[4248 東証1部] 竹本容器 日足 時系列データ

[4248 東証1部] 竹本容器 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-201786.001807.001778.001801.0059800107281400
2017-07-191780.001786.001774.001780.002690047912000
2017-07-181765.001780.001763.001780.003630064338000
2017-07-141764.001764.001755.001764.003000052822800
2017-07-131761.001768.001760.001761.001920033839100
2017-07-121770.001776.001755.001761.003260057448900
2017-07-111760.001779.001759.001769.003870068525000
2017-07-101765.001770.001755.001768.001950034374900
2017-07-071760.001772.001760.001760.001980034950200
2017-07-061758.001775.001758.001772.001800031822300
2017-07-051764.001774.001752.001772.002300040556100
2017-07-041780.001785.001758.001764.002490044198200
2017-07-031766.001794.001766.001775.003620064375900
2017-06-301772.001772.001749.001764.002910051259700
2017-06-291770.001786.001765.001785.002640046887900
2017-06-281758.001769.001755.001760.002600045757000
2017-06-271787.001788.001768.001773.003380060098100
2017-06-261791.001812.001788.001788.005050090980100
2017-06-231782.001820.001771.001791.0066300119082200
2017-06-221754.001777.001754.001777.005140090743900
2017-06-211752.001760.001752.001755.002820049500500
2017-06-201759.001762.001750.001755.0064200112680000
2017-06-191757.001764.001749.001756.00329700579133800
2017-06-161760.001760.001749.001752.003180055754500
2017-06-151751.001770.001750.001750.005410095059000
2017-06-141764.001768.001760.001760.003480061384300
2017-06-131741.001758.001741.001752.002060036053500
2017-06-121755.001757.001735.001740.004150072496000
2017-06-091745.001764.001745.001753.004750083367200
2017-06-081753.001756.001743.001743.004730082784000
2017-06-071777.001777.001745.001748.00140500247370800
2017-06-061747.001765.001738.001758.00136600239577200
2017-06-051737.001761.001737.001745.0063300110760800
2017-06-021750.001759.001740.001741.004060070973000
2017-06-011765.001767.001745.001750.004910086218100
2017-05-311749.001766.001748.001754.0063400111341700
2017-05-301767.001777.001740.001754.00226500399205600
2017-05-291825.001829.001810.001820.001220022224100
2017-05-261810.001816.001807.001810.00940017018500
2017-05-251810.001815.001802.001810.001050018984900
2017-05-241820.001840.001810.001815.002210040253700
2017-05-231786.001815.001782.001815.001140020435500
2017-05-221769.001785.001769.001785.00810014409900
2017-05-191770.001774.001750.001769.0046008090200
2017-05-181751.001770.001742.001769.001090019096000
2017-05-171775.001781.001768.001781.00980017420700
2017-05-161786.001789.001774.001776.001470026185500
2017-05-151754.001792.001752.001792.001460025807100
2017-05-121784.001786.001776.001784.001970035094000
2017-05-111780.001784.001779.001784.00660011752700
2017-05-101783.001787.001770.001784.001070019060400
2017-05-091783.001783.001772.001783.001200021356600
2017-05-081745.001768.001745.001767.001810031826500
2017-05-021737.001744.001736.001742.001210021053000
2017-05-011721.001733.001721.001733.0043007436800
2017-04-281728.001733.001716.001733.00700012097500
2017-04-271717.001731.001717.001729.00990017096800
2017-04-261730.001730.001714.001722.001390023926900
2017-04-251737.001737.001727.001730.001350023392100
2017-04-241740.001741.001728.001728.00630010919500
2017-04-211710.001727.001710.001727.001330022835900
2017-04-201706.001706.001700.001705.00950016187000
2017-04-191668.001695.001668.001695.00660011136500
2017-04-181669.001683.001660.001683.0040006688700
2017-04-171617.001678.001617.001660.00850013882600
2017-04-141636.001637.001616.001619.001090017704300
2017-04-131639.001643.001623.001636.001490024308500
2017-04-121682.001684.001651.001656.002100035009500
2017-04-111704.001704.001689.001690.00920015606400
2017-04-101690.001704.001685.001700.001750029646900
2017-04-071700.001711.001681.001700.00700011859900
2017-04-061715.001715.001676.001696.002080035262300
2017-04-051708.001725.001708.001720.001100018867900
2017-04-041750.001750.001701.001701.002710046677600
2017-04-031773.001776.001750.001754.001620028551100
2017-03-311752.001776.001750.001772.002150037817900
2017-03-301770.001779.001755.001758.002110037299800
2017-03-291713.001750.001713.001750.002220038427600
2017-03-281714.001714.001710.001711.001030017629000
2017-03-271710.001715.001708.001710.00630010777800
2017-03-241714.001716.001706.001714.001060018127800
2017-03-231724.001724.001704.001707.00730012521800
2017-03-221710.001728.001708.001724.001850031797000
2017-03-211711.001718.001711.001714.00660011309200
2017-03-171700.001718.001699.001710.001940033091100
2017-03-161701.001714.001698.001704.00910015503700
2017-03-151696.001724.001696.001710.002200037580100
2017-03-141709.001714.001695.001701.004720080349600
2017-03-131722.001722.001712.001714.003370057855200
2017-03-101721.001729.001717.001722.003980068475500
2017-03-091730.001734.001722.001728.002770047867000
2017-03-081730.001738.001724.001736.002290039642300
2017-03-071720.001729.001715.001724.001830031451200
2017-03-061740.001740.001718.001721.003310057140300
2017-03-031746.001755.001744.001746.001040018173000
2017-03-021761.001761.001744.001752.001270022245400
2017-03-011762.001765.001727.001735.003390058954200
2017-02-281740.001770.001740.001767.001370024101700
2017-02-271744.001749.001736.001738.002560044569800
2017-02-241740.001760.001739.001754.002790048686900
2017-02-231770.001774.001740.001750.001730030419700
2017-02-221740.001780.001740.001763.001930033888400
2017-02-211723.001735.001723.001734.001010017490300
2017-02-201720.001734.001719.001721.001220021058300
2017-02-171721.001723.001711.001713.002120036455300
2017-02-161730.001743.001722.001725.003940068109500
2017-02-151730.001743.001730.001739.001650028625500
2017-02-141780.001785.001709.001721.00107100186456300
2017-02-131790.001797.001753.001781.0074400132129000
2017-02-101814.001862.001813.001858.002070038010500
2017-02-091807.001807.001800.001804.0049008834200
2017-02-081800.001807.001796.001806.00940016920900
2017-02-071801.001805.001798.001799.00920016563800
2017-02-061809.001811.001800.001800.001410025429100
2017-02-031797.001810.001796.001796.00900016199400
2017-02-021821.001821.001797.001797.002260040904500
2017-02-011837.001837.001802.001827.001960035675900
2017-01-311855.001867.001846.001846.001670030938500
2017-01-301849.001860.001839.001852.002870053141800
2017-01-271793.001842.001792.001823.001610029169600
2017-01-261795.001807.001783.001783.001320023681300
2017-01-251810.001810.001785.001790.002060036933000
2017-01-241800.001807.001796.001802.001390025029900
2017-01-231813.001824.001795.001806.002420043776100
2017-01-201880.001882.001820.001830.003950073036300
2017-01-191876.001884.001868.001873.00680012742000
2017-01-181864.001874.001853.001870.001240023085400
2017-01-171853.001890.001851.001851.002590048364300
2017-01-161880.001890.001850.001850.002440045609200
2017-01-131931.001937.001881.001892.004640088316200
2017-01-121933.001949.001930.001930.001580030578400
2017-01-111959.001960.001940.001940.002820054967500
2017-01-101972.001977.001950.001956.003950077573600
2017-01-061973.001990.001956.001982.002410047497600
2017-01-051974.001980.001973.001974.001090021532400
2017-01-041957.001980.001957.001972.001650032532400
2016-12-301955.001972.001952.001955.001250024534000
2016-12-291954.001972.001953.001968.002820055302600
2016-12-281941.001972.001935.001970.002280044566700
2016-12-271962.001980.001961.001967.004370085962600
2016-12-261989.001989.001958.001974.0053100104542300
2016-12-222007.002015.001991.001998.002170043402500
2016-12-212019.002019.002003.002006.00800016074100
2016-12-202001.002020.001991.002020.001610032309500
2016-12-192050.002064.001990.001997.0059700120463200
2016-12-162064.002064.002042.002043.0046009428000
2016-12-152055.002061.002048.002055.00760015628200
2016-12-142039.002048.002037.002042.00950019396600
2016-12-132060.002060.002036.002042.00560011479300
2016-12-122109.002109.002058.002069.00890018540500
2016-12-092105.002110.002091.002094.00490010274200
2016-12-082120.002120.002095.002103.00550011573700
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

   ※ 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