[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 
2017-08-232008.002009.001953.001955.00452700891321800
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
2016-12-132566.002567.002506.002529.008274002093780000
2016-12-122580.002618.002555.002602.006952001798577600
2016-12-092534.002582.002512.002536.007626001931976100
2016-12-082585.002645.002545.002584.009412002436497100
2016-12-072549.002565.002529.002564.005008001279269500
2016-12-062580.002585.002491.002527.005599001416573300
2016-12-052509.002570.002486.002537.004996001266743300
2016-12-022557.002557.002509.002548.007345001862923500
2016-12-012537.002573.002521.002557.0013535003450848600
2016-11-302400.002447.002380.002438.009275002251784400
2016-11-292373.002397.002351.002374.005504001304879400
2016-11-282449.002452.002375.002429.008787002123507600
2016-11-252505.002559.002445.002499.0011840002975477000
2016-11-242417.002508.002414.002498.0014579003596771200
2016-11-222350.002377.002315.002367.005917001393374100
2016-11-212325.002343.002302.002338.00413100961818700
2016-11-182349.002350.002279.002282.007653001770365300
2016-11-172313.002330.002273.002289.006949001594899200
2016-11-162360.002362.002317.002331.008203001919090400
2016-11-152350.002410.002285.002310.0013846003226481300
2016-11-142145.002259.002145.002230.009449002093039500
2016-11-112150.002198.002085.002129.0012873002759040000
2016-11-101958.002081.001938.002066.0015676003179930100
2016-11-091952.001991.001720.001758.0012788002329466600
2016-11-081950.001960.001905.001921.00359700692364100
2016-11-071956.001959.001910.001943.00446400862949200
2016-11-041894.001926.001862.001920.00471300895520200
2016-11-021959.001967.001907.001920.006533001262918900
2016-11-012021.002033.001969.001982.005147001023548900
2016-10-311996.002043.001990.002038.00347500704619000
2016-10-282015.002040.001998.002024.008938001807422500
2016-10-272015.002042.001987.001996.006722001348315700
2016-10-262046.002055.002010.002021.007341001491627400
2016-10-252122.002129.002072.002100.005526001159027700
2016-10-242041.002106.002025.002106.005424001129772000
2016-10-212079.002112.002044.002046.005203001077844600
2016-10-202020.002068.001994.002067.008305001695580300
2016-10-192032.002035.001987.002004.00422000846869400
2016-10-181991.002004.001961.002004.00380500757195000
2016-10-172030.002039.001985.001991.005655001133565400
2016-10-141990.002055.001977.002009.009658001934998900
2016-10-131901.002010.001900.001990.0016022003175226400
2016-10-121822.001912.001820.001895.007130001343640100
2016-10-111929.001931.001889.001902.006558001253244800
2016-10-071845.001898.001810.001891.009043001685758500
2016-10-061915.001928.001844.001867.0014531002722977700
2016-10-051822.001909.001821.001897.0019561003672836200
2016-10-041719.001819.001719.001800.0013230002361651400
2016-10-031740.001779.001706.001719.0011174001935837500
2016-09-301654.001730.001641.001683.0014586002449855900
2016-09-291550.001688.001549.001662.0026040004258498100
2016-09-281465.001497.001458.001496.00434000645514200
2016-09-271417.001485.001413.001483.00376300549288900
2016-09-261455.001464.001443.001452.00206800300755900
2016-09-231450.001478.001434.001477.00388200568122800
2016-09-211395.001475.001361.001470.007871001118659000
2016-09-201420.001430.001390.001395.007681001079648600
2016-09-161443.001477.001435.001458.00265300387222400
2016-09-151451.001460.001423.001438.00355000509875400
2016-09-141465.001489.001459.001463.00352400518477500
2016-09-131524.001524.001476.001486.00231500345633900
2016-09-121498.001530.001477.001498.00381600573056800
2016-09-091491.001546.001483.001538.00604700921238200
2016-09-081475.001502.001468.001490.00335800499571300
2016-09-071437.001476.001425.001465.00514100749664800
2016-09-061479.001513.001462.001501.00287800430680200
2016-09-051527.001537.001469.001480.007182001078074400
2016-09-021458.001469.001416.001456.00610400882223300
2016-09-011500.001529.001477.001482.00623600932354300
2016-08-311415.001495.001414.001492.0010819001589765800
2016-08-301360.001391.001357.001367.00529200725560700
2016-08-291349.001394.001342.001383.00677700931372600
2016-08-261308.001310.001285.001285.00626200810799200
2016-08-251319.001334.001317.001324.00365200483551300
2016-08-241331.001381.001331.001349.008255001117206200
2016-08-231360.001360.001308.001311.00582500773030800
2016-08-221399.001402.001357.001376.00411600566020300
2016-08-191359.001408.001351.001390.00695600963400000
2016-08-181435.001437.001351.001372.007387001028483600

   ※ 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