6432 (株)竹内製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,725	2,749	2,716	2,729	94,300	2,729
2021-12-29	2,750	2,775	2,716	2,733	111,200	2,733
2021-12-28	2,720	2,756	2,700	2,748	161,800	2,748
2021-12-27	2,693	2,697	2,661	2,670	116,900	2,670
2021-12-24	2,731	2,740	2,695	2,714	158,200	2,714
2021-12-23	2,680	2,725	2,668	2,717	151,100	2,717
2021-12-22	2,656	2,661	2,627	2,638	71,900	2,638
2021-12-21	2,645	2,668	2,628	2,641	131,800	2,641
2021-12-20	2,640	2,645	2,605	2,608	149,400	2,608
2021-12-17	2,715	2,717	2,674	2,682	122,400	2,682
2021-12-16	2,748	2,759	2,711	2,719	140,600	2,719
2021-12-15	2,686	2,718	2,676	2,687	104,600	2,687
2021-12-14	2,733	2,738	2,672	2,677	255,600	2,677
2021-12-13	2,775	2,775	2,744	2,759	83,500	2,759
2021-12-10	2,778	2,798	2,740	2,750	103,400	2,750
2021-12-09	2,807	2,812	2,767	2,778	106,700	2,778
2021-12-08	2,850	2,860	2,791	2,820	132,100	2,820
2021-12-07	2,784	2,830	2,735	2,818	109,400	2,818
2021-12-06	2,760	2,774	2,718	2,735	78,100	2,735
2021-12-03	2,705	2,751	2,672	2,751	142,700	2,751
2021-12-02	2,674	2,700	2,659	2,692	167,000	2,692
2021-12-01	2,689	2,711	2,648	2,695	222,000	2,695
2021-11-30	2,772	2,810	2,717	2,718	233,100	2,718
2021-11-29	2,747	2,794	2,730	2,732	186,500	2,732
2021-11-26	2,845	2,845	2,769	2,797	234,600	2,797
2021-11-25	2,897	2,910	2,862	2,862	117,700	2,862
2021-11-24	2,918	2,932	2,863	2,870	100,100	2,870
2021-11-22	2,934	2,941	2,916	2,920	111,200	2,920
2021-11-19	2,959	2,976	2,922	2,969	119,300	2,969
2021-11-18	2,945	2,973	2,918	2,953	169,500	2,953
2021-11-17	3,020	3,020	2,964	2,976	87,100	2,976
2021-11-16	3,005	3,045	2,998	2,998	110,900	2,998
2021-11-15	2,997	3,015	2,980	3,000	162,800	3,000
2021-11-12	3,015	3,040	2,998	3,020	152,600	3,020
2021-11-11	2,938	2,995	2,938	2,985	175,000	2,985
2021-11-10	2,970	2,984	2,925	2,930	125,400	2,930
2021-11-09	3,030	3,035	2,979	2,981	93,000	2,981
2021-11-08	3,010	3,010	2,959	3,010	187,000	3,010
2021-11-05	3,050	3,055	3,005	3,015	117,900	3,015
2021-11-04	3,050	3,095	3,040	3,075	236,100	3,075
2021-11-02	3,015	3,040	3,000	3,005	202,800	3,005
2021-11-01	3,000	3,015	2,986	3,015	306,000	3,015
2021-10-29	2,963	2,963	2,910	2,925	189,200	2,925
2021-10-28	2,946	2,950	2,900	2,924	511,300	2,924
2021-10-27	2,940	2,961	2,933	2,957	205,500	2,957
2021-10-26	2,928	2,967	2,915	2,945	192,200	2,945
2021-10-25	2,870	2,907	2,868	2,900	225,000	2,900
2021-10-22	2,855	2,930	2,842	2,900	275,800	2,900
2021-10-21	2,895	2,944	2,866	2,881	387,600	2,881
2021-10-20	2,806	2,919	2,801	2,898	679,300	2,898
2021-10-19	2,795	2,807	2,752	2,765	166,500	2,765
2021-10-18	2,793	2,806	2,774	2,800	201,500	2,800
2021-10-15	2,701	2,776	2,701	2,769	249,100	2,769
2021-10-14	2,660	2,695	2,650	2,683	163,400	2,683
2021-10-13	2,667	2,696	2,633	2,666	163,800	2,666
2021-10-12	2,666	2,699	2,661	2,696	181,300	2,696
2021-10-11	2,674	2,719	2,643	2,697	306,500	2,697
2021-10-08	2,626	2,729	2,617	2,652	650,000	2,652
2021-10-07	2,506	2,552	2,492	2,509	320,900	2,509
2021-10-06	2,543	2,613	2,502	2,524	236,900	2,524
2021-10-05	2,530	2,534	2,465	2,506	292,600	2,506
2021-10-04	2,603	2,609	2,534	2,556	209,100	2,556
2021-10-01	2,590	2,618	2,550	2,574	373,400	2,574
2021-09-30	2,620	2,628	2,596	2,609	159,000	2,609
2021-09-29	2,601	2,627	2,588	2,620	234,300	2,620
2021-09-28	2,638	2,652	2,594	2,646	165,600	2,646
2021-09-27	2,678	2,683	2,638	2,638	140,000	2,638
2021-09-24	2,670	2,685	2,655	2,663	206,000	2,663
2021-09-22	2,584	2,617	2,566	2,580	206,000	2,580
2021-09-21	2,554	2,627	2,554	2,616	284,300	2,616
2021-09-17	2,616	2,673	2,606	2,666	194,300	2,666
2021-09-16	2,641	2,675	2,627	2,655	240,900	2,655
2021-09-15	2,708	2,719	2,630	2,651	608,800	2,651
2021-09-14	2,748	2,784	2,745	2,758	476,600	2,758
2021-09-13	2,721	2,760	2,717	2,760	114,200	2,760
2021-09-10	2,716	2,758	2,704	2,740	214,100	2,740
2021-09-09	2,756	2,776	2,736	2,746	180,100	2,746
2021-09-08	2,739	2,793	2,723	2,793	176,700	2,793
2021-09-07	2,796	2,816	2,754	2,759	145,600	2,759
2021-09-06	2,750	2,773	2,730	2,766	126,700	2,766
2021-09-03	2,699	2,740	2,692	2,722	134,900	2,722
2021-09-02	2,690	2,697	2,665	2,674	70,600	2,674
2021-09-01	2,649	2,690	2,646	2,690	87,000	2,690
2021-08-31	2,631	2,675	2,630	2,654	127,700	2,654
2021-08-30	2,643	2,666	2,638	2,661	100,600	2,661
2021-08-27	2,603	2,623	2,596	2,621	91,400	2,621
2021-08-26	2,634	2,651	2,620	2,623	108,100	2,623
2021-08-25	2,655	2,666	2,623	2,626	94,300	2,626
2021-08-24	2,590	2,630	2,588	2,614	121,800	2,614
2021-08-23	2,520	2,564	2,493	2,550	172,500	2,550
2021-08-20	2,550	2,577	2,501	2,512	202,700	2,512
2021-08-19	2,628	2,640	2,580	2,582	225,200	2,582
2021-08-18	2,675	2,692	2,641	2,682	149,800	2,682
2021-08-17	2,745	2,763	2,725	2,725	105,600	2,725
2021-08-16	2,804	2,824	2,720	2,735	174,200	2,735
2021-08-13	2,800	2,824	2,783	2,824	159,000	2,824
2021-08-12	2,807	2,848	2,792	2,835	278,100	2,835
2021-08-11	2,770	2,798	2,766	2,776	151,300	2,776
2021-08-10	2,729	2,755	2,711	2,733	113,100	2,733
2021-08-06	2,700	2,720	2,692	2,711	96,200	2,711
2021-08-05	2,692	2,737	2,686	2,708	105,300	2,708
2021-08-04	2,772	2,775	2,712	2,715	98,500	2,715
2021-08-03	2,755	2,798	2,750	2,772	104,500	2,772
2021-08-02	2,745	2,793	2,737	2,778	196,800	2,778
2021-07-30	2,750	2,771	2,708	2,714	166,200	2,714
2021-07-29	2,788	2,794	2,754	2,774	213,500	2,774
2021-07-28	2,727	2,742	2,705	2,723	107,300	2,723
2021-07-27	2,777	2,792	2,745	2,752	115,000	2,752
2021-07-26	2,734	2,757	2,710	2,754	185,800	2,754
2021-07-21	2,716	2,730	2,655	2,660	302,700	2,660
2021-07-20	2,728	2,730	2,631	2,631	374,500	2,631
2021-07-19	2,800	2,814	2,735	2,749	265,800	2,749
2021-07-16	2,848	2,871	2,820	2,837	236,900	2,837
2021-07-15	2,910	2,912	2,836	2,839	189,800	2,839
2021-07-14	2,891	2,932	2,865	2,886	292,900	2,886
2021-07-13	2,950	2,956	2,891	2,928	370,100	2,928
2021-07-12	2,904	2,940	2,874	2,904	529,600	2,904
2021-07-09	2,785	2,946	2,780	2,941	1,346,700	2,941
2021-07-08	2,704	2,741	2,647	2,647	361,200	2,647
2021-07-07	2,716	2,732	2,700	2,701	243,400	2,701
2021-07-06	2,766	2,793	2,743	2,783	112,100	2,783
2021-07-05	2,835	2,835	2,766	2,777	182,200	2,777
2021-07-02	2,803	2,842	2,794	2,826	107,500	2,826
2021-07-01	2,779	2,806	2,776	2,799	83,000	2,799
2021-06-30	2,801	2,817	2,766	2,767	127,500	2,767
2021-06-29	2,798	2,815	2,767	2,806	143,800	2,806
2021-06-28	2,802	2,850	2,802	2,835	141,800	2,835
2021-06-25	2,790	2,827	2,765	2,816	248,500	2,816
2021-06-24	2,692	2,763	2,690	2,757	158,600	2,757
2021-06-23	2,734	2,735	2,686	2,696	169,400	2,696
2021-06-22	2,739	2,752	2,706	2,740	157,100	2,740
2021-06-21	2,647	2,675	2,628	2,675	185,600	2,675
2021-06-18	2,758	2,761	2,710	2,710	227,400	2,710
2021-06-17	2,804	2,804	2,773	2,774	128,900	2,774
2021-06-16	2,796	2,816	2,784	2,810	157,400	2,810
2021-06-15	2,810	2,839	2,796	2,796	118,300	2,796
2021-06-14	2,794	2,826	2,769	2,815	171,600	2,815
2021-06-11	2,815	2,822	2,753	2,785	360,900	2,785
2021-06-10	2,840	2,857	2,825	2,853	99,500	2,853
2021-06-09	2,890	2,893	2,853	2,856	88,200	2,856
2021-06-08	2,888	2,909	2,881	2,890	92,400	2,890
2021-06-07	2,953	2,964	2,864	2,902	502,000	2,902
2021-06-04	3,010	3,010	2,954	2,962	118,800	2,962
2021-06-03	2,932	3,015	2,926	2,999	209,400	2,999
2021-06-02	2,943	2,943	2,908	2,932	164,700	2,932
2021-06-01	2,937	2,946	2,867	2,893	118,200	2,893
2021-05-31	2,943	2,954	2,878	2,898	226,700	2,898
2021-05-28	2,936	2,994	2,918	2,979	256,700	2,979
2021-05-27	2,890	2,890	2,849	2,849	151,300	2,849
2021-05-26	2,902	2,916	2,849	2,882	165,900	2,882
2021-05-25	2,919	2,927	2,891	2,909	125,500	2,909
2021-05-24	2,860	2,901	2,860	2,891	168,600	2,891
2021-05-21	2,835	2,861	2,823	2,845	138,600	2,845
2021-05-20	2,860	2,872	2,838	2,849	127,000	2,849
2021-05-19	2,870	2,904	2,859	2,878	214,700	2,878
2021-05-18	2,894	2,954	2,882	2,939	124,200	2,939
2021-05-17	2,878	2,887	2,823	2,850	108,100	2,850
2021-05-14	2,880	2,895	2,817	2,852	218,700	2,852
2021-05-13	2,808	2,862	2,801	2,812	232,600	2,812
2021-05-12	2,950	2,955	2,865	2,886	190,100	2,886
2021-05-11	3,040	3,040	2,959	2,961	181,200	2,961
2021-05-10	3,105	3,110	3,060	3,075	82,900	3,075
2021-05-07	3,080	3,110	3,070	3,105	156,700	3,105
2021-05-06	3,025	3,085	3,010	3,045	267,800	3,045
2021-04-30	3,030	3,030	2,938	2,945	185,600	2,945
2021-04-28	2,998	3,035	2,986	3,015	103,700	3,015
2021-04-27	2,995	3,040	2,987	3,010	248,600	3,010
2021-04-26	2,964	2,978	2,930	2,964	187,400	2,964
2021-04-23	2,963	2,995	2,900	2,919	152,500	2,919
2021-04-22	2,934	2,983	2,913	2,980	197,100	2,980
2021-04-21	2,985	3,015	2,881	2,899	249,300	2,899
2021-04-20	2,940	3,020	2,928	3,020	241,300	3,020
2021-04-19	2,966	3,015	2,949	2,986	112,000	2,986
2021-04-16	3,065	3,075	2,991	2,992	166,800	2,992
2021-04-15	3,000	3,040	2,962	3,025	331,300	3,025
2021-04-14	2,947	2,994	2,926	2,987	352,300	2,987
2021-04-13	2,918	2,949	2,895	2,897	234,900	2,897
2021-04-12	2,850	2,960	2,839	2,898	713,200	2,898
2021-04-09	2,944	3,010	2,919	2,945	423,500	2,945
2021-04-08	3,030	3,035	2,982	3,030	190,700	3,030
2021-04-07	3,065	3,075	3,030	3,055	254,500	3,055
2021-04-06	3,015	3,045	2,951	2,994	258,000	2,994
2021-04-05	3,030	3,075	2,982	3,050	210,500	3,050
2021-04-02	3,050	3,065	3,020	3,040	128,100	3,040
2021-04-01	3,065	3,080	3,015	3,035	164,400	3,035
2021-03-31	3,160	3,160	3,075	3,095	186,700	3,095
2021-03-30	3,090	3,135	3,060	3,135	146,200	3,135
2021-03-29	3,100	3,110	3,045	3,100	213,200	3,100
2021-03-26	3,085	3,085	3,035	3,040	133,400	3,040
2021-03-25	3,000	3,050	2,970	2,980	235,700	2,980
2021-03-24	2,950	2,994	2,920	2,950	301,800	2,950
2021-03-23	3,130	3,160	3,075	3,075	126,500	3,075
2021-03-22	3,120	3,170	3,090	3,150	171,000	3,150
2021-03-19	3,060	3,130	3,055	3,110	190,700	3,110
2021-03-18	3,075	3,105	3,050	3,095	167,100	3,095
2021-03-17	3,025	3,045	2,977	3,035	120,400	3,035
2021-03-16	3,045	3,075	2,998	3,020	157,300	3,020
2021-03-15	3,020	3,045	2,997	3,035	254,700	3,035
2021-03-12	2,890	2,988	2,882	2,976	267,400	2,976
2021-03-11	2,916	2,960	2,886	2,894	185,400	2,894
2021-03-10	2,900	2,939	2,882	2,923	191,000	2,923
2021-03-09	2,936	2,936	2,845	2,867	206,400	2,867
2021-03-08	2,970	2,977	2,892	2,907	216,600	2,907
2021-03-05	2,826	2,908	2,797	2,908	343,800	2,908
2021-03-04	2,798	2,863	2,789	2,850	269,700	2,850
2021-03-03	2,786	2,810	2,775	2,801	87,500	2,801
2021-03-02	2,794	2,833	2,746	2,813	259,100	2,813
2021-03-01	2,723	2,746	2,695	2,744	204,100	2,744
2021-02-26	2,757	2,763	2,695	2,695	359,100	2,695
2021-02-25	2,809	2,847	2,795	2,830	298,900	2,830
2021-02-24	2,825	2,907	2,764	2,767	456,100	2,767
2021-02-22	2,815	2,848	2,779	2,779	246,100	2,779
2021-02-19	2,733	2,799	2,725	2,770	227,900	2,770
2021-02-18	2,800	2,802	2,752	2,760	145,500	2,760
2021-02-17	2,753	2,825	2,726	2,819	255,800	2,819
2021-02-16	2,761	2,856	2,753	2,768	361,400	2,768
2021-02-15	2,685	2,746	2,668	2,743	312,200	2,743
2021-02-12	2,655	2,709	2,633	2,648	213,100	2,648
2021-02-10	2,630	2,660	2,621	2,650	255,600	2,650
2021-02-09	2,623	2,646	2,601	2,613	228,100	2,613
2021-02-08	2,586	2,609	2,558	2,577	238,200	2,577
2021-02-05	2,516	2,595	2,505	2,587	345,400	2,587
2021-02-04	2,484	2,504	2,462	2,487	92,500	2,487
2021-02-03	2,493	2,530	2,487	2,499	166,700	2,499
2021-02-02	2,449	2,484	2,432	2,484	191,200	2,484
2021-02-01	2,370	2,440	2,369	2,426	184,100	2,426
2021-01-29	2,440	2,444	2,377	2,379	182,800	2,379
2021-01-28	2,408	2,468	2,398	2,434	234,800	2,434
2021-01-27	2,462	2,462	2,415	2,458	236,800	2,458
2021-01-26	2,404	2,432	2,377	2,385	218,900	2,385
2021-01-25	2,465	2,465	2,397	2,404	208,200	2,404
2021-01-22	2,470	2,479	2,427	2,441	257,700	2,441
2021-01-21	2,502	2,527	2,493	2,504	177,800	2,504
2021-01-20	2,458	2,491	2,439	2,487	175,400	2,487
2021-01-19	2,484	2,488	2,447	2,458	169,400	2,458
2021-01-18	2,489	2,493	2,449	2,472	226,100	2,472
2021-01-15	2,650	2,651	2,520	2,520	320,800	2,520
2021-01-14	2,643	2,677	2,583	2,607	342,500	2,607
2021-01-13	2,699	2,824	2,666	2,686	471,400	2,686
2021-01-12	2,642	2,669	2,619	2,669	248,100	2,669
2021-01-08	2,619	2,652	2,588	2,632	341,100	2,632
2021-01-07	2,535	2,627	2,530	2,624	455,100	2,624
2021-01-06	2,439	2,488	2,438	2,459	209,800	2,459
2021-01-05	2,380	2,435	2,362	2,431	157,000	2,431
2021-01-04	2,435	2,439	2,367	2,387	190,100	2,387

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 [2021年度]

6432 (株)竹内製作所の時系列データ [2021年度]