	1,674
2020-05-15	1,665	1,687	1,613	1,647	212,600	1,647
2020-05-14	1,720	1,721	1,621	1,625	570,500	1,625
2020-05-13	1,717	1,778	1,707	1,745	362,300	1,745
2020-05-12	1,740	1,752	1,721	1,742	328,600	1,742
2020-05-11	1,695	1,719	1,692	1,709	323,800	1,709
2020-05-08	1,603	1,639	1,603	1,634	355,500	1,634
2020-05-07	1,534	1,574	1,529	1,567	354,700	1,567
2020-05-01	1,542	1,544	1,517	1,527	246,900	1,527
2020-04-30	1,528	1,595	1,524	1,565	466,200	1,565
2020-04-28	1,473	1,484	1,458	1,473	281,400	1,473
2020-04-27	1,474	1,487	1,452	1,479	208,400	1,479
2020-04-24	1,464	1,488	1,457	1,475	305,600	1,475
2020-04-23	1,429	1,461	1,428	1,455	220,100	1,455
2020-04-22	1,405	1,448	1,401	1,437	354,300	1,437
2020-04-21	1,417	1,431	1,409	1,421	341,700	1,421
2020-04-20	1,358	1,419	1,355	1,413	237,300	1,413
2020-04-17	1,407	1,410	1,376	1,380	303,100	1,380
2020-04-16	1,355	1,382	1,342	1,379	167,700	1,379
2020-04-15	1,380	1,393	1,345	1,376	332,400	1,376
2020-04-14	1,390	1,402	1,364	1,385	341,700	1,385
2020-04-13	1,405	1,443	1,378	1,388	551,300	1,388
2020-04-10	1,403	1,494	1,384	1,415	906,100	1,415
2020-04-09	1,362	1,365	1,309	1,361	473,300	1,361
2020-04-08	1,359	1,366	1,290	1,332	277,800	1,332
2020-04-07	1,341	1,365	1,317	1,348	373,800	1,348
2020-04-06	1,248	1,347	1,231	1,336	337,700	1,336
2020-04-03	1,291	1,307	1,259	1,274	311,000	1,274
2020-04-02	1,257	1,289	1,254	1,261	389,700	1,261
2020-04-01	1,335	1,375	1,289	1,302	376,500	1,302
2020-03-31	1,371	1,399	1,345	1,348	358,100	1,348
2020-03-30	1,326	1,367	1,307	1,366	324,500	1,366
2020-03-27	1,383	1,387	1,318	1,386	589,600	1,386
2020-03-26	1,350	1,362	1,298	1,327	517,400	1,327
2020-03-25	1,374	1,380	1,307	1,375	798,900	1,375
2020-03-24	1,235	1,266	1,214	1,263	615,700	1,263
2020-03-23	1,162	1,210	1,158	1,201	818,000	1,201
2020-03-19	1,175	1,185	1,138	1,172	526,800	1,172
2020-03-18	1,158	1,206	1,135	1,136	839,000	1,136
2020-03-17	1,113	1,159	1,076	1,143	859,000	1,143
2020-03-16	1,226	1,233	1,138	1,144	713,900	1,144
2020-03-13	1,177	1,260	1,175	1,210	727,100	1,210
2020-03-12	1,344	1,358	1,268	1,280	729,200	1,280
2020-03-11	1,396	1,431	1,374	1,374	574,300	1,374
2020-03-10	1,333	1,400	1,305	1,388	572,200	1,388
2020-03-09	1,476	1,485	1,372	1,393	517,000	1,393
2020-03-06	1,594	1,602	1,544	1,548	577,200	1,548
2020-03-05	1,665	1,672	1,631	1,634	326,300	1,634
2020-03-04	1,626	1,653	1,619	1,632	343,400	1,632
2020-03-03	1,753	1,759	1,647	1,647	415,500	1,647
2020-03-02	1,629	1,709	1,624	1,684	414,000	1,684
2020-02-28	1,655	1,699	1,643	1,655	564,100	1,655
2020-02-27	1,782	1,801	1,719	1,735	462,800	1,735
2020-02-26	1,846	1,863	1,823	1,856	504,400	1,856
2020-02-25	1,778	1,885	1,765	1,862	469,000	1,862
2020-02-21	1,905	1,925	1,895	1,904	244,600	1,904
2020-02-20	1,946	1,966	1,903	1,911	190,200	1,911
2020-02-19	1,919	1,927	1,890	1,896	243,000	1,896
2020-02-18	1,961	1,964	1,902	1,915	315,900	1,915
2020-02-17	1,961	1,991	1,956	1,987	174,200	1,987
2020-02-14	1,949	2,003	1,936	1,998	360,700	1,998
2020-02-13	2,002	2,014	1,966	1,970	445,600	1,970
2020-02-12	2,029	2,030	1,968	1,998	765,900	1,998
2020-02-10	1,940	2,014	1,936	2,005	547,900	2,005
2020-02-07	1,989	1,994	1,947	1,963	411,200	1,963
2020-02-06	1,967	2,033	1,965	1,990	635,900	1,990
2020-02-05	1,900	1,922	1,887	1,916	418,000	1,916
2020-02-04	1,850	1,878	1,833	1,870	346,700	1,870
2020-02-03	1,789	1,874	1,784	1,865	350,000	1,865
2020-01-31	1,888	1,902	1,864	1,889	255,700	1,889
2020-01-30	1,909	1,920	1,845	1,858	574,300	1,858
2020-01-29	1,938	1,966	1,906	1,918	498,100	1,918
2020-01-28	1,889	1,934	1,882	1,926	661,300	1,926
2020-01-27	1,915	1,934	1,872	1,926	806,900	1,926
2020-01-24	1,904	1,915	1,888	1,892	429,300	1,892
2020-01-23	1,884	1,917	1,879	1,902	684,400	1,902
2020-01-22	1,830	1,919	1,830	1,913	812,800	1,913
2020-01-21	1,813	1,839	1,797	1,837	488,300	1,837
2020-01-20	1,799	1,834	1,791	1,830	300,600	1,830
2020-01-17	1,790	1,831	1,784	1,816	380,400	1,816
2020-01-16	1,859	1,859	1,772	1,779	450,300	1,779
2020-01-15	1,848	1,888	1,822	1,833	859,800	1,833
2020-01-14	1,752	1,897	1,720	1,895	2,544,200	1,895
2020-01-10	1,630	1,640	1,622	1,632	308,600	1,632
2020-01-09	1,628	1,639	1,616	1,625	292,700	1,625
2020-01-08	1,614	1,614	1,572	1,604	477,100	1,604
2020-01-07	1,620	1,646	1,618	1,639	309,600	1,639
2020-01-06	1,610	1,619	1,592	1,605	445,700	1,605

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 [2020年度]

6432 (株)竹内製作所の時系列データ [2020年度]