竹本容器(4248)の株価時系列情報
竹本容器(4248)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,941 | 1,943 | 1,920 | 1,943 | 4,800 |
| 2015/12/29 | 1,892 | 1,921 | 1,892 | 1,915 | 5,100 |
| 2015/12/28 | 1,876 | 1,947 | 1,876 | 1,902 | 10,100 |
| 2015/12/25 | 1,953 | 1,953 | 1,909 | 1,918 | 9,200 |
| 2015/12/24 | 1,955 | 2,017 | 1,934 | 1,941 | 12,600 |
| 2015/12/22 | 1,962 | 1,998 | 1,954 | 1,973 | 5,900 |
| 2015/12/21 | 1,995 | 1,995 | 1,950 | 1,985 | 7,600 |
| 2015/12/18 | 2,004 | 2,029 | 1,980 | 1,997 | 17,000 |
| 2015/12/17 | 1,976 | 2,013 | 1,950 | 1,993 | 18,500 |
| 2015/12/16 | 1,910 | 1,933 | 1,910 | 1,928 | 4,900 |
| 2015/12/15 | 1,888 | 1,939 | 1,888 | 1,903 | 11,700 |
| 2015/12/14 | 1,899 | 1,938 | 1,871 | 1,907 | 34,000 |
| 2015/12/11 | 2,018 | 2,033 | 1,973 | 1,979 | 29,800 |
| 2015/12/10 | 2,045 | 2,078 | 2,045 | 2,060 | 8,600 |
| 2015/12/09 | 2,105 | 2,105 | 2,063 | 2,070 | 6,600 |
| 2015/12/08 | 2,136 | 2,136 | 2,103 | 2,122 | 12,500 |
| 2015/12/07 | 2,090 | 2,110 | 2,081 | 2,103 | 7,700 |
| 2015/12/04 | 2,092 | 2,100 | 2,065 | 2,073 | 4,300 |
| 2015/12/03 | 2,054 | 2,092 | 2,052 | 2,092 | 12,200 |
| 2015/12/02 | 2,110 | 2,113 | 2,080 | 2,090 | 10,900 |
| 2015/12/01 | 2,075 | 2,129 | 2,051 | 2,127 | 13,000 |
| 2015/11/30 | 2,145 | 2,147 | 2,055 | 2,067 | 19,500 |
| 2015/11/27 | 2,150 | 2,184 | 2,131 | 2,145 | 7,400 |
| 2015/11/26 | 2,150 | 2,185 | 2,150 | 2,160 | 15,000 |
| 2015/11/25 | 2,110 | 2,200 | 2,110 | 2,185 | 24,800 |
| 2015/11/24 | 2,095 | 2,130 | 2,083 | 2,110 | 11,300 |
| 2015/11/20 | 2,071 | 2,095 | 2,071 | 2,095 | 8,900 |
| 2015/11/19 | 2,033 | 2,099 | 2,021 | 2,099 | 34,300 |
| 2015/11/18 | 1,962 | 2,023 | 1,961 | 2,008 | 31,300 |
| 2015/11/17 | 1,977 | 1,977 | 1,928 | 1,945 | 7,500 |
| 2015/11/16 | 1,969 | 1,970 | 1,952 | 1,954 | 5,800 |
| 2015/11/13 | 1,975 | 1,980 | 1,962 | 1,970 | 8,800 |
| 2015/11/12 | 1,975 | 1,979 | 1,950 | 1,979 | 9,900 |
| 2015/11/11 | 2,027 | 2,027 | 1,960 | 1,960 | 31,400 |
| 2015/11/10 | 1,900 | 1,948 | 1,900 | 1,948 | 11,400 |
| 2015/11/09 | 1,900 | 1,917 | 1,875 | 1,900 | 9,600 |
| 2015/11/06 | 1,850 | 1,850 | 1,813 | 1,850 | 10,300 |
| 2015/11/05 | 1,851 | 1,864 | 1,820 | 1,850 | 31,100 |
| 2015/11/04 | 1,929 | 1,932 | 1,907 | 1,907 | 10,000 |
| 2015/11/02 | 1,938 | 1,938 | 1,911 | 1,928 | 5,900 |
| 2015/10/30 | 1,919 | 1,925 | 1,900 | 1,925 | 4,600 |
| 2015/10/29 | 1,912 | 1,916 | 1,896 | 1,909 | 5,800 |
| 2015/10/28 | 1,900 | 1,939 | 1,890 | 1,913 | 3,900 |
| 2015/10/27 | 1,944 | 1,947 | 1,894 | 1,907 | 5,500 |
| 2015/10/26 | 1,959 | 1,959 | 1,930 | 1,934 | 5,800 |
| 2015/10/23 | 1,929 | 1,937 | 1,889 | 1,926 | 8,800 |
| 2015/10/22 | 1,880 | 1,929 | 1,862 | 1,929 | 5,700 |
| 2015/10/21 | 1,875 | 1,880 | 1,857 | 1,862 | 11,600 |
| 2015/10/20 | 1,880 | 1,889 | 1,862 | 1,880 | 6,500 |
| 2015/10/19 | 1,900 | 1,900 | 1,873 | 1,899 | 4,100 |
| 2015/10/16 | 1,919 | 1,919 | 1,879 | 1,900 | 5,900 |
| 2015/10/15 | 1,869 | 1,917 | 1,869 | 1,901 | 5,300 |
| 2015/10/14 | 1,950 | 1,950 | 1,850 | 1,902 | 23,600 |
| 2015/10/13 | 1,950 | 1,974 | 1,923 | 1,941 | 10,000 |
| 2015/10/09 | 1,952 | 1,970 | 1,905 | 1,968 | 11,300 |
| 2015/10/08 | 2,006 | 2,010 | 1,950 | 1,955 | 19,800 |
| 2015/10/07 | 2,027 | 2,043 | 1,995 | 2,006 | 11,700 |
| 2015/10/06 | 2,040 | 2,068 | 2,021 | 2,054 | 13,700 |
| 2015/10/05 | 2,020 | 2,043 | 2,011 | 2,041 | 6,600 |
| 2015/10/02 | 2,029 | 2,029 | 2,004 | 2,019 | 3,700 |
| 2015/10/01 | 2,009 | 2,040 | 2,000 | 2,018 | 8,700 |
| 2015/09/30 | 1,970 | 1,997 | 1,970 | 1,984 | 6,100 |
| 2015/09/29 | 1,999 | 2,000 | 1,959 | 1,970 | 5,900 |
| 2015/09/28 | 2,045 | 2,045 | 1,999 | 2,001 | 6,700 |
| 2015/09/25 | 2,048 | 2,048 | 1,967 | 1,978 | 13,500 |
| 2015/09/24 | 1,960 | 1,974 | 1,911 | 1,973 | 7,200 |
| 2015/09/18 | 1,964 | 1,964 | 1,900 | 1,953 | 8,900 |
| 2015/09/17 | 1,886 | 1,915 | 1,885 | 1,913 | 4,800 |
| 2015/09/16 | 1,945 | 1,945 | 1,899 | 1,900 | 3,400 |
| 2015/09/15 | 1,958 | 1,998 | 1,900 | 1,938 | 4,500 |
| 2015/09/14 | 2,042 | 2,044 | 1,958 | 1,958 | 6,200 |
| 2015/09/11 | 2,037 | 2,037 | 1,994 | 1,998 | 10,600 |
| 2015/09/10 | 1,990 | 2,024 | 1,964 | 2,006 | 11,800 |
| 2015/09/09 | 1,940 | 2,037 | 1,920 | 1,995 | 26,500 |
| 2015/09/08 | 1,881 | 1,945 | 1,812 | 1,884 | 15,800 |
| 2015/09/07 | 1,834 | 1,874 | 1,769 | 1,841 | 19,200 |
| 2015/09/04 | 1,928 | 1,963 | 1,811 | 1,874 | 18,200 |
| 2015/09/03 | 1,977 | 1,990 | 1,920 | 1,932 | 7,400 |
| 2015/09/02 | 1,820 | 1,971 | 1,810 | 1,945 | 23,900 |
| 2015/09/01 | 1,971 | 2,001 | 1,875 | 1,882 | 33,900 |
| 2015/08/31 | 2,000 | 2,009 | 1,930 | 1,931 | 16,900 |
| 2015/08/28 | 2,019 | 2,019 | 1,991 | 2,000 | 15,900 |
| 2015/08/27 | 1,955 | 1,995 | 1,900 | 1,939 | 29,800 |
| 2015/08/26 | 1,770 | 1,925 | 1,770 | 1,920 | 33,100 |
| 2015/08/25 | 1,623 | 1,963 | 1,615 | 1,745 | 64,700 |
| 2015/08/24 | 1,698 | 1,804 | 1,685 | 1,700 | 79,000 |
| 2015/08/21 | 1,772 | 1,870 | 1,703 | 1,773 | 74,600 |
| 2015/08/20 | 1,943 | 1,944 | 1,874 | 1,877 | 33,400 |
| 2015/08/19 | 2,011 | 2,020 | 1,950 | 1,976 | 28,700 |
| 2015/08/18 | 2,020 | 2,039 | 2,013 | 2,027 | 13,000 |
| 2015/08/17 | 2,099 | 2,099 | 2,005 | 2,030 | 14,200 |
| 2015/08/14 | 2,088 | 2,119 | 2,052 | 2,062 | 17,700 |
| 2015/08/13 | 2,150 | 2,150 | 2,053 | 2,087 | 29,600 |
| 2015/08/12 | 2,230 | 2,285 | 2,181 | 2,206 | 26,600 |
| 2015/08/11 | 2,200 | 2,280 | 2,150 | 2,274 | 39,000 |
| 2015/08/10 | 2,150 | 2,344 | 2,150 | 2,280 | 32,600 |
| 2015/08/07 | 2,175 | 2,188 | 2,100 | 2,179 | 16,500 |
| 2015/08/06 | 2,190 | 2,200 | 2,160 | 2,175 | 11,700 |
| 2015/08/05 | 2,160 | 2,160 | 2,123 | 2,145 | 14,700 |
| 2015/08/04 | 2,144 | 2,160 | 2,096 | 2,110 | 24,700 |
| 2015/08/03 | 1,995 | 2,145 | 1,984 | 2,132 | 63,700 |
| 2015/07/31 | 1,966 | 1,966 | 1,935 | 1,948 | 11,600 |
| 2015/07/30 | 1,929 | 1,974 | 1,929 | 1,951 | 31,600 |
| 2015/07/29 | 1,942 | 1,948 | 1,893 | 1,914 | 8,300 |
| 2015/07/28 | 1,860 | 1,950 | 1,822 | 1,937 | 21,400 |
| 2015/07/27 | 1,937 | 1,966 | 1,890 | 1,905 | 32,900 |
| 2015/07/24 | 1,903 | 1,933 | 1,886 | 1,915 | 17,200 |
| 2015/07/23 | 1,899 | 1,940 | 1,886 | 1,913 | 26,600 |
| 2015/07/22 | 1,837 | 1,888 | 1,812 | 1,888 | 23,200 |
| 2015/07/21 | 1,775 | 1,870 | 1,775 | 1,834 | 20,900 |
| 2015/07/17 | 1,746 | 1,775 | 1,735 | 1,775 | 23,000 |
| 2015/07/16 | 1,715 | 1,748 | 1,713 | 1,739 | 21,900 |
| 2015/07/15 | 1,765 | 1,765 | 1,703 | 1,715 | 28,000 |
| 2015/07/14 | 1,777 | 1,825 | 1,768 | 1,768 | 28,300 |
| 2015/07/13 | 1,741 | 1,780 | 1,720 | 1,756 | 21,200 |
| 2015/07/10 | 1,798 | 1,798 | 1,741 | 1,746 | 16,700 |
| 2015/07/09 | 1,622 | 1,797 | 1,559 | 1,797 | 57,800 |
| 2015/07/08 | 1,890 | 1,890 | 1,750 | 1,811 | 48,600 |
| 2015/07/07 | 1,825 | 1,859 | 1,795 | 1,841 | 24,400 |
| 2015/07/06 | 1,890 | 1,890 | 1,758 | 1,761 | 35,400 |
| 2015/07/03 | 1,907 | 1,941 | 1,870 | 1,895 | 27,400 |
| 2015/07/02 | 1,950 | 1,970 | 1,900 | 1,907 | 29,200 |
| 2015/07/01 | 1,895 | 1,929 | 1,870 | 1,900 | 20,500 |
| 2015/06/30 | 1,812 | 1,910 | 1,800 | 1,840 | 19,700 |
| 2015/06/29 | 1,800 | 1,891 | 1,735 | 1,845 | 34,100 |
| 2015/06/26 | 1,930 | 1,930 | 1,870 | 1,919 | 18,200 |
| 2015/06/25 | 1,958 | 1,988 | 1,920 | 1,940 | 30,000 |
| 2015/06/24 | 1,880 | 1,998 | 1,869 | 1,998 | 56,100 |
| 2015/06/23 | 1,802 | 1,894 | 1,786 | 1,880 | 39,800 |
| 2015/06/22 | 1,790 | 1,798 | 1,766 | 1,772 | 31,200 |
| 2015/06/19 | 1,800 | 1,803 | 1,750 | 1,765 | 20,700 |
| 2015/06/18 | 1,790 | 1,798 | 1,766 | 1,780 | 28,100 |
| 2015/06/17 | 1,750 | 1,780 | 1,737 | 1,770 | 19,000 |
| 2015/06/16 | 1,775 | 1,790 | 1,735 | 1,780 | 40,100 |
| 2015/06/15 | 1,701 | 1,820 | 1,689 | 1,789 | 75,800 |
| 2015/06/12 | 1,718 | 1,718 | 1,609 | 1,670 | 68,500 |
| 2015/06/11 | 1,561 | 1,638 | 1,561 | 1,638 | 18,700 |
| 2015/06/10 | 1,550 | 1,597 | 1,550 | 1,566 | 12,300 |
| 2015/06/09 | 1,595 | 1,596 | 1,497 | 1,558 | 36,400 |
| 2015/06/08 | 1,609 | 1,629 | 1,590 | 1,592 | 16,200 |
| 2015/06/05 | 1,614 | 1,640 | 1,590 | 1,609 | 12,800 |
| 2015/06/04 | 1,620 | 1,668 | 1,607 | 1,612 | 42,300 |
| 2015/06/03 | 1,560 | 1,620 | 1,550 | 1,620 | 38,800 |
| 2015/06/02 | 1,580 | 1,580 | 1,555 | 1,562 | 38,400 |
| 2015/06/01 | 1,500 | 1,580 | 1,500 | 1,565 | 53,900 |
| 2015/05/29 | 1,491 | 1,520 | 1,487 | 1,490 | 18,200 |
| 2015/05/28 | 1,475 | 1,512 | 1,475 | 1,488 | 15,200 |
| 2015/05/27 | 1,540 | 1,547 | 1,471 | 1,473 | 42,500 |
| 2015/05/26 | 1,501 | 1,530 | 1,501 | 1,520 | 46,700 |
| 2015/05/25 | 1,449 | 1,486 | 1,439 | 1,484 | 35,700 |
| 2015/05/22 | 1,386 | 1,419 | 1,386 | 1,419 | 22,000 |
| 2015/05/21 | 1,400 | 1,405 | 1,375 | 1,386 | 28,500 |
| 2015/05/20 | 1,400 | 1,407 | 1,362 | 1,401 | 26,500 |
| 2015/05/19 | 1,409 | 1,410 | 1,398 | 1,401 | 29,900 |
| 2015/05/18 | 1,430 | 1,430 | 1,397 | 1,405 | 36,000 |
| 2015/05/15 | 1,400 | 1,422 | 1,399 | 1,416 | 26,200 |
| 2015/05/14 | 1,363 | 1,399 | 1,350 | 1,376 | 29,600 |
| 2015/05/13 | 1,365 | 1,375 | 1,350 | 1,363 | 14,800 |
| 2015/05/12 | 1,332 | 1,368 | 1,331 | 1,363 | 19,900 |
| 2015/05/11 | 1,300 | 1,318 | 1,300 | 1,315 | 14,900 |
| 2015/05/08 | 1,259 | 1,319 | 1,259 | 1,300 | 24,100 |
| 2015/05/07 | 1,236 | 1,240 | 1,217 | 1,233 | 7,500 |
| 2015/05/01 | 1,254 | 1,259 | 1,200 | 1,216 | 13,800 |
| 2015/04/30 | 1,274 | 1,274 | 1,250 | 1,254 | 12,000 |
| 2015/04/28 | 1,283 | 1,283 | 1,260 | 1,261 | 9,900 |
| 2015/04/27 | 1,290 | 1,290 | 1,252 | 1,253 | 22,200 |
| 2015/04/24 | 1,329 | 1,329 | 1,286 | 1,291 | 17,400 |
| 2015/04/23 | 1,338 | 1,338 | 1,310 | 1,310 | 16,100 |
| 2015/04/22 | 1,335 | 1,367 | 1,335 | 1,338 | 9,600 |
| 2015/04/21 | 1,320 | 1,350 | 1,320 | 1,332 | 13,600 |
| 2015/04/20 | 1,305 | 1,359 | 1,300 | 1,319 | 23,400 |
| 2015/04/17 | 1,399 | 1,404 | 1,350 | 1,355 | 30,400 |
| 2015/04/16 | 1,400 | 1,439 | 1,386 | 1,418 | 38,300 |
| 2015/04/15 | 1,450 | 1,450 | 1,410 | 1,410 | 31,200 |
| 2015/04/14 | 1,450 | 1,460 | 1,425 | 1,445 | 22,900 |
| 2015/04/13 | 1,391 | 1,448 | 1,390 | 1,445 | 38,300 |
| 2015/04/10 | 1,395 | 1,410 | 1,371 | 1,380 | 28,300 |
| 2015/04/09 | 1,349 | 1,395 | 1,336 | 1,395 | 24,400 |
| 2015/04/08 | 1,356 | 1,356 | 1,308 | 1,346 | 15,600 |
| 2015/04/07 | 1,388 | 1,397 | 1,350 | 1,351 | 29,000 |
| 2015/04/06 | 1,300 | 1,376 | 1,300 | 1,376 | 44,300 |
| 2015/04/03 | 1,269 | 1,338 | 1,265 | 1,300 | 45,500 |
| 2015/04/02 | 1,270 | 1,270 | 1,232 | 1,260 | 19,000 |
| 2015/04/01 | 1,220 | 1,270 | 1,210 | 1,262 | 39,600 |
| 2015/03/31 | 1,227 | 1,243 | 1,220 | 1,227 | 14,600 |
| 2015/03/30 | 1,220 | 1,228 | 1,202 | 1,228 | 9,100 |
| 2015/03/27 | 1,215 | 1,240 | 1,213 | 1,216 | 8,100 |
| 2015/03/26 | 1,243 | 1,244 | 1,215 | 1,215 | 18,300 |
| 2015/03/25 | 1,229 | 1,244 | 1,229 | 1,243 | 7,200 |
| 2015/03/24 | 1,245 | 1,253 | 1,230 | 1,236 | 5,600 |
| 2015/03/23 | 1,247 | 1,270 | 1,232 | 1,254 | 9,100 |
| 2015/03/20 | 1,209 | 1,273 | 1,201 | 1,231 | 15,800 |
| 2015/03/19 | 1,176 | 1,206 | 1,176 | 1,205 | 17,100 |
| 2015/03/18 | 1,185 | 1,227 | 1,149 | 1,206 | 57,100 |
| 2015/03/17 | 1,260 | 1,262 | 1,200 | 1,200 | 45,000 |
| 2015/03/16 | 1,225 | 1,314 | 1,225 | 1,253 | 28,100 |
| 2015/03/13 | 1,273 | 1,285 | 1,219 | 1,240 | 34,900 |
| 2015/03/12 | 1,218 | 1,354 | 1,218 | 1,278 | 65,200 |
| 2015/03/11 | 1,177 | 1,219 | 1,177 | 1,218 | 27,600 |
| 2015/03/10 | 1,211 | 1,228 | 1,160 | 1,161 | 36,800 |
| 2015/03/09 | 1,100 | 1,212 | 1,100 | 1,211 | 58,900 |
| 2015/03/06 | 1,120 | 1,130 | 1,101 | 1,119 | 32,600 |
| 2015/03/05 | 1,100 | 1,154 | 1,058 | 1,148 | 80,300 |
| 2015/03/04 | 1,032 | 1,099 | 1,024 | 1,099 | 75,300 |
| 2015/03/03 | 995 | 1,043 | 989 | 1,040 | 75,800 |
| 2015/03/02 | 989 | 993 | 985 | 987 | 19,600 |
| 2015/02/27 | 987 | 989 | 971 | 984 | 10,200 |
| 2015/02/26 | 974 | 997 | 971 | 981 | 27,700 |
| 2015/02/25 | 964 | 968 | 957 | 965 | 23,800 |
| 2015/02/24 | 950 | 952 | 945 | 946 | 20,700 |
| 2015/02/23 | 979 | 979 | 938 | 950 | 21,200 |
| 2015/02/20 | 972 | 977 | 970 | 974 | 7,600 |
| 2015/02/19 | 975 | 987 | 974 | 975 | 14,200 |
| 2015/02/18 | 975 | 979 | 960 | 975 | 13,100 |
| 2015/02/17 | 960 | 988 | 960 | 975 | 38,900 |
| 2015/02/16 | 965 | 976 | 944 | 975 | 61,600 |
| 2015/02/13 | 935 | 954 | 925 | 951 | 20,400 |
| 2015/02/12 | 925 | 935 | 921 | 925 | 11,800 |
| 2015/02/10 | 920 | 924 | 913 | 924 | 5,500 |
| 2015/02/09 | 922 | 930 | 919 | 919 | 6,300 |
| 2015/02/06 | 907 | 918 | 907 | 912 | 5,500 |
| 2015/02/05 | 905 | 912 | 905 | 907 | 4,000 |
| 2015/02/04 | 901 | 914 | 901 | 914 | 5,800 |
| 2015/02/03 | 910 | 912 | 893 | 909 | 22,600 |
| 2015/02/02 | 906 | 918 | 905 | 907 | 16,900 |
| 2015/01/30 | 944 | 946 | 901 | 921 | 34,800 |
| 2015/01/29 | 955 | 974 | 926 | 930 | 31,300 |
| 2015/01/28 | 939 | 964 | 939 | 955 | 20,000 |
| 2015/01/27 | 977 | 984 | 951 | 962 | 29,600 |
| 2015/01/26 | 984 | 1,001 | 951 | 978 | 53,300 |
| 2015/01/23 | 921 | 1,008 | 921 | 999 | 107,300 |
| 2015/01/22 | 915 | 935 | 915 | 924 | 40,900 |
| 2015/01/21 | 910 | 915 | 910 | 913 | 15,200 |
| 2015/01/20 | 909 | 910 | 906 | 908 | 6,000 |
| 2015/01/19 | 906 | 915 | 905 | 907 | 12,900 |
| 2015/01/16 | 899 | 907 | 895 | 906 | 16,300 |
| 2015/01/15 | 902 | 908 | 900 | 900 | 15,800 |
| 2015/01/14 | 907 | 915 | 901 | 906 | 23,600 |
| 2015/01/13 | 900 | 908 | 895 | 907 | 14,000 |
| 2015/01/09 | 905 | 909 | 900 | 903 | 20,100 |
| 2015/01/08 | 902 | 907 | 895 | 905 | 23,900 |
| 2015/01/07 | 895 | 909 | 895 | 902 | 8,300 |
| 2015/01/06 | 903 | 915 | 895 | 896 | 18,800 |
| 2015/01/05 | 897 | 922 | 895 | 910 | 57,400 |