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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,181 | 2,191 | 2,146 | 2,158 | 36,300 |
| 2017/12/28 | 2,210 | 2,215 | 2,178 | 2,180 | 26,100 |
| 2017/12/27 | 2,200 | 2,226 | 2,182 | 2,210 | 66,500 |
| 2017/12/26 | 2,250 | 2,250 | 2,232 | 2,238 | 54,200 |
| 2017/12/25 | 2,233 | 2,246 | 2,227 | 2,246 | 21,800 |
| 2017/12/22 | 2,234 | 2,248 | 2,226 | 2,233 | 15,900 |
| 2017/12/21 | 2,222 | 2,240 | 2,205 | 2,234 | 19,600 |
| 2017/12/20 | 2,207 | 2,221 | 2,179 | 2,221 | 20,300 |
| 2017/12/19 | 2,180 | 2,215 | 2,178 | 2,207 | 23,800 |
| 2017/12/18 | 2,235 | 2,240 | 2,121 | 2,174 | 60,900 |
| 2017/12/15 | 2,237 | 2,237 | 2,208 | 2,219 | 19,100 |
| 2017/12/14 | 2,193 | 2,239 | 2,191 | 2,237 | 22,300 |
| 2017/12/13 | 2,242 | 2,242 | 2,190 | 2,191 | 41,100 |
| 2017/12/12 | 2,254 | 2,282 | 2,238 | 2,250 | 31,500 |
| 2017/12/11 | 2,225 | 2,256 | 2,225 | 2,246 | 25,900 |
| 2017/12/08 | 2,219 | 2,232 | 2,200 | 2,225 | 28,100 |
| 2017/12/07 | 2,156 | 2,225 | 2,156 | 2,225 | 41,800 |
| 2017/12/06 | 2,125 | 2,161 | 2,125 | 2,145 | 29,600 |
| 2017/12/05 | 2,133 | 2,135 | 2,112 | 2,129 | 23,000 |
| 2017/12/04 | 2,145 | 2,145 | 2,130 | 2,131 | 21,500 |
| 2017/12/01 | 2,150 | 2,150 | 2,124 | 2,130 | 20,300 |
| 2017/11/30 | 2,120 | 2,150 | 2,097 | 2,143 | 34,700 |
| 2017/11/29 | 2,099 | 2,109 | 2,078 | 2,109 | 30,100 |
| 2017/11/28 | 2,090 | 2,096 | 2,053 | 2,092 | 27,900 |
| 2017/11/27 | 2,070 | 2,092 | 2,066 | 2,090 | 41,200 |
| 2017/11/24 | 2,058 | 2,088 | 2,031 | 2,077 | 40,900 |
| 2017/11/22 | 2,004 | 2,058 | 2,001 | 2,049 | 84,700 |
| 2017/11/21 | 2,010 | 2,016 | 1,994 | 2,002 | 44,300 |
| 2017/11/20 | 1,988 | 2,017 | 1,970 | 1,998 | 147,000 |
| 2017/11/17 | 1,935 | 1,935 | 1,901 | 1,906 | 18,900 |
| 2017/11/16 | 1,830 | 1,898 | 1,818 | 1,895 | 24,700 |
| 2017/11/15 | 1,904 | 1,910 | 1,840 | 1,842 | 38,800 |
| 2017/11/14 | 1,914 | 1,914 | 1,899 | 1,907 | 23,100 |
| 2017/11/13 | 1,960 | 1,968 | 1,896 | 1,897 | 58,000 |
| 2017/11/10 | 1,941 | 1,978 | 1,941 | 1,977 | 23,700 |
| 2017/11/09 | 1,974 | 1,978 | 1,954 | 1,965 | 32,100 |
| 2017/11/08 | 1,975 | 1,975 | 1,969 | 1,970 | 13,600 |
| 2017/11/07 | 1,969 | 1,976 | 1,967 | 1,971 | 17,600 |
| 2017/11/06 | 1,970 | 1,971 | 1,965 | 1,969 | 15,000 |
| 2017/11/02 | 1,965 | 1,976 | 1,965 | 1,970 | 9,700 |
| 2017/11/01 | 1,970 | 1,983 | 1,954 | 1,978 | 19,600 |
| 2017/10/31 | 1,949 | 1,970 | 1,937 | 1,963 | 23,200 |
| 2017/10/30 | 1,940 | 1,944 | 1,910 | 1,944 | 26,000 |
| 2017/10/27 | 1,925 | 1,938 | 1,925 | 1,933 | 8,900 |
| 2017/10/26 | 1,939 | 1,939 | 1,921 | 1,925 | 24,500 |
| 2017/10/25 | 1,918 | 1,937 | 1,915 | 1,936 | 24,200 |
| 2017/10/24 | 1,902 | 1,920 | 1,899 | 1,918 | 19,200 |
| 2017/10/23 | 1,930 | 1,930 | 1,900 | 1,912 | 17,300 |
| 2017/10/20 | 1,906 | 1,923 | 1,890 | 1,911 | 19,200 |
| 2017/10/19 | 1,933 | 1,940 | 1,919 | 1,922 | 18,400 |
| 2017/10/18 | 1,932 | 1,939 | 1,930 | 1,933 | 19,300 |
| 2017/10/17 | 1,919 | 1,944 | 1,910 | 1,939 | 31,900 |
| 2017/10/16 | 1,933 | 1,933 | 1,909 | 1,919 | 19,500 |
| 2017/10/13 | 1,890 | 1,934 | 1,887 | 1,933 | 43,100 |
| 2017/10/12 | 1,889 | 1,900 | 1,884 | 1,890 | 14,500 |
| 2017/10/11 | 1,900 | 1,905 | 1,882 | 1,883 | 18,700 |
| 2017/10/10 | 1,870 | 1,891 | 1,867 | 1,891 | 28,300 |
| 2017/10/06 | 1,855 | 1,870 | 1,855 | 1,870 | 22,100 |
| 2017/10/05 | 1,850 | 1,860 | 1,850 | 1,853 | 15,700 |
| 2017/10/04 | 1,849 | 1,855 | 1,849 | 1,853 | 10,400 |
| 2017/10/03 | 1,852 | 1,861 | 1,848 | 1,857 | 24,600 |
| 2017/10/02 | 1,850 | 1,860 | 1,847 | 1,852 | 32,400 |
| 2017/09/29 | 1,835 | 1,849 | 1,835 | 1,843 | 28,700 |
| 2017/09/28 | 1,818 | 1,830 | 1,817 | 1,830 | 25,900 |
| 2017/09/27 | 1,804 | 1,817 | 1,796 | 1,815 | 27,000 |
| 2017/09/26 | 1,799 | 1,806 | 1,793 | 1,801 | 16,100 |
| 2017/09/25 | 1,799 | 1,799 | 1,785 | 1,789 | 14,700 |
| 2017/09/22 | 1,784 | 1,796 | 1,776 | 1,781 | 17,000 |
| 2017/09/21 | 1,800 | 1,810 | 1,779 | 1,783 | 34,000 |
| 2017/09/20 | 1,792 | 1,800 | 1,789 | 1,798 | 29,000 |
| 2017/09/19 | 1,780 | 1,795 | 1,773 | 1,789 | 38,700 |
| 2017/09/15 | 1,757 | 1,775 | 1,757 | 1,769 | 16,400 |
| 2017/09/14 | 1,753 | 1,762 | 1,753 | 1,756 | 18,900 |
| 2017/09/13 | 1,757 | 1,759 | 1,749 | 1,757 | 14,100 |
| 2017/09/12 | 1,754 | 1,757 | 1,745 | 1,757 | 8,400 |
| 2017/09/11 | 1,755 | 1,763 | 1,734 | 1,754 | 16,600 |
| 2017/09/08 | 1,765 | 1,767 | 1,750 | 1,752 | 12,100 |
| 2017/09/07 | 1,756 | 1,761 | 1,750 | 1,756 | 13,300 |
| 2017/09/06 | 1,748 | 1,754 | 1,732 | 1,743 | 14,300 |
| 2017/09/05 | 1,757 | 1,769 | 1,738 | 1,757 | 22,100 |
| 2017/09/04 | 1,775 | 1,776 | 1,758 | 1,761 | 17,700 |
| 2017/09/01 | 1,772 | 1,777 | 1,765 | 1,773 | 20,600 |
| 2017/08/31 | 1,770 | 1,773 | 1,762 | 1,768 | 14,000 |
| 2017/08/30 | 1,768 | 1,771 | 1,755 | 1,767 | 17,800 |
| 2017/08/29 | 1,751 | 1,768 | 1,751 | 1,762 | 15,000 |
| 2017/08/28 | 1,748 | 1,766 | 1,748 | 1,760 | 19,800 |
| 2017/08/25 | 1,777 | 1,777 | 1,755 | 1,763 | 23,600 |
| 2017/08/24 | 1,772 | 1,780 | 1,764 | 1,777 | 11,500 |
| 2017/08/23 | 1,778 | 1,780 | 1,772 | 1,774 | 11,600 |
| 2017/08/22 | 1,758 | 1,779 | 1,758 | 1,778 | 16,000 |
| 2017/08/21 | 1,760 | 1,770 | 1,755 | 1,769 | 16,000 |
| 2017/08/18 | 1,754 | 1,766 | 1,740 | 1,766 | 35,600 |
| 2017/08/17 | 1,758 | 1,758 | 1,745 | 1,754 | 8,400 |
| 2017/08/16 | 1,746 | 1,759 | 1,743 | 1,750 | 11,700 |
| 2017/08/15 | 1,770 | 1,770 | 1,745 | 1,755 | 14,800 |
| 2017/08/14 | 1,685 | 1,768 | 1,672 | 1,755 | 48,500 |
| 2017/08/10 | 1,731 | 1,750 | 1,715 | 1,718 | 20,600 |
| 2017/08/09 | 1,760 | 1,760 | 1,730 | 1,743 | 26,000 |
| 2017/08/08 | 1,768 | 1,768 | 1,753 | 1,760 | 13,400 |
| 2017/08/07 | 1,752 | 1,771 | 1,743 | 1,768 | 24,200 |
| 2017/08/04 | 1,767 | 1,767 | 1,752 | 1,752 | 22,500 |
| 2017/08/03 | 1,765 | 1,768 | 1,759 | 1,760 | 19,600 |
| 2017/08/02 | 1,762 | 1,779 | 1,761 | 1,765 | 17,100 |
| 2017/08/01 | 1,792 | 1,795 | 1,750 | 1,756 | 82,300 |
| 2017/07/31 | 1,796 | 1,799 | 1,783 | 1,787 | 104,800 |
| 2017/07/28 | 1,784 | 1,797 | 1,769 | 1,772 | 103,700 |
| 2017/07/27 | 1,773 | 1,795 | 1,773 | 1,780 | 29,700 |
| 2017/07/26 | 1,792 | 1,797 | 1,772 | 1,773 | 28,300 |
| 2017/07/25 | 1,795 | 1,795 | 1,773 | 1,793 | 30,400 |
| 2017/07/24 | 1,799 | 1,806 | 1,795 | 1,802 | 27,800 |
| 2017/07/21 | 1,801 | 1,803 | 1,790 | 1,799 | 21,000 |
| 2017/07/20 | 1,786 | 1,807 | 1,778 | 1,801 | 59,800 |
| 2017/07/19 | 1,780 | 1,786 | 1,774 | 1,780 | 26,900 |
| 2017/07/18 | 1,765 | 1,780 | 1,763 | 1,780 | 36,300 |
| 2017/07/14 | 1,764 | 1,764 | 1,755 | 1,764 | 30,000 |
| 2017/07/13 | 1,761 | 1,768 | 1,760 | 1,761 | 19,200 |
| 2017/07/12 | 1,770 | 1,776 | 1,755 | 1,761 | 32,600 |
| 2017/07/11 | 1,760 | 1,779 | 1,759 | 1,769 | 38,700 |
| 2017/07/10 | 1,765 | 1,770 | 1,755 | 1,768 | 19,500 |
| 2017/07/07 | 1,760 | 1,772 | 1,760 | 1,760 | 19,800 |
| 2017/07/06 | 1,758 | 1,775 | 1,758 | 1,772 | 18,000 |
| 2017/07/05 | 1,764 | 1,774 | 1,752 | 1,772 | 23,000 |
| 2017/07/04 | 1,780 | 1,785 | 1,758 | 1,764 | 24,900 |
| 2017/07/03 | 1,766 | 1,794 | 1,766 | 1,775 | 36,200 |
| 2017/06/30 | 1,772 | 1,772 | 1,749 | 1,764 | 29,100 |
| 2017/06/29 | 1,770 | 1,786 | 1,765 | 1,785 | 26,400 |
| 2017/06/28 | 1,758 | 1,769 | 1,755 | 1,760 | 26,000 |
| 2017/06/27 | 1,787 | 1,788 | 1,768 | 1,773 | 33,800 |
| 2017/06/26 | 1,791 | 1,812 | 1,788 | 1,788 | 50,500 |
| 2017/06/23 | 1,782 | 1,820 | 1,771 | 1,791 | 66,300 |
| 2017/06/22 | 1,754 | 1,777 | 1,754 | 1,777 | 51,400 |
| 2017/06/21 | 1,752 | 1,760 | 1,752 | 1,755 | 28,200 |
| 2017/06/20 | 1,759 | 1,762 | 1,750 | 1,755 | 64,200 |
| 2017/06/19 | 1,757 | 1,764 | 1,749 | 1,756 | 329,700 |
| 2017/06/16 | 1,760 | 1,760 | 1,749 | 1,752 | 31,800 |
| 2017/06/15 | 1,751 | 1,770 | 1,750 | 1,750 | 54,100 |
| 2017/06/14 | 1,764 | 1,768 | 1,760 | 1,760 | 34,800 |
| 2017/06/13 | 1,741 | 1,758 | 1,741 | 1,752 | 20,600 |
| 2017/06/12 | 1,755 | 1,757 | 1,735 | 1,740 | 41,500 |
| 2017/06/09 | 1,745 | 1,764 | 1,745 | 1,753 | 47,500 |
| 2017/06/08 | 1,753 | 1,756 | 1,743 | 1,743 | 47,300 |
| 2017/06/07 | 1,777 | 1,777 | 1,745 | 1,748 | 140,500 |
| 2017/06/06 | 1,747 | 1,765 | 1,738 | 1,758 | 136,600 |
| 2017/06/05 | 1,737 | 1,761 | 1,737 | 1,745 | 63,300 |
| 2017/06/02 | 1,750 | 1,759 | 1,740 | 1,741 | 40,600 |
| 2017/06/01 | 1,765 | 1,767 | 1,745 | 1,750 | 49,100 |
| 2017/05/31 | 1,749 | 1,766 | 1,748 | 1,754 | 63,400 |
| 2017/05/30 | 1,767 | 1,777 | 1,740 | 1,754 | 226,500 |
| 2017/05/29 | 1,825 | 1,829 | 1,810 | 1,820 | 12,200 |
| 2017/05/26 | 1,810 | 1,816 | 1,807 | 1,810 | 9,400 |
| 2017/05/25 | 1,810 | 1,815 | 1,802 | 1,810 | 10,500 |
| 2017/05/24 | 1,820 | 1,840 | 1,810 | 1,815 | 22,100 |
| 2017/05/23 | 1,786 | 1,815 | 1,782 | 1,815 | 11,400 |
| 2017/05/22 | 1,769 | 1,785 | 1,769 | 1,785 | 8,100 |
| 2017/05/19 | 1,770 | 1,774 | 1,750 | 1,769 | 4,600 |
| 2017/05/18 | 1,751 | 1,770 | 1,742 | 1,769 | 10,900 |
| 2017/05/17 | 1,775 | 1,781 | 1,768 | 1,781 | 9,800 |
| 2017/05/16 | 1,786 | 1,789 | 1,774 | 1,776 | 14,700 |
| 2017/05/15 | 1,754 | 1,792 | 1,752 | 1,792 | 14,600 |
| 2017/05/12 | 1,784 | 1,786 | 1,776 | 1,784 | 19,700 |
| 2017/05/11 | 1,780 | 1,784 | 1,779 | 1,784 | 6,600 |
| 2017/05/10 | 1,783 | 1,787 | 1,770 | 1,784 | 10,700 |
| 2017/05/09 | 1,783 | 1,783 | 1,772 | 1,783 | 12,000 |
| 2017/05/08 | 1,745 | 1,768 | 1,745 | 1,767 | 18,100 |
| 2017/05/02 | 1,737 | 1,744 | 1,736 | 1,742 | 12,100 |
| 2017/05/01 | 1,721 | 1,733 | 1,721 | 1,733 | 4,300 |
| 2017/04/28 | 1,728 | 1,733 | 1,716 | 1,733 | 7,000 |
| 2017/04/27 | 1,717 | 1,731 | 1,717 | 1,729 | 9,900 |
| 2017/04/26 | 1,730 | 1,730 | 1,714 | 1,722 | 13,900 |
| 2017/04/25 | 1,737 | 1,737 | 1,727 | 1,730 | 13,500 |
| 2017/04/24 | 1,740 | 1,741 | 1,728 | 1,728 | 6,300 |
| 2017/04/21 | 1,710 | 1,727 | 1,710 | 1,727 | 13,300 |
| 2017/04/20 | 1,706 | 1,706 | 1,700 | 1,705 | 9,500 |
| 2017/04/19 | 1,668 | 1,695 | 1,668 | 1,695 | 6,600 |
| 2017/04/18 | 1,669 | 1,683 | 1,660 | 1,683 | 4,000 |
| 2017/04/17 | 1,617 | 1,678 | 1,617 | 1,660 | 8,500 |
| 2017/04/14 | 1,636 | 1,637 | 1,616 | 1,619 | 10,900 |
| 2017/04/13 | 1,639 | 1,643 | 1,623 | 1,636 | 14,900 |
| 2017/04/12 | 1,682 | 1,684 | 1,651 | 1,656 | 21,000 |
| 2017/04/11 | 1,704 | 1,704 | 1,689 | 1,690 | 9,200 |
| 2017/04/10 | 1,690 | 1,704 | 1,685 | 1,700 | 17,500 |
| 2017/04/07 | 1,700 | 1,711 | 1,681 | 1,700 | 7,000 |
| 2017/04/06 | 1,715 | 1,715 | 1,676 | 1,696 | 20,800 |
| 2017/04/05 | 1,708 | 1,725 | 1,708 | 1,720 | 11,000 |
| 2017/04/04 | 1,750 | 1,750 | 1,701 | 1,701 | 27,100 |
| 2017/04/03 | 1,773 | 1,776 | 1,750 | 1,754 | 16,200 |
| 2017/03/31 | 1,752 | 1,776 | 1,750 | 1,772 | 21,500 |
| 2017/03/30 | 1,770 | 1,779 | 1,755 | 1,758 | 21,100 |
| 2017/03/29 | 1,713 | 1,750 | 1,713 | 1,750 | 22,200 |
| 2017/03/28 | 1,714 | 1,714 | 1,710 | 1,711 | 10,300 |
| 2017/03/27 | 1,710 | 1,715 | 1,708 | 1,710 | 6,300 |
| 2017/03/24 | 1,714 | 1,716 | 1,706 | 1,714 | 10,600 |
| 2017/03/23 | 1,724 | 1,724 | 1,704 | 1,707 | 7,300 |
| 2017/03/22 | 1,710 | 1,728 | 1,708 | 1,724 | 18,500 |
| 2017/03/21 | 1,711 | 1,718 | 1,711 | 1,714 | 6,600 |
| 2017/03/17 | 1,700 | 1,718 | 1,699 | 1,710 | 19,400 |
| 2017/03/16 | 1,701 | 1,714 | 1,698 | 1,704 | 9,100 |
| 2017/03/15 | 1,696 | 1,724 | 1,696 | 1,710 | 22,000 |
| 2017/03/14 | 1,709 | 1,714 | 1,695 | 1,701 | 47,200 |
| 2017/03/13 | 1,722 | 1,722 | 1,712 | 1,714 | 33,700 |
| 2017/03/10 | 1,721 | 1,729 | 1,717 | 1,722 | 39,800 |
| 2017/03/09 | 1,730 | 1,734 | 1,722 | 1,728 | 27,700 |
| 2017/03/08 | 1,730 | 1,738 | 1,724 | 1,736 | 22,900 |
| 2017/03/07 | 1,720 | 1,729 | 1,715 | 1,724 | 18,300 |
| 2017/03/06 | 1,740 | 1,740 | 1,718 | 1,721 | 33,100 |
| 2017/03/03 | 1,746 | 1,755 | 1,744 | 1,746 | 10,400 |
| 2017/03/02 | 1,761 | 1,761 | 1,744 | 1,752 | 12,700 |
| 2017/03/01 | 1,762 | 1,765 | 1,727 | 1,735 | 33,900 |
| 2017/02/28 | 1,740 | 1,770 | 1,740 | 1,767 | 13,700 |
| 2017/02/27 | 1,744 | 1,749 | 1,736 | 1,738 | 25,600 |
| 2017/02/24 | 1,740 | 1,760 | 1,739 | 1,754 | 27,900 |
| 2017/02/23 | 1,770 | 1,774 | 1,740 | 1,750 | 17,300 |
| 2017/02/22 | 1,740 | 1,780 | 1,740 | 1,763 | 19,300 |
| 2017/02/21 | 1,723 | 1,735 | 1,723 | 1,734 | 10,100 |
| 2017/02/20 | 1,720 | 1,734 | 1,719 | 1,721 | 12,200 |
| 2017/02/17 | 1,721 | 1,723 | 1,711 | 1,713 | 21,200 |
| 2017/02/16 | 1,730 | 1,743 | 1,722 | 1,725 | 39,400 |
| 2017/02/15 | 1,730 | 1,743 | 1,730 | 1,739 | 16,500 |
| 2017/02/14 | 1,780 | 1,785 | 1,709 | 1,721 | 107,100 |
| 2017/02/13 | 1,790 | 1,797 | 1,753 | 1,781 | 74,400 |
| 2017/02/10 | 1,814 | 1,862 | 1,813 | 1,858 | 20,700 |
| 2017/02/09 | 1,807 | 1,807 | 1,800 | 1,804 | 4,900 |
| 2017/02/08 | 1,800 | 1,807 | 1,796 | 1,806 | 9,400 |
| 2017/02/07 | 1,801 | 1,805 | 1,798 | 1,799 | 9,200 |
| 2017/02/06 | 1,809 | 1,811 | 1,800 | 1,800 | 14,100 |
| 2017/02/03 | 1,797 | 1,810 | 1,796 | 1,796 | 9,000 |
| 2017/02/02 | 1,821 | 1,821 | 1,797 | 1,797 | 22,600 |
| 2017/02/01 | 1,837 | 1,837 | 1,802 | 1,827 | 19,600 |
| 2017/01/31 | 1,855 | 1,867 | 1,846 | 1,846 | 16,700 |
| 2017/01/30 | 1,849 | 1,860 | 1,839 | 1,852 | 28,700 |
| 2017/01/27 | 1,793 | 1,842 | 1,792 | 1,823 | 16,100 |
| 2017/01/26 | 1,795 | 1,807 | 1,783 | 1,783 | 13,200 |
| 2017/01/25 | 1,810 | 1,810 | 1,785 | 1,790 | 20,600 |
| 2017/01/24 | 1,800 | 1,807 | 1,796 | 1,802 | 13,900 |
| 2017/01/23 | 1,813 | 1,824 | 1,795 | 1,806 | 24,200 |
| 2017/01/20 | 1,880 | 1,882 | 1,820 | 1,830 | 39,500 |
| 2017/01/19 | 1,876 | 1,884 | 1,868 | 1,873 | 6,800 |
| 2017/01/18 | 1,864 | 1,874 | 1,853 | 1,870 | 12,400 |
| 2017/01/17 | 1,853 | 1,890 | 1,851 | 1,851 | 25,900 |
| 2017/01/16 | 1,880 | 1,890 | 1,850 | 1,850 | 24,400 |
| 2017/01/13 | 1,931 | 1,937 | 1,881 | 1,892 | 46,400 |
| 2017/01/12 | 1,933 | 1,949 | 1,930 | 1,930 | 15,800 |
| 2017/01/11 | 1,959 | 1,960 | 1,940 | 1,940 | 28,200 |
| 2017/01/10 | 1,972 | 1,977 | 1,950 | 1,956 | 39,500 |
| 2017/01/06 | 1,973 | 1,990 | 1,956 | 1,982 | 24,100 |
| 2017/01/05 | 1,974 | 1,980 | 1,973 | 1,974 | 10,900 |
| 2017/01/04 | 1,957 | 1,980 | 1,957 | 1,972 | 16,500 |