[4248 東証2部] 竹本容器 日足 時系列データ

[4248 東証2部] 竹本容器 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-072093.002110.002093.002109.00600012611600
2016-12-062084.002090.002075.002085.0032006662900
2016-12-052100.002118.002074.002084.00860018029900
2016-12-022102.002102.002070.002090.00780016269900
2016-12-012095.002132.002083.002090.001250026233900
2016-11-302088.002093.002070.002083.00920019165800
2016-11-292022.002058.002022.002058.00650013310300
2016-11-282015.002043.002013.002022.00500010115000
2016-11-252037.002057.002006.002013.001410028565900
2016-11-242097.002117.002025.002037.003170065333900
2016-11-222100.002111.002082.002096.001160024318500
2016-11-212121.002121.002071.002107.001470030969800
2016-11-182145.002146.002123.002126.001800038425900
2016-11-172036.002155.002036.002151.002960062877900
2016-11-162041.002042.002029.002040.00580011812500
2016-11-152008.002016.002008.002014.001030020700300
2016-11-141980.002025.001980.002025.002290045729100
2016-11-112037.002068.002032.002044.001600032748200
2016-11-102059.002063.002023.002033.00930019046500
2016-11-092068.002068.001920.001981.001880037387400
2016-11-082020.002042.002019.002031.00940019089200
2016-11-071985.002020.001985.002016.001030020587600
2016-11-041985.001985.001933.001985.001900037430800
2016-11-022017.002020.002000.002005.001460029356500
2016-11-012016.002025.001999.002024.00930018715300
2016-10-312001.002010.001975.002008.001370027331200
2016-10-282005.002010.002000.002001.001050021032500
2016-10-272020.002025.002005.002018.00780015731500
2016-10-262030.002039.002016.002027.00530010729800
2016-10-252048.002048.002031.002034.00620012655600
2016-10-242040.002045.002026.002030.00590012014200
2016-10-212029.002037.002006.002016.00810016396900
2016-10-202074.002074.002001.002029.001570032109300
2016-10-192070.002079.002067.002074.00890018450100
2016-10-182079.002087.002069.002079.00760015778800
2016-10-172078.002098.002066.002088.001460030414900
2016-10-142030.002088.002030.002084.001690034745200
2016-10-132015.002025.002012.002024.00940018978300
2016-10-121994.002018.001974.002008.001380027575400
2016-10-111988.002022.001983.002004.001930038756100
2016-10-071974.001994.001966.001989.001450028746500
2016-10-061954.001980.001950.001975.001370026899400
2016-10-051931.001945.001930.001940.00810015667300
2016-10-041939.001943.001930.001930.0048009305800
2016-10-031931.001944.001915.001937.00800015446800
2016-09-301940.001940.001915.001929.001280024647500
2016-09-291960.001964.001914.001963.001350026282600
2016-09-281972.001987.001955.001970.001750034438300
2016-09-271926.001956.001898.001953.001960037848300
2016-09-261856.001926.001841.001906.003380063885500
2016-09-231801.001833.001796.001832.001850033614500
2016-09-211776.001783.001768.001776.00860015238700
2016-09-201788.001795.001775.001776.001060018915900
2016-09-161770.001807.001770.001783.00830014826600
2016-09-151771.001788.001771.001777.0027004797200
2016-09-141799.001820.001773.001792.001250022555000
2016-09-131752.001797.001752.001797.00900015924300
2016-09-121750.001762.001750.001754.00940016465100
2016-09-091756.001774.001756.001762.001170020597800
2016-09-081753.001769.001747.001761.0032005621700
2016-09-071765.001778.001748.001755.001380024222900
2016-09-061770.001780.001765.001770.0055009745600
2016-09-051769.001783.001762.001770.00650011504900
2016-09-021740.001760.001730.001732.002860049724300
2016-09-011821.001822.001770.001776.001560027956300
2016-08-311850.001850.001823.001823.001240022816500
2016-08-301850.001865.001823.001852.001230022708800
2016-08-291801.001901.001801.001860.003590066588400
2016-08-261724.001799.001724.001799.00111200194161000
2016-08-251747.001747.001708.001708.002160037149200
2016-08-241730.001749.001730.001749.00620010797000
2016-08-231756.001758.001738.001738.0046008048200
2016-08-221720.001754.001720.001754.00910015720100
2016-08-191710.001727.001710.001721.0049008395800
2016-08-181749.001749.001710.001710.0053009149800
2016-08-171772.001772.001750.001750.00640011256900
2016-08-161759.001776.001759.001772.00720012726000
2016-08-151731.001740.001722.001740.001160020093300
2016-08-121720.001769.001720.001731.004280074332900
2016-08-101670.001671.001641.001641.0010001665300
2016-08-091630.001670.001630.001670.0024003976300
2016-08-081585.001650.001580.001630.0060009704700
2016-08-051650.001679.001647.001665.0012001989400
2016-08-041682.001682.001650.001650.0026004334900
2016-08-031680.001703.001672.001700.0021003539500
2016-08-021703.001704.001703.001704.009001532900
2016-08-011708.001714.001680.001714.0017002884300
2016-07-291680.001711.001665.001708.0031005251700
2016-07-281670.001681.001670.001681.008001338600
2016-07-271650.001685.001650.001682.0030005007800
2016-07-261670.001677.001650.001650.0027004495300
2016-07-251671.001682.001670.001675.0033005528500
2016-07-221650.001680.001650.001671.0033005502800
2016-07-211650.001674.001650.001674.0036005964900
2016-07-201663.001663.001633.001643.0033005443900
2016-07-191669.001669.001651.001655.0010001661200
2016-07-151640.001657.001640.001655.0016002636400
2016-07-141644.001652.001621.001649.0032005261900
2016-07-131654.001654.001610.001621.0029004743000
2016-07-121640.001653.001624.001653.0039006409200
2016-07-111595.001636.001595.001609.0017002751300
2016-07-081630.001630.001580.001580.0022003538900
2016-07-071600.001605.001581.001590.0010001592500
2016-07-061592.001602.001576.001600.0042006702200
2016-07-051599.001615.001589.001592.0021003344600
2016-07-041601.001620.001596.001601.00950015273800
2016-07-011621.001650.001550.001601.001880030189600
2016-06-301680.001680.001650.001650.00600994000
2016-06-291680.001680.001650.001650.0013002160000
2016-06-281561.001648.001561.001648.0024003863800
2016-06-271599.001641.001594.001615.0036005812500
2016-06-241750.001750.001510.001610.001620026208500
2016-06-231700.001746.001670.001697.0019003219000
2016-06-221771.001771.001660.001669.0039006550800
2016-06-211735.001749.001735.001735.0014002440300
2016-06-201676.001798.001676.001775.0029005062100
2016-06-171635.001748.001635.001676.00710011981600
2016-06-161744.001744.001625.001632.00660010956900
2016-06-151720.001750.001699.001750.0025004311500
2016-06-141740.001740.001660.001740.00840014267600
2016-06-131752.001789.001731.001746.00770013549900
2016-06-101797.001800.001755.001755.00560010014500
2016-06-091800.001800.001794.001797.0021003778400
2016-06-081820.001820.001790.001801.001110020034000
2016-06-071735.001840.001680.001810.002230039497000
2016-06-061654.001725.001654.001720.0056009460400
2016-06-031655.001683.001655.001679.0037006168400
2016-06-021680.001685.001670.001676.0039006549900
2016-06-011684.001715.001681.001682.00770013081700
2016-05-311685.001690.001682.001684.0027004551800
2016-05-301675.001690.001670.001680.0032005385200
2016-05-271696.001713.001675.001686.0033005581600
2016-05-261719.001719.001701.001714.0023003926800
2016-05-251719.001721.001712.001721.0044007562200
2016-05-241708.001727.001707.001715.0011001884200
2016-05-231725.001737.001703.001703.0034005871800
2016-05-201735.001740.001727.001740.0028004850000
2016-05-191726.001739.001701.001733.0017002919600
2016-05-181750.001759.001726.001749.0035006094600
2016-05-171780.001780.001750.001759.00600010567000
2016-05-161750.001810.001750.001780.002110037424800
2016-05-131693.001719.001693.001710.00920015713900
2016-05-121680.001680.001675.001679.009001509700
2016-05-111730.001730.001660.001695.0041006877300
2016-05-101677.001696.001675.001696.0036006039700
2016-05-091640.001655.001635.001655.0018002965200
2016-05-061645.001647.001638.001647.0024003945800
2016-05-021635.001643.001625.001638.0018002946400
2016-04-281651.001702.001644.001651.0040006682900
2016-04-271684.001720.001652.001668.0050008390000
2016-04-261713.001748.001637.001720.001320022499600
2016-04-251725.001725.001670.001678.001000017049900
2016-04-221650.001686.001640.001678.00630010473800
2016-04-211650.001663.001639.001650.0028004625900
2016-04-201665.001665.001635.001650.0055009109400
2016-04-191640.001654.001610.001654.0031005090800
2016-04-181620.001644.001602.001636.0052008421000
2016-04-151619.001635.001612.001628.0039006343500
2016-04-141636.001664.001621.001621.0045007371200
2016-04-131625.001640.001616.001635.0041006656500
2016-04-121645.001645.001620.001633.0023003744600
2016-04-111627.001650.001606.001627.0041006698500
2016-04-081630.001650.001618.001627.0042006855900
2016-04-071640.001669.001637.001640.0021003455400
2016-04-061650.001677.001625.001640.00680011221100
2016-04-051716.001716.001660.001674.0035005874800
2016-04-041720.001720.001700.001716.0021003589800
2016-04-011752.001760.001675.001735.001040017789200
2016-03-311745.001755.001726.001752.0032005575400
2016-03-301700.001760.001700.001745.00720012432000
2016-03-291670.001699.001670.001699.0030005039800
2016-03-281720.001720.001672.001684.0045007601900
2016-03-251685.001774.001652.001680.001250021228200
2016-03-241689.001689.001660.001666.0056009337700
2016-03-231695.001700.001690.001690.0021003556600
2016-03-221703.001709.001695.001695.0028004761700
2016-03-181715.001735.001681.001700.00930015838400
2016-03-171739.001770.001708.001715.00850014792700
2016-03-161766.001766.001703.001765.00650011316600
2016-03-151740.001770.001735.001737.00700012267900
2016-03-141703.001775.001695.001771.001910033130500
2016-03-111629.001690.001620.001685.001180019576100
2016-03-101607.001636.001607.001618.0039006324400
2016-03-091630.001640.001605.001605.00710011503300
2016-03-081635.001650.001625.001630.0038006208700
2016-03-071650.001653.001631.001637.0057009361400
2016-03-041608.001635.001608.001632.0032005184500
2016-03-031620.001620.001598.001618.0044007098900
2016-03-021643.001644.001613.001623.0041006699800
2016-03-011568.001615.001561.001607.0062009870300
2016-02-291597.001633.001550.001568.001290020522900
2016-02-261668.001675.001576.001585.001760028725800
2016-02-251680.001680.001663.001668.0040006692000
2016-02-241670.001680.001630.001649.00760012581100
2016-02-231660.001694.001653.001664.00990016570000
2016-02-221620.001650.001613.001630.00770012543000
2016-02-191530.001612.001513.001612.001020015888200
2016-02-181468.001548.001468.001515.00970014556600
2016-02-171380.001540.001380.001473.001250018119400
2016-02-161383.001422.001378.001401.001270017753300
2016-02-151455.001519.001356.001383.003490049622600
2016-02-121435.001579.001400.001455.001340020233200
2016-02-101585.001608.001540.001585.001140018001200
2016-02-091600.001602.001560.001585.0051008091000
2016-02-081550.001692.001531.001679.00660010515600
2016-02-051650.001657.001563.001620.00680010970600
2016-02-041660.001671.001640.001659.0057009454300
2016-02-031720.001780.001650.001689.001410024254600
2016-02-021710.001777.001710.001758.00940016459800
2016-02-011710.001750.001681.001750.001430024535500
2016-01-291680.001680.001635.001663.00930015438000
2016-01-281660.001680.001660.001665.0039006504800
2016-01-271612.001678.001612.001678.00930015269900
2016-01-261625.001674.001566.001615.001350022075800
2016-01-251604.001664.001521.001609.002120033855200
2016-01-221480.001520.001434.001520.001170017405000
2016-01-211435.001491.001401.001401.003090044610100
2016-01-201515.001516.001407.001410.003440049892700
2016-01-191564.001565.001510.001520.001330020444700
2016-01-181549.001589.001546.001564.002390037285400
2016-01-151704.001717.001666.001669.001690028664300
2016-01-141684.001735.001684.001704.001020017315400
2016-01-131721.001778.001721.001776.00640011250800
2016-01-121763.001783.001659.001697.002250038680100
2016-01-081803.001840.001766.001803.001430025654200
2016-01-071902.001903.001813.001813.001630030571700
2016-01-061920.001930.001902.001904.0046008805100
2016-01-051905.001930.001904.001913.00800015312300
2016-01-041940.001940.001901.001909.00720013756200
2015-12-301941.001943.001920.001943.0048009270600
2015-12-291892.001921.001892.001915.0051009702500
2015-12-281876.001947.001876.001902.001010019223700
2015-12-251953.001953.001909.001918.00920017733300
2015-12-241955.002017.001934.001941.001260024811200
2015-12-221962.001998.001954.001973.00590011638500
2015-12-211995.001995.001950.001985.00760014944000
2015-12-182004.002029.001980.001997.001700034082200
2015-12-171976.002013.001950.001993.001850036709400
2015-12-161910.001933.001910.001928.0049009418300
2015-12-151888.001939.001888.001903.001170022270100
2015-12-141899.001938.001871.001907.003400064731400
2015-12-112018.002033.001973.001979.002980059487300
2015-12-102045.002078.002045.002060.00860017716700
2015-12-092105.002105.002063.002070.00660013756800
2015-12-082136.002136.002103.002122.001250026531700
2015-12-072090.002110.002081.002103.00770016154800
2015-12-042092.002100.002065.002073.0043008930200
2015-12-032054.002092.002052.002092.001220025271700
2015-12-022110.002113.002080.002090.001090022874300
2015-12-012075.002129.002051.002127.001300027290700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog