6432 (株)竹内製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,913	2,940	2,913	2,914	159,500	2,914
2022-12-29	2,887	2,915	2,866	2,914	146,700	2,914
2022-12-28	2,899	2,899	2,865	2,891	119,900	2,891
2022-12-27	2,941	2,941	2,875	2,886	115,900	2,886
2022-12-26	2,865	2,918	2,859	2,916	121,700	2,916
2022-12-23	2,828	2,849	2,810	2,832	165,900	2,832
2022-12-22	2,852	2,899	2,848	2,868	184,100	2,868
2022-12-21	2,905	2,923	2,833	2,833	316,900	2,833
2022-12-20	3,035	3,040	2,915	2,944	243,100	2,944
2022-12-19	2,986	3,050	2,980	3,015	144,400	3,015
2022-12-16	3,050	3,065	2,986	2,989	200,100	2,989
2022-12-15	3,020	3,075	3,005	3,050	77,900	3,050
2022-12-14	3,035	3,055	3,010	3,035	92,100	3,035
2022-12-13	3,005	3,045	2,993	3,040	125,900	3,040
2022-12-12	2,988	3,015	2,973	2,978	100,500	2,978
2022-12-09	2,930	2,998	2,925	2,998	124,900	2,998
2022-12-08	2,974	2,983	2,935	2,966	121,000	2,966
2022-12-07	2,930	2,979	2,930	2,964	150,700	2,964
2022-12-06	2,950	2,984	2,900	2,948	387,100	2,948
2022-12-05	3,030	3,055	3,000	3,045	181,000	3,045
2022-12-02	3,115	3,120	3,025	3,045	217,300	3,045
2022-12-01	3,215	3,215	3,140	3,150	199,800	3,150
2022-11-30	3,165	3,195	3,110	3,175	216,300	3,175
2022-11-29	3,210	3,230	3,175	3,175	142,700	3,175
2022-11-28	3,240	3,255	3,200	3,245	196,500	3,245
2022-11-25	3,155	3,225	3,125	3,220	330,800	3,220
2022-11-24	3,105	3,135	3,095	3,105	138,000	3,105
2022-11-22	3,025	3,105	3,025	3,090	141,100	3,090
2022-11-21	3,045	3,055	3,025	3,050	71,600	3,050
2022-11-18	3,075	3,075	3,015	3,030	103,800	3,030
2022-11-17	2,989	3,040	2,989	3,030	110,300	3,030
2022-11-16	2,990	3,005	2,945	2,990	144,300	2,990
2022-11-15	2,986	3,005	2,975	3,005	105,300	3,005
2022-11-14	2,950	2,987	2,937	2,973	125,800	2,973
2022-11-11	3,010	3,010	2,933	2,967	344,000	2,967
2022-11-10	3,035	3,060	3,015	3,020	132,500	3,020
2022-11-09	3,095	3,105	3,055	3,065	105,800	3,065
2022-11-08	3,050	3,110	3,050	3,085	193,000	3,085
2022-11-07	3,050	3,055	3,025	3,045	104,000	3,045
2022-11-04	3,045	3,045	2,993	2,999	195,800	2,999
2022-11-02	3,005	3,065	3,005	3,055	215,100	3,055
2022-11-01	3,005	3,030	2,972	3,030	184,300	3,030
2022-10-31	3,025	3,025	2,979	3,000	284,400	3,000
2022-10-28	2,959	3,025	2,955	2,983	626,900	2,983
2022-10-27	2,961	2,987	2,955	2,978	219,800	2,978
2022-10-26	2,980	2,985	2,955	2,974	241,400	2,974
2022-10-25	2,964	2,985	2,948	2,974	241,700	2,974
2022-10-24	2,877	2,983	2,863	2,943	527,800	2,943
2022-10-21	2,861	2,884	2,839	2,847	232,800	2,847
2022-10-20	2,837	2,880	2,823	2,856	380,600	2,856
2022-10-19	2,833	2,884	2,830	2,867	342,800	2,867
2022-10-18	2,851	2,874	2,822	2,863	476,900	2,863
2022-10-17	2,765	2,826	2,741	2,821	565,300	2,821
2022-10-14	2,828	2,864	2,727	2,766	1,393,700	2,766
2022-10-13	2,605	2,611	2,575	2,583	292,900	2,583
2022-10-12	2,639	2,639	2,582	2,611	365,500	2,611
2022-10-11	2,768	2,770	2,646	2,651	360,900	2,651
2022-10-07	2,795	2,811	2,775	2,775	224,800	2,775
2022-10-06	2,830	2,848	2,804	2,835	231,100	2,835
2022-10-05	2,841	2,851	2,818	2,829	291,200	2,829
2022-10-04	2,782	2,824	2,770	2,812	544,700	2,812
2022-10-03	2,645	2,716	2,641	2,716	260,400	2,716
2022-09-30	2,666	2,669	2,632	2,661	308,300	2,661
2022-09-29	2,657	2,679	2,645	2,677	147,200	2,677
2022-09-28	2,618	2,635	2,577	2,617	243,900	2,617
2022-09-27	2,618	2,658	2,614	2,617	169,000	2,617
2022-09-26	2,670	2,673	2,590	2,601	277,800	2,601
2022-09-22	2,650	2,704	2,649	2,703	151,700	2,703
2022-09-21	2,681	2,703	2,672	2,681	98,100	2,681
2022-09-20	2,680	2,700	2,668	2,680	114,900	2,680
2022-09-16	2,675	2,688	2,658	2,663	160,500	2,663
2022-09-15	2,739	2,739	2,690	2,699	132,900	2,699
2022-09-14	2,700	2,737	2,689	2,727	181,400	2,727
2022-09-13	2,760	2,761	2,738	2,753	199,800	2,753
2022-09-12	2,750	2,760	2,732	2,738	172,200	2,738
2022-09-09	2,720	2,738	2,710	2,731	268,000	2,731
2022-09-08	2,661	2,700	2,650	2,700	303,900	2,700
2022-09-07	2,623	2,635	2,591	2,632	158,400	2,632
2022-09-06	2,625	2,642	2,597	2,633	120,900	2,633
2022-09-05	2,603	2,626	2,588	2,610	147,900	2,610
2022-09-02	2,651	2,659	2,599	2,618	187,900	2,618
2022-09-01	2,655	2,666	2,634	2,647	261,600	2,647
2022-08-31	2,620	2,666	2,618	2,653	197,800	2,653
2022-08-30	2,675	2,675	2,633	2,652	142,900	2,652
2022-08-29	2,590	2,625	2,560	2,622	171,600	2,622
2022-08-26	2,642	2,684	2,637	2,642	430,400	2,642
2022-08-25	2,584	2,588	2,553	2,581	94,900	2,581
2022-08-24	2,598	2,607	2,572	2,573	140,100	2,573
2022-08-23	2,556	2,588	2,549	2,567	125,400	2,567
2022-08-22	2,540	2,568	2,532	2,567	81,000	2,567
2022-08-19	2,560	2,567	2,547	2,566	95,900	2,566
2022-08-18	2,578	2,578	2,545	2,552	103,900	2,552
2022-08-17	2,599	2,599	2,569	2,579	140,700	2,579
2022-08-16	2,600	2,608	2,560	2,561	129,200	2,561
2022-08-15	2,600	2,627	2,596	2,613	247,600	2,613
2022-08-12	2,592	2,620	2,579	2,588	269,700	2,588
2022-08-10	2,511	2,537	2,497	2,533	115,800	2,533
2022-08-09	2,533	2,541	2,503	2,510	111,200	2,510
2022-08-08	2,504	2,534	2,504	2,534	116,800	2,534
2022-08-05	2,459	2,501	2,452	2,499	171,200	2,499
2022-08-04	2,466	2,469	2,443	2,455	88,900	2,455
2022-08-03	2,465	2,476	2,439	2,463	146,400	2,463
2022-08-02	2,517	2,520	2,456	2,483	222,700	2,483
2022-08-01	2,563	2,569	2,529	2,555	243,100	2,555
2022-07-29	2,550	2,565	2,531	2,555	271,100	2,555
2022-07-28	2,541	2,550	2,523	2,545	175,900	2,545
2022-07-27	2,567	2,567	2,528	2,550	232,900	2,550
2022-07-26	2,542	2,567	2,530	2,545	270,000	2,545
2022-07-25	2,481	2,508	2,479	2,492	154,300	2,492
2022-07-22	2,530	2,531	2,506	2,509	206,300	2,509
2022-07-21	2,475	2,533	2,475	2,513	283,600	2,513
2022-07-20	2,476	2,480	2,445	2,480	224,500	2,480
2022-07-19	2,436	2,443	2,405	2,438	212,800	2,438
2022-07-15	2,420	2,450	2,405	2,407	370,500	2,407
2022-07-14	2,440	2,458	2,403	2,411	559,200	2,411
2022-07-13	2,405	2,468	2,381	2,450	2,150,200	2,450
2022-07-12	2,320	2,321	2,202	2,205	709,800	2,205
2022-07-11	2,377	2,380	2,329	2,344	281,000	2,344
2022-07-08	2,325	2,373	2,317	2,351	388,400	2,351
2022-07-07	2,268	2,298	2,243	2,283	248,000	2,283
2022-07-06	2,285	2,290	2,240	2,241	322,500	2,241
2022-07-05	2,330	2,350	2,313	2,335	257,400	2,335
2022-07-04	2,305	2,316	2,282	2,301	126,500	2,301
2022-07-01	2,320	2,338	2,273	2,286	199,700	2,286
2022-06-30	2,324	2,350	2,311	2,321	137,900	2,321
2022-06-29	2,357	2,363	2,331	2,353	253,600	2,353
2022-06-28	2,320	2,357	2,317	2,342	220,100	2,342
2022-06-27	2,298	2,307	2,282	2,306	166,300	2,306
2022-06-24	2,252	2,255	2,205	2,252	163,600	2,252
2022-06-23	2,298	2,322	2,228	2,231	235,200	2,231
2022-06-22	2,293	2,315	2,274	2,303	249,000	2,303
2022-06-21	2,273	2,278	2,236	2,243	329,300	2,243
2022-06-20	2,343	2,352	2,216	2,223	274,400	2,223
2022-06-17	2,361	2,372	2,328	2,347	360,700	2,347
2022-06-16	2,430	2,468	2,423	2,425	134,500	2,425
2022-06-15	2,437	2,451	2,389	2,411	154,000	2,411
2022-06-14	2,401	2,441	2,401	2,422	182,800	2,422
2022-06-13	2,438	2,472	2,438	2,438	270,100	2,438
2022-06-10	2,481	2,501	2,456	2,488	233,400	2,488
2022-06-09	2,495	2,544	2,474	2,504	352,000	2,504
2022-06-08	2,486	2,497	2,451	2,481	271,400	2,481
2022-06-07	2,371	2,421	2,362	2,408	260,100	2,408
2022-06-06	2,354	2,362	2,341	2,349	143,600	2,349
2022-06-03	2,384	2,390	2,359	2,368	170,000	2,368
2022-06-02	2,383	2,383	2,348	2,366	136,800	2,366
2022-06-01	2,332	2,391	2,332	2,386	138,400	2,386
2022-05-31	2,314	2,351	2,313	2,340	253,800	2,340
2022-05-30	2,310	2,341	2,307	2,327	284,000	2,327
2022-05-27	2,278	2,298	2,266	2,275	191,300	2,275
2022-05-26	2,284	2,294	2,264	2,266	202,300	2,266
2022-05-25	2,307	2,307	2,249	2,279	280,300	2,279
2022-05-24	2,340	2,340	2,306	2,310	143,200	2,310
2022-05-23	2,359	2,364	2,320	2,331	217,100	2,331
2022-05-20	2,334	2,352	2,317	2,342	203,300	2,342
2022-05-19	2,276	2,355	2,276	2,355	226,300	2,355
2022-05-18	2,403	2,411	2,348	2,358	210,200	2,358
2022-05-17	2,337	2,393	2,316	2,373	260,600	2,373
2022-05-16	2,403	2,409	2,338	2,339	321,800	2,339
2022-05-13	2,353	2,397	2,350	2,385	244,300	2,385
2022-05-12	2,397	2,411	2,365	2,368	261,900	2,368
2022-05-11	2,430	2,448	2,412	2,419	183,300	2,419
2022-05-10	2,422	2,475	2,394	2,461	352,500	2,461
2022-05-09	2,465	2,505	2,453	2,472	366,100	2,472
2022-05-06	2,400	2,515	2,389	2,513	540,700	2,513
2022-05-02	2,385	2,428	2,366	2,419	445,900	2,419
2022-04-28	2,326	2,382	2,325	2,381	391,200	2,381
2022-04-27	2,275	2,332	2,260	2,324	528,000	2,324
2022-04-26	2,325	2,335	2,295	2,312	531,500	2,312
2022-04-25	2,279	2,324	2,271	2,320	402,100	2,320
2022-04-22	2,290	2,335	2,260	2,329	374,900	2,329
2022-04-21	2,265	2,315	2,260	2,304	298,300	2,304
2022-04-20	2,290	2,294	2,253	2,272	388,800	2,272
2022-04-19	2,221	2,274	2,205	2,273	519,600	2,273
2022-04-18	2,224	2,231	2,152	2,193	790,400	2,193
2022-04-15	2,217	2,266	2,176	2,237	774,700	2,237
2022-04-14	2,337	2,340	2,244	2,248	917,900	2,248
2022-04-13	2,265	2,392	2,251	2,287	2,518,100	2,287
2022-04-12	2,521	2,538	2,463	2,465	732,700	2,465
2022-04-11	2,594	2,598	2,527	2,555	340,900	2,555
2022-04-08	2,550	2,555	2,530	2,551	270,600	2,551
2022-04-07	2,501	2,523	2,482	2,516	338,700	2,516
2022-04-06	2,583	2,600	2,549	2,559	303,100	2,559
2022-04-05	2,628	2,636	2,607	2,624	211,300	2,624
2022-04-04	2,574	2,610	2,558	2,599	349,000	2,599
2022-04-01	2,595	2,602	2,565	2,586	435,500	2,586
2022-03-31	2,665	2,688	2,641	2,642	457,700	2,642
2022-03-30	2,779	2,779	2,658	2,707	772,400	2,707
2022-03-29	2,644	2,729	2,630	2,729	613,000	2,729
2022-03-28	2,622	2,640	2,593	2,617	279,100	2,617
2022-03-25	2,612	2,626	2,565	2,596	348,200	2,596
2022-03-24	2,566	2,611	2,535	2,609	492,300	2,609
2022-03-23	2,622	2,638	2,604	2,637	369,500	2,637
2022-03-22	2,597	2,618	2,577	2,616	263,100	2,616
2022-03-18	2,597	2,608	2,570	2,585	301,300	2,585
2022-03-17	2,556	2,608	2,539	2,608	388,000	2,608
2022-03-16	2,550	2,550	2,491	2,519	333,800	2,519
2022-03-15	2,493	2,557	2,493	2,541	277,800	2,541
2022-03-14	2,489	2,546	2,488	2,521	158,800	2,521
2022-03-11	2,495	2,499	2,432	2,469	287,900	2,469
2022-03-10	2,517	2,537	2,486	2,528	210,800	2,528
2022-03-09	2,413	2,499	2,411	2,428	305,800	2,428
2022-03-08	2,415	2,427	2,357	2,363	250,600	2,363
2022-03-07	2,485	2,493	2,452	2,463	259,700	2,463
2022-03-04	2,517	2,534	2,467	2,520	242,000	2,520
2022-03-03	2,517	2,533	2,507	2,513	171,700	2,513
2022-03-02	2,500	2,514	2,460	2,469	259,600	2,469
2022-03-01	2,580	2,599	2,544	2,549	306,000	2,549
2022-02-28	2,512	2,575	2,493	2,565	436,700	2,565
2022-02-25	2,460	2,509	2,450	2,499	293,400	2,499
2022-02-24	2,544	2,546	2,489	2,516	513,900	2,516
2022-02-22	2,520	2,565	2,512	2,552	285,000	2,552
2022-02-21	2,599	2,602	2,546	2,602	384,600	2,602
2022-02-18	2,608	2,623	2,575	2,610	388,700	2,610
2022-02-17	2,702	2,703	2,627	2,645	364,200	2,645
2022-02-16	2,727	2,730	2,700	2,718	267,100	2,718
2022-02-15	2,710	2,727	2,634	2,640	306,900	2,640
2022-02-14	2,721	2,750	2,707	2,720	258,100	2,720
2022-02-10	2,800	2,806	2,752	2,780	371,900	2,780
2022-02-09	2,755	2,806	2,753	2,785	243,700	2,785
2022-02-08	2,824	2,842	2,770	2,777	237,600	2,777
2022-02-07	2,822	2,838	2,786	2,822	110,400	2,822
2022-02-04	2,810	2,843	2,786	2,836	124,800	2,836
2022-02-03	2,818	2,824	2,782	2,801	160,600	2,801
2022-02-02	2,774	2,826	2,773	2,820	207,200	2,820
2022-02-01	2,849	2,880	2,777	2,787	328,600	2,787
2022-01-31	2,862	2,866	2,810	2,832	300,000	2,832
2022-01-28	2,809	2,873	2,770	2,866	285,800	2,866
2022-01-27	2,821	2,869	2,760	2,784	298,000	2,784
2022-01-26	2,843	2,843	2,771	2,821	216,900	2,821
2022-01-25	2,893	2,894	2,785	2,818	295,700	2,818
2022-01-24	2,837	2,927	2,829	2,914	262,500	2,914
2022-01-21	2,830	2,859	2,752	2,850	363,500	2,850
2022-01-20	2,958	3,010	2,863	2,909	442,400	2,909
2022-01-19	2,985	3,065	2,982	3,020	349,800	3,020
2022-01-18	3,010	3,065	2,997	3,030	231,600	3,030
2022-01-17	3,060	3,095	2,967	2,991	455,700	2,991
2022-01-14	3,125	3,300	2,999	3,065	1,387,000	3,065
2022-01-13	2,945	2,945	2,883	2,892	324,100	2,892
2022-01-12	2,879	2,926	2,875	2,905	166,500	2,905
2022-01-11	2,860	2,877	2,832	2,863	114,200	2,863
2022-01-07	2,869	2,892	2,824	2,862	235,000	2,862
2022-01-06	2,866	2,892	2,843	2,859	216,300	2,859
2022-01-05	2,835	2,886	2,832	2,881	199,000	2,881
2022-01-04	2,798	2,807	2,772	2,799	204,200	2,799

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 [2022年度]

6432 (株)竹内製作所の時系列データ [2022年度]