[6432 東証1部] 竹内製作所 日足 時系列データ

[6432 東証1部] 竹内製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182367.002390.002348.002382.00336800799299800
2017-12-152375.002375.002330.002338.00297100696716000
2017-12-142398.002414.002383.002385.00240800576779500
2017-12-132438.002439.002391.002416.00247700597288200
2017-12-122460.002474.002419.002435.00348500850032200
2017-12-112435.002484.002424.002460.006664001635448300
2017-12-082289.002387.002289.002380.005034001183672300
2017-12-072318.002325.002281.002289.00259300595069000
2017-12-062339.002339.002288.002296.00242000558644800
2017-12-052310.002343.002301.002339.00210900489920000
2017-12-042356.002385.002322.002324.00193100451957900
2017-12-012380.002403.002347.002347.00274900649968200
2017-11-302370.002375.002343.002365.00283900669869900
2017-11-292358.002369.002339.002365.00267600630748800
2017-11-282342.002345.002309.002318.00275900641244500
2017-11-272400.002401.002343.002352.00265400626018100
2017-11-242358.002391.002329.002373.004287001012570800
2017-11-222362.002392.002351.002379.004899001161647900
2017-11-212300.002351.002300.002335.00304500709802800
2017-11-202273.002293.002256.002271.00242500550811000
2017-11-172301.002330.002278.002289.006068001395042500
2017-11-162275.002300.002248.002278.007867001786564000
2017-11-152385.002389.002308.002314.005008001167498300
2017-11-142390.002442.002377.002410.00374400902737200
2017-11-132418.002434.002395.002400.00334500805693500
2017-11-102395.002442.002395.002433.00235700570970000
2017-11-092473.002494.002407.002450.005621001385383700
2017-11-082480.002491.002453.002473.00366500905311900
2017-11-072443.002498.002441.002495.00399900990660600
2017-11-062460.002476.002442.002448.00403000989702500
2017-11-022433.002458.002399.002454.005974001455921700
2017-11-012398.002442.002367.002438.005802001399640200
2017-10-312344.002383.002314.002374.006667001575894300
2017-10-302366.002374.002334.002369.008915002104841600
2017-10-272365.002370.002327.002349.007904001854228800
2017-10-262378.002391.002334.002375.008288001965112400
2017-10-252415.002460.002401.002421.0014324003476315600
2017-10-242338.002370.002304.002370.006265001471693100
2017-10-232339.002354.002302.002349.007224001683475600
2017-10-202347.002354.002296.002301.0011323002620911000
2017-10-192325.002434.002324.002397.0013072003108807900
2017-10-182311.002314.002270.002294.005057001160378400
2017-10-172292.002321.002263.002290.005219001194355000
2017-10-162237.002284.002205.002276.007044001583031200
2017-10-132244.002250.002208.002236.006726001499400800
2017-10-122219.002252.002181.002250.0012776002838914800
2017-10-112295.002295.002088.002237.0023184005110718100
2017-10-102291.002310.002235.002245.008081001821682200
2017-10-062298.002320.002258.002283.00422000962379800
2017-10-052326.002336.002278.002285.00298000684382300
2017-10-042326.002331.002277.002324.005034001159631100
2017-10-032350.002351.002325.002341.00301400704916400
2017-10-022350.002363.002332.002343.00220900517710700
2017-09-292338.002357.002324.002353.00367900861356700
2017-09-282377.002378.002344.002358.00319600753603900
2017-09-272378.002390.002340.002357.00319500755858200
2017-09-262358.002380.002344.002364.00339900803337400
2017-09-252358.002398.002354.002366.004775001132657300
2017-09-222393.002420.002339.002376.005589001329021300
2017-09-212370.002405.002368.002388.009383002239945100
2017-09-202292.002351.002284.002329.006742001568975000
2017-09-192298.002332.002285.002294.008124001872836500
2017-09-152183.002250.002177.002250.008189001816026800
2017-09-142170.002183.002156.002163.00245200531711800
2017-09-132134.002167.002123.002160.00292200629073400
2017-09-122149.002149.002096.002118.00346800733785500
2017-09-112145.002176.002113.002120.006138001313213300
2017-09-082075.002235.002050.002144.0016320003502971800
2017-09-072015.002051.001993.002048.00420700854789900
2017-09-061951.002006.001940.001995.00349900690854600
2017-09-052040.002040.001973.001981.00416000830635600
2017-09-042073.002076.002035.002041.00257300527607300
2017-09-012070.002098.002061.002088.00364600759986300
2017-08-312063.002104.002060.002076.005364001116947100
2017-08-302011.002057.002006.002036.00396400805609200
2017-08-291973.002005.001965.001992.00254400506225600
2017-08-281972.002002.001955.001997.00334500662291800
2017-08-251966.001987.001960.001981.00283000558939600
2017-08-241954.001991.001948.001961.00313500618059300
2017-08-232008.002009.001953.001955.00452700891321800
2017-08-221966.001990.001954.001983.00232400459115200
2017-08-212009.002013.001952.001986.00505600998915400
2017-08-181980.002033.001978.002009.00342400688239200
2017-08-172025.002034.002006.002024.00310300627422500
2017-08-162019.002046.002010.002029.00304400618351100
2017-08-152012.002031.002004.002019.00346900700364600
2017-08-141991.002016.001967.001984.00402700800794600
2017-08-102031.002063.002015.002030.00291500592184200
2017-08-092067.002073.002018.002041.00452800923644200
2017-08-082113.002122.002088.002094.00241400506608900
2017-08-072134.002143.002110.002114.00215600456910400
2017-08-042116.002140.002093.002111.00340500720544500
2017-08-032152.002156.002114.002149.00400900855960500
2017-08-022155.002176.002140.002159.00367200794051700
2017-08-012169.002169.002130.002160.005157001109281800
2017-07-312140.002166.002132.002147.00360300775878700
2017-07-282188.002193.002127.002141.005683001224231600
2017-07-272170.002193.002141.002181.009436002051612300
2017-07-262149.002195.002139.002154.0013053002826214300
2017-07-252096.002126.002074.002081.005866001230552200
2017-07-242028.002090.002015.002090.005151001063670900
2017-07-212084.002110.002061.002064.005147001071153200
2017-07-202082.002121.002079.002085.007861001651727500
2017-07-192096.002099.002008.002051.0012706002596798300
2017-07-182110.002128.002088.002109.006175001299012200
2017-07-142142.002156.002113.002134.005546001183808700
2017-07-132168.002203.002106.002142.0013905002978255300
2017-07-121950.002166.001942.002159.0034895007336382200
2017-07-112078.002078.002022.002033.005780001179351900
2017-07-102074.002090.002048.002070.005530001145839300
2017-07-072011.002065.002005.002039.005479001121245500
2017-07-062055.002080.002035.002038.00351900720992000
2017-07-052030.002075.002030.002074.00375000770918200
2017-07-042062.002074.002020.002033.005604001148771100
2017-07-032076.002083.002036.002041.00467600960067500
2017-06-302010.002058.002003.002056.007793001590141300
2017-06-292050.002068.002017.002037.008272001691958500
2017-06-281991.002022.001981.002001.009451001891097700
2017-06-271944.002010.001942.001966.008306001638806400
2017-06-261913.001933.001905.001925.00400000769626800
2017-06-231903.001928.001899.001907.00268200512986200
2017-06-221917.001926.001897.001897.00323700617384500
2017-06-211919.001938.001901.001918.00412700790847600
2017-06-201904.001954.001904.001937.007485001446462800
2017-06-191851.001896.001849.001870.00435100816743500
2017-06-161842.001891.001836.001852.007946001479333300
2017-06-151850.001854.001798.001822.009969001817752500
2017-06-141900.001909.001875.001881.00366800692810000
2017-06-131904.001910.001877.001900.00433300820567400
2017-06-121939.001962.001908.001916.006839001319606400
2017-06-091911.001962.001897.001928.009750001883104000
2017-06-081919.001968.001906.001918.0014804002861151900
2017-06-071816.001870.001816.001864.005853001084273600
2017-06-061855.001856.001821.001823.005521001014334300
2017-06-051903.001907.001855.001868.006760001265263500
2017-06-021880.001937.001873.001926.009924001900945400
2017-06-011840.001868.001840.001854.00382600709307500
2017-05-311860.001868.001827.001834.006845001260605600
2017-05-301850.001891.001841.001889.00506700946950300
2017-05-291845.001866.001827.001842.005589001034956900
2017-05-261874.001875.001836.001839.005541001027543400
2017-05-251865.001887.001850.001869.005711001068180600
2017-05-241842.001871.001829.001867.007556001398845500
2017-05-231832.001840.001803.001806.006189001122844500
2017-05-221825.001856.001817.001849.006052001112849700
2017-05-191772.001816.001756.001802.007263001299006100
2017-05-181750.001763.001727.001757.009990001747683300
2017-05-171838.001838.001803.001811.008065001467423900
2017-05-161892.001904.001857.001862.007142001336441600
2017-05-151914.001917.001859.001872.009722001824878400
2017-05-121941.001943.001912.001936.007065001365470900
2017-05-111965.001966.001924.001944.007406001439946900
2017-05-101939.001963.001924.001956.007080001377529700
2017-05-091991.001991.001915.001939.0011698002273976600
2017-05-082020.002024.001975.002002.0010208002041152700
2017-05-021942.001976.001926.001967.006205001216202900
2017-05-011972.001972.001928.001952.006084001186114600
2017-04-281946.001977.001934.001977.006857001345261000
2017-04-271964.002003.001939.001954.0010640002089831700
2017-04-261950.001992.001935.001989.0014946002946426600
2017-04-251824.001905.001819.001887.009464001777651600
2017-04-241870.001871.001807.001827.007413001359174400
2017-04-211883.001886.001797.001830.0010197001868971900
2017-04-201776.001830.001776.001795.009167001654397800
2017-04-191815.001867.001803.001816.0018269003347753600
2017-04-181832.001848.001773.001808.0014612002647862700
2017-04-171710.001788.001702.001770.0010585001846192300
2017-04-141755.001798.001737.001773.008542001513809100
2017-04-131801.001806.001747.001779.0013415002372316300
2017-04-121890.001911.001800.001810.0025489004682560400
2017-04-112080.002135.002078.002098.006197001302009000
2017-04-102125.002181.002098.002098.009146001947603400
2017-04-072055.002097.002001.002081.009372001931635500
2017-04-062009.002044.001988.002036.008621001742798900
2017-04-052011.002063.001982.002010.0011361002286956900
2017-04-042085.002095.002035.002049.005844001204427600
2017-04-032083.002119.002076.002109.004799001006047900
2017-03-312158.002169.002098.002098.006629001416599600
2017-03-302169.002174.002104.002112.006378001362775000
2017-03-292137.002185.002129.002178.007506001625568700
2017-03-282105.002121.002098.002118.00401400848034500
2017-03-272117.002121.002065.002082.007112001480728100
2017-03-242163.002187.002140.002171.005011001085247900
2017-03-232188.002196.002164.002175.00353200768552600
2017-03-222195.002209.002162.002162.006696001460361100
2017-03-212244.002280.002208.002276.00440400989630700
2017-03-172300.002300.002251.002258.00341600774813700
2017-03-162250.002307.002246.002303.00400900918466200
2017-03-152275.002299.002269.002286.00385400881052000
2017-03-142265.002292.002259.002275.004927001122509700
2017-03-132267.002279.002246.002249.00386500872750100
2017-03-102280.002288.002267.002287.005314001211709600
2017-03-092240.002254.002225.002254.00334700749471500
2017-03-082270.002270.002216.002230.004997001113444800
2017-03-072242.002282.002231.002274.006009001360930800
2017-03-062280.002289.002241.002251.006013001357259500
2017-03-032355.002388.002282.002298.008915002064877200
2017-03-022407.002431.002388.002392.0012633003037980600
2017-03-012240.002314.002214.002304.0011935002716131300
2017-02-282250.002303.002236.002248.007189001632381100
2017-02-272236.002237.002168.002216.007928001746019800
2017-02-242264.002298.002251.002264.005406001227137100
2017-02-232336.002340.002281.002310.006434001482072500
2017-02-222400.002405.002337.002348.00274800648705700
2017-02-212345.002380.002322.002377.00327500773897800
2017-02-202341.002350.002315.002326.00244300568836000
2017-02-172308.002364.002306.002355.00346200812762600
2017-02-162351.002361.002302.002333.004809001118522200
2017-02-152370.002399.002360.002367.00414100985432400
2017-02-142401.002405.002332.002337.004949001165703600
2017-02-132411.002429.002387.002391.00395400950457200
2017-02-102373.002400.002344.002361.004980001180217000
2017-02-092318.002318.002287.002295.00348000799368200
2017-02-082318.002354.002312.002341.00357100832610800
2017-02-072358.002360.002286.002296.007007001618359800
2017-02-062433.002448.002373.002383.00289000691906200
2017-02-032416.002455.002378.002390.004473001075520500
2017-02-022480.002491.002395.002405.006068001478279100
2017-02-012371.002470.002371.002450.005463001328341800
2017-01-312403.002442.002385.002418.008492002051146100
2017-01-302500.002517.002474.002493.005120001275547500
2017-01-272501.002538.002494.002519.007984002009631800
2017-01-262538.002579.002469.002477.0011621002903117500
2017-01-252460.002565.002459.002564.0011742002959296400
2017-01-242360.002400.002341.002380.004814001145666000
2017-01-232449.002461.002389.002390.008473002045308000
2017-01-202386.002505.002386.002499.009980002465671200
2017-01-192389.002424.002372.002377.008203001962824500
2017-01-182240.002353.002203.002350.0014542003331813100
2017-01-172341.002344.002250.002250.0015219003464628800
2017-01-162408.002455.002370.002389.008312001992188500
2017-01-132515.002533.002466.002489.006217001547645500
2017-01-122515.002577.002492.002531.0010649002699286200
2017-01-112580.002597.002554.002594.005491001415538600
2017-01-102560.002597.002544.002581.004959001275015100
2017-01-062600.002600.002561.002578.007088001826632500
2017-01-052664.002664.002620.002650.005853001544468500
2017-01-042660.002675.002612.002671.007207001913550500
2016-12-302570.002622.002561.002604.00348000901899500
2016-12-292605.002620.002585.002599.003968001031912600
2016-12-282629.002662.002618.002655.00359400951341300
2016-12-272600.002621.002580.002614.00380500991419500
2016-12-262575.002619.002575.002589.00354200919161200
2016-12-222592.002604.002530.002563.006229001597063600
2016-12-212662.002717.002594.002620.006080001613746200
2016-12-202650.002659.002619.002659.004686001239325200
2016-12-192596.002673.002590.002670.0010532002779719500
2016-12-162580.002589.002553.002581.005066001305236000
2016-12-152554.002575.002507.002546.006420001635239800
2016-12-142530.002530.002456.002489.005789001438121500

   ※ 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