[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 
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
2016-08-171449.001472.001442.001465.00524900765292200
2016-08-161435.001483.001435.001443.00553500806101400
2016-08-151444.001467.001440.001447.00226200327810300
2016-08-121434.001457.001413.001451.00542700781923300
2016-08-101444.001455.001417.001430.007236001034442300
2016-08-091431.001468.001420.001466.007108001027120500
2016-08-081390.001449.001383.001445.009714001380166200
2016-08-051360.001373.001304.001308.00571000759732600
2016-08-041290.001352.001269.001349.008614001131596000
2016-08-031267.001285.001243.001250.008692001092805500
2016-08-021322.001342.001289.001299.008002001049143800
2016-08-011334.001364.001321.001332.007864001051946900
2016-07-291400.001434.001347.001400.009151001269548900
2016-07-281423.001438.001396.001412.007372001042420500
2016-07-271415.001463.001406.001441.0010809001555213500
2016-07-261449.001458.001375.001387.009885001390081300
2016-07-251485.001507.001469.001479.00614100912348000
2016-07-221446.001507.001414.001474.0014554002134818900
2016-07-211510.001530.001492.001516.008955001355341700
2016-07-201449.001476.001434.001467.006872001003104900
2016-07-191460.001520.001427.001479.0016816002478356100
2016-07-151369.001438.001365.001414.0015902002236440100
2016-07-141300.001362.001291.001354.0014610001951517800
2016-07-131310.001346.001289.001334.0024512003231849600
2016-07-121271.001301.001223.001228.0021539002696448600
2016-07-111061.001123.001054.001121.0021868002387071700
2016-07-081106.001114.001024.001031.0021556002268411600
2016-07-071154.001201.001114.001123.0015358001762028100
2016-07-061201.001204.001133.001166.0012767001486984800
2016-07-051320.001329.001235.001246.0011979001509538000
2016-07-041344.001362.001315.001334.00580300778250800
2016-07-011331.001363.001307.001334.00696100928707300
2016-06-301400.001416.001300.001309.0012781001733926600
2016-06-291305.001349.001291.001329.0012195001615346600
2016-06-281311.001311.001226.001261.0019786002491465100
2016-06-271504.001510.001213.001330.0027322003656132200
2016-06-241850.001870.001445.001559.0014218002280330900
2016-06-231758.001823.001741.001819.00421200755373400
2016-06-221791.001800.001731.001746.00362100636457900
2016-06-211740.001795.001723.001788.00421300745893500
2016-06-201712.001772.001705.001758.00487900854172400
2016-06-171641.001678.001623.001662.00585000966224600
2016-06-161664.001720.001576.001607.007336001197405200
2016-06-151644.001719.001640.001691.00345900583976300
2016-06-141623.001660.001615.001634.00437900713880500
2016-06-131675.001678.001634.001642.00582200962382300
2016-06-101759.001767.001715.001725.005773001002555400
2016-06-091831.001838.001783.001793.00335200604864800
2016-06-081825.001859.001788.001857.00448700821908000
2016-06-071759.001835.001728.001834.006669001192869300
2016-06-061760.001770.001730.001748.005812001016669300
2016-06-031807.001865.001758.001836.006609001210666300
2016-06-021889.001890.001806.001836.00501200922503400
2016-06-011901.001944.001901.001918.005939001142652700
2016-05-311860.001924.001854.001924.007304001390763200
2016-05-301818.001862.001810.001861.00457500842804000
2016-05-271780.001812.001776.001795.00364200654160400
2016-05-261755.001824.001750.001795.008955001610230100
2016-05-251749.001755.001716.001721.00282700489080900
2016-05-241761.001763.001700.001707.00379600653573400
2016-05-231762.001777.001728.001775.00313800550645600
2016-05-201775.001790.001740.001762.00504300889063100
2016-05-191741.001822.001735.001782.008507001518272300
2016-05-181682.001714.001674.001702.00428000726158900
2016-05-171669.001683.001647.001680.00305100508766800
2016-05-161622.001688.001607.001650.00342200565797600
2016-05-131702.001707.001624.001625.00461700759209300
2016-05-121690.001710.001663.001707.00355100598491100
2016-05-111723.001782.001700.001709.007439001289657200
2016-05-101677.001688.001616.001688.008503001418204200
2016-05-091632.001675.001623.001643.00545700896696700
2016-05-061644.001663.001578.001613.008286001328300600
2016-05-021601.001650.001601.001627.006505001056167900
2016-04-281785.001830.001672.001696.009779001704486100
2016-04-271745.001789.001725.001760.0012430002188795900
2016-04-261810.001811.001712.001745.0010770001893415600
2016-04-251862.001896.001827.001838.0011161002069488800
2016-04-221743.001867.001740.001863.0018289003311870200
2016-04-211650.001770.001632.001764.0020258003496515300
2016-04-201666.001678.001584.001590.0010070001628622100
2016-04-191676.001709.001660.001672.006095001021059700
2016-04-181600.001637.001581.001615.007442001201563800
2016-04-151692.001708.001668.001686.008296001398515200
2016-04-141648.001718.001637.001692.0017003002863420400
2016-04-131520.001598.001514.001584.0013187002061581600
2016-04-121407.001497.001378.001487.0016094002313011700
2016-04-111420.001481.001383.001420.0031891004558523100
2016-04-081346.001405.001335.001386.00714800980085500
2016-04-071346.001395.001331.001376.009252001261718300
2016-04-061356.001377.001327.001344.0014503001959490400
2016-04-051467.001474.001388.001391.0010852001534842500
2016-04-041540.001550.001491.001505.007442001125716200
2016-04-011640.001649.001564.001569.00625600995698600
2016-03-311609.001642.001606.001624.00451600733219000
2016-03-301635.001636.001595.001604.00515700830337600
2016-03-291611.001650.001595.001635.00499800814180600
2016-03-281600.001613.001582.001609.00343900549863900
2016-03-251573.001609.001554.001597.00511000809638100
2016-03-241560.001564.001536.001551.00437600679068600
2016-03-231575.001604.001540.001563.00564900886919000
2016-03-221580.001637.001553.001581.00476900755935900
2016-03-181584.001599.001526.001555.007498001164183700
2016-03-171598.001625.001559.001599.00606400968315800
2016-03-161595.001618.001576.001581.00422900672647600
2016-03-151575.001625.001575.001606.008375001341520200
2016-03-141516.001595.001515.001566.007289001140643700
2016-03-111453.001488.001421.001485.007250001051871900
2016-03-101481.001503.001437.001487.00634300937030700
2016-03-091499.001499.001412.001451.0011486001664118600
2016-03-081591.001605.001522.001562.00633900992040100
2016-03-071618.001632.001553.001591.009047001440936300
2016-03-041468.001613.001466.001568.0013277002063243400
2016-03-031374.001445.001362.001423.009507001332769600
2016-03-021383.001400.001338.001383.009885001357512900
2016-03-011344.001355.001302.001330.00576000761243200
2016-02-291413.001433.001360.001368.00446100622181400
2016-02-261359.001402.001353.001366.00510100703101700
2016-02-251360.001375.001318.001338.007994001070225300
2016-02-241401.001408.001345.001362.009314001277590200
2016-02-231447.001467.001415.001431.00576300829865600
2016-02-221442.001456.001405.001437.00492300702887600
2016-02-191461.001477.001428.001465.00385800562543100
2016-02-181520.001528.001475.001489.00466800700847500
2016-02-171456.001508.001422.001453.007195001054401900
2016-02-161410.001513.001384.001461.00662100967727400
2016-02-151470.001478.001367.001410.0010078001432309600
2016-02-121274.001335.001238.001260.0011722001504827400
2016-02-101540.001569.001450.001484.00525000786234000
2016-02-091556.001573.001499.001541.00559000859670200
2016-02-081648.001683.001604.001670.00445200733710500
2016-02-051665.001698.001632.001671.006981001161520100
2016-02-041762.001765.001703.001703.007827001347499000
2016-02-031847.001862.001764.001777.008185001475483300
2016-02-022002.002007.001943.001953.005494001086182000
2016-02-012000.002014.001956.002002.0012216002431492900
2016-01-291800.001860.001736.001855.0010807001943260200
2016-01-281836.001849.001807.001809.00497300905880700
2016-01-271850.001859.001821.001848.00469500864163500
2016-01-261862.001862.001802.001812.00407000742690800
2016-01-251918.001924.001863.001894.00430300813335200
2016-01-221866.001870.001828.001861.006908001279998500
2016-01-211888.001918.001786.001786.009422001742549700
2016-01-201978.001978.001880.001888.00437900840342300
2016-01-191985.002001.001909.001976.005156001008202500
2016-01-181896.002010.001888.001994.005690001110013500
2016-01-152104.002108.001961.001981.006286001267517700
2016-01-142024.002030.001937.002021.0011971002374064300
2016-01-132178.002193.002132.002174.009294002010454200
2016-01-122150.002155.002013.002028.006670001368196300
2016-01-082150.002215.002126.002159.006593001435763600
2016-01-072268.002289.002157.002190.007216001588468700
2016-01-062342.002360.002274.002294.00259800598958600
2016-01-052380.002405.002310.002360.00288400681638400
2016-01-042461.002468.002396.002400.00292500708023200
2015-12-302502.002517.002469.002479.00142500354642200
2015-12-292431.002497.002403.002492.00184900455696100
2015-12-282411.002459.002404.002444.00197100480193000
2015-12-252440.002441.002388.002411.00190000458994000
2015-12-242460.002514.002443.002453.00343000849625500
2015-12-222482.002486.002421.002434.005321001303846100
2015-12-212560.002566.002480.002510.004376001099697800
2015-12-182611.002670.002561.002566.003871001014061900
2015-12-172650.002682.002632.002640.00305100811080700
2015-12-162576.002615.002555.002590.00191800494818900
2015-12-152603.002643.002534.002540.00248600638107200
2015-12-142571.002623.002558.002613.00370200960199200
2015-12-112575.002627.002567.002621.00245300638363200
2015-12-102551.002600.002546.002580.00202500521244200
2015-12-092610.002639.002580.002601.00348500906648800
2015-12-082673.002720.002622.002639.00242700644165700
2015-12-072680.002687.002652.002663.00162000431566800
2015-12-042653.002682.002614.002632.00340300897915700
2015-12-032738.002738.002682.002700.00300000810851500
2015-12-022644.002749.002624.002743.0010439002817683900
2015-12-012632.002644.002604.002618.00284500744639000

   ※ 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