[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 
2017-04-211883.001886.001797.001830.0010197001868971900
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
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

   ※ 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