[4248 東証2部] 竹本容器 日足 時系列データ (2015年)

[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 
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
2015-11-302145.002147.002055.002067.001950040801200
2015-11-272150.002184.002131.002145.00740015950300
2015-11-262150.002185.002150.002160.001500032563200
2015-11-252110.002200.002110.002185.002480053498000
2015-11-242095.002130.002083.002110.001130023774200
2015-11-202071.002095.002071.002095.00890018536700
2015-11-192033.002099.002021.002099.003430070841700
2015-11-181962.002023.001961.002008.003130062437400
2015-11-171977.001977.001928.001945.00750014523000
2015-11-161969.001970.001952.001954.00580011363800
2015-11-131975.001980.001962.001970.00880017347400
2015-11-121975.001979.001950.001979.00990019452200
2015-11-112027.002027.001960.001960.003140062509700
2015-11-101900.001948.001900.001948.001140021922700
2015-11-091900.001917.001875.001900.00960018183900
2015-11-061850.001850.001813.001850.001030018909500
2015-11-051851.001864.001820.001850.003110057139100
2015-11-041929.001932.001907.001907.001000019184800
2015-11-021938.001938.001911.001928.00590011370400
2015-10-301919.001925.001900.001925.0046008794100
2015-10-291912.001916.001896.001909.00580011060100
2015-10-281900.001939.001890.001913.0039007480100
2015-10-271944.001947.001894.001907.00550010575900
2015-10-261959.001959.001930.001934.00580011272700
2015-10-231929.001937.001889.001926.00880016921600
2015-10-221880.001929.001862.001929.00570010848200
2015-10-211875.001880.001857.001862.001160021651000
2015-10-201880.001889.001862.001880.00650012204300
2015-10-191900.001900.001873.001899.0041007729100
2015-10-161919.001919.001879.001900.00590011191100
2015-10-151869.001917.001869.001901.00530010054900
2015-10-141950.001950.001850.001902.002360044671500
2015-10-131950.001974.001923.001941.001000019405600
2015-10-091952.001970.001905.001968.001130021902900
2015-10-082006.002010.001950.001955.001980039038600
2015-10-072027.002043.001995.002006.001170023478900
2015-10-062040.002068.002021.002054.001370027976100
2015-10-052020.002043.002011.002041.00660013376000
2015-10-022029.002029.002004.002019.0037007460000
2015-10-012009.002040.002000.002018.00870017544400
2015-09-301970.001997.001970.001984.00610012113800
2015-09-291999.002000.001959.001970.00590011691400
2015-09-282045.002045.001999.002001.00670013488300
2015-09-252048.002048.001967.001978.001350026976300
2015-09-241960.001974.001911.001973.00720014104100
2015-09-181964.001964.001900.001953.00890017174100
2015-09-171886.001915.001885.001913.0048009112400
2015-09-161945.001945.001899.001900.0034006510000
2015-09-151958.001998.001900.001938.0045008767100
2015-09-142042.002044.001958.001958.00620012360400
2015-09-112037.002037.001994.001998.001060021261700
2015-09-101990.002024.001964.002006.001180023617100
2015-09-091940.002037.001920.001995.002650052536600
2015-09-081881.001945.001812.001884.001580029992800
2015-09-071834.001874.001769.001841.001920034955200
2015-09-041928.001963.001811.001874.001820034488700
2015-09-031977.001990.001920.001932.00740014402400
2015-09-021820.001971.001810.001945.002390045435400
2015-09-011971.002001.001875.001882.003390066192200
2015-08-312000.002009.001930.001931.001690033373300
2015-08-282019.002019.001991.002000.001590031884200
2015-08-271955.001995.001900.001939.002980058441500
2015-08-261770.001925.001770.001920.003310061161900
2015-08-251623.001963.001615.001745.0064700113403800
2015-08-241698.001804.001685.001700.0079000136928600
2015-08-211772.001870.001703.001773.0074600132477000
2015-08-201943.001944.001874.001877.003340063344800
2015-08-192011.002020.001950.001976.002870057200500
2015-08-182020.002039.002013.002027.001300026327800
2015-08-172099.002099.002005.002030.001420028960400
2015-08-142088.002119.002052.002062.001770036809500
2015-08-132150.002150.002053.002087.002960062176700
2015-08-122230.002285.002181.002206.002660058953900
2015-08-112200.002280.002150.002274.003900086522700
2015-08-102150.002344.002150.002280.003260074383700
2015-08-072175.002188.002100.002179.001650035377600
2015-08-062190.002200.002160.002175.001170025536200
2015-08-052160.002160.002123.002145.001470031597300
2015-08-042144.002160.002096.002110.002470052344200
2015-08-031995.002145.001984.002132.0063700132086000
2015-07-311966.001966.001935.001948.001160022597900
2015-07-301929.001974.001929.001951.003160061742400
2015-07-291942.001948.001893.001914.00830015914800
2015-07-281860.001950.001822.001937.002140040529800
2015-07-271937.001966.001890.001905.003290063757300
2015-07-241903.001933.001886.001915.001720032775200
2015-07-231899.001940.001886.001913.002660050979200
2015-07-221837.001888.001812.001888.002320042808700
2015-07-211775.001870.001775.001834.002090038020100
2015-07-171746.001775.001735.001775.002300040305400
2015-07-161715.001748.001713.001739.002190037754700
2015-07-151765.001765.001703.001715.002800048646700
2015-07-141777.001825.001768.001768.002830050768700
2015-07-131741.001780.001720.001756.002120037048900
2015-07-101798.001798.001741.001746.001670029540700
2015-07-091622.001797.001559.001797.005780095799400
2015-07-081890.001890.001750.001811.004860088027700
2015-07-071825.001859.001795.001841.002440044580900
2015-07-061890.001890.001758.001761.003540064580800
2015-07-031907.001941.001870.001895.002740052174700
2015-07-021950.001970.001900.001907.002920056259800
2015-07-011895.001929.001870.001900.002050039025000
2015-06-301812.001910.001800.001840.001970036194200
2015-06-291800.001891.001735.001845.003410062403900
2015-06-261930.001930.001870.001919.001820034573200
2015-06-251958.001988.001920.001940.003000058260600
2015-06-241880.001998.001869.001998.0056100109523400
2015-06-231802.001894.001786.001880.003980073722100
2015-06-221790.001798.001766.001772.003120055626200
2015-06-191800.001803.001750.001765.002070036696900
2015-06-181790.001798.001766.001780.002810050078800
2015-06-171750.001780.001737.001770.001900033409900
2015-06-161775.001790.001735.001780.004010070552000
2015-06-151701.001820.001689.001789.0075800132736200
2015-06-121718.001718.001609.001670.0068500114647700
2015-06-111561.001638.001561.001638.001870030078400
2015-06-101550.001597.001550.001566.001230019359500
2015-06-091595.001596.001497.001558.003640056418800
2015-06-081609.001629.001590.001592.001620025907300
2015-06-051614.001640.001590.001609.001280020632600
2015-06-041620.001668.001607.001612.004230068888500
2015-06-031560.001620.001550.001620.003880061356700
2015-06-021580.001580.001555.001562.003840060117800
2015-06-011500.001580.001500.001565.005390083796800
2015-05-291491.001520.001487.001490.001820027271300
2015-05-281475.001512.001475.001488.001520022666200
2015-05-271540.001547.001471.001473.004250063727500
2015-05-261501.001530.001501.001520.004670070582200
2015-05-251449.001486.001439.001484.003570052166500
2015-05-221386.001419.001386.001419.002200030842700
2015-05-211400.001405.001375.001386.002850039880400
2015-05-201400.001407.001362.001401.002650037068100
2015-05-191409.001410.001398.001401.002990041909400
2015-05-181430.001430.001397.001405.003600050645600
2015-05-151400.001422.001399.001416.002620036960600
2015-05-141363.001399.001350.001376.002960040383400
2015-05-131365.001375.001350.001363.001480020061300
2015-05-121332.001368.001331.001363.001990026900500
2015-05-111300.001318.001300.001315.001490019469600
2015-05-081259.001319.001259.001300.002410031076100
2015-05-071236.001240.001217.001233.0075009248900
2015-05-011254.001259.001200.001216.001380017054500
2015-04-301274.001274.001250.001254.001200015079900
2015-04-281283.001283.001260.001261.00990012563200
2015-04-271290.001290.001252.001253.002220028210100
2015-04-241329.001329.001286.001291.001740022882800
2015-04-231338.001338.001310.001310.001610021283500
2015-04-221335.001367.001335.001338.00960012923400
2015-04-211320.001350.001320.001332.001360018174600
2015-04-201305.001359.001300.001319.002340030938800
2015-04-171399.001404.001350.001355.003040042034000
2015-04-161400.001439.001386.001418.003830053851600
2015-04-151450.001450.001410.001410.003120044423700
2015-04-141450.001460.001425.001445.002290033182700
2015-04-131391.001448.001390.001445.003830054690600
2015-04-101395.001410.001371.001380.002830039536800
2015-04-091349.001395.001336.001395.002440033376400
2015-04-081356.001356.001308.001346.001560020703100
2015-04-071388.001397.001350.001351.002900039849300
2015-04-061300.001376.001300.001376.004430059613200
2015-04-031269.001338.001265.001300.004550059565800
2015-04-021270.001270.001232.001260.001900023834700
2015-04-011220.001270.001210.001262.003960049351000
2015-03-311227.001243.001220.001227.001460017917600
2015-03-301220.001228.001202.001228.00910011010000
2015-03-271215.001240.001213.001216.0081009890900
2015-03-261243.001244.001215.001215.001830022484500
2015-03-251229.001244.001229.001243.0072008882700
2015-03-241245.001253.001230.001236.0056006927000
2015-03-231247.001270.001232.001254.00910011362800
2015-03-201209.001273.001201.001231.001580019454600
2015-03-191176.001206.001176.001205.001710020372100
2015-03-181185.001227.001149.001206.005710067569600
2015-03-171260.001262.001200.001200.004500055131000
2015-03-161225.001314.001225.001253.002810035910500
2015-03-131273.001285.001219.001240.003490043603000
2015-03-121218.001354.001218.001278.006520083967700
2015-03-111177.001219.001177.001218.002760033206200
2015-03-101211.001228.001160.001161.003680043840200
2015-03-091100.001212.001100.001211.005890068973900
2015-03-061120.001130.001101.001119.003260036432500
2015-03-051100.001154.001058.001148.008030089974700
2015-03-041032.001099.001024.001099.007530078943500
2015-03-03995.001043.00989.001040.007580076651900
2015-03-02989.00993.00985.00987.001960019396000
2015-02-27987.00989.00971.00984.00102009991600
2015-02-26974.00997.00971.00981.002770027272200
2015-02-25964.00968.00957.00965.002380022892300
2015-02-24950.00952.00945.00946.002070019629800
2015-02-23979.00979.00938.00950.002120020188700
2015-02-20972.00977.00970.00974.0076007385000
2015-02-19975.00987.00974.00975.001420013896200
2015-02-18975.00979.00960.00975.001310012728600
2015-02-17960.00988.00960.00975.003890037961300
2015-02-16965.00976.00944.00975.006160059081000
2015-02-13935.00954.00925.00951.002040019145200
2015-02-12925.00935.00921.00925.001180010941100
2015-02-10920.00924.00913.00924.0055005053200
2015-02-09922.00930.00919.00919.0063005822500
2015-02-06907.00918.00907.00912.0055005022900
2015-02-05905.00912.00905.00907.0040003627000
2015-02-04901.00914.00901.00914.0058005261100
2015-02-03910.00912.00893.00909.002260020394200
2015-02-02906.00918.00905.00907.001690015349400
2015-01-30944.00946.00901.00921.003480032230000
2015-01-29955.00974.00926.00930.003130029658500
2015-01-28939.00964.00939.00955.002000019059500
2015-01-27977.00984.00951.00962.002960028449700
2015-01-26984.001001.00951.00978.005330052032000
2015-01-23921.001008.00921.00999.00107300103266300
2015-01-22915.00935.00915.00924.004090037799300
2015-01-21910.00915.00910.00913.001520013857600
2015-01-20909.00910.00906.00908.0060005449100
2015-01-19906.00915.00905.00907.001290011740500
2015-01-16899.00907.00895.00906.001630014678800
2015-01-15902.00908.00900.00900.001580014261900
2015-01-14907.00915.00901.00906.002360021434900
2015-01-13900.00908.00895.00907.001400012635400
2015-01-09905.00909.00900.00903.002010018149200
2015-01-08902.00907.00895.00905.002390021542700
2015-01-07895.00909.00895.00902.0083007475300
2015-01-06903.00915.00895.00896.001880016952300
2015-01-05897.00922.00895.00910.005740052310500

   ※ 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。 

Twitter