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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,416 | 1,416 | 1,342 | 1,362 | 71,300 |
| 2018/12/27 | 1,490 | 1,515 | 1,394 | 1,416 | 66,100 |
| 2018/12/26 | 1,317 | 1,440 | 1,309 | 1,417 | 79,200 |
| 2018/12/26 | 1 -> 2.00 分割 | ||||
| 2018/12/25 | 2,701 | 2,840 | 2,701 | 2,710 | 60,400 |
| 2018/12/21 | 2,746 | 2,901 | 2,706 | 2,861 | 57,200 |
| 2018/12/20 | 2,858 | 2,861 | 2,650 | 2,764 | 65,900 |
| 2018/12/19 | 2,969 | 2,980 | 2,890 | 2,908 | 25,400 |
| 2018/12/18 | 2,922 | 2,999 | 2,872 | 2,970 | 31,700 |
| 2018/12/17 | 3,020 | 3,020 | 2,958 | 2,969 | 32,600 |
| 2018/12/14 | 3,025 | 3,025 | 2,983 | 3,010 | 18,400 |
| 2018/12/13 | 2,972 | 3,055 | 2,972 | 3,010 | 18,500 |
| 2018/12/12 | 3,050 | 3,050 | 2,967 | 2,992 | 33,500 |
| 2018/12/11 | 3,040 | 3,135 | 3,025 | 3,060 | 70,300 |
| 2018/12/10 | 2,888 | 2,953 | 2,876 | 2,937 | 24,900 |
| 2018/12/07 | 2,890 | 2,931 | 2,853 | 2,898 | 22,400 |
| 2018/12/06 | 2,866 | 2,897 | 2,834 | 2,858 | 23,400 |
| 2018/12/05 | 2,797 | 2,863 | 2,786 | 2,840 | 17,200 |
| 2018/12/04 | 2,852 | 2,866 | 2,810 | 2,833 | 15,200 |
| 2018/12/03 | 2,810 | 2,852 | 2,793 | 2,834 | 12,900 |
| 2018/11/30 | 2,800 | 2,800 | 2,733 | 2,783 | 12,900 |
| 2018/11/29 | 2,800 | 2,825 | 2,759 | 2,797 | 15,500 |
| 2018/11/28 | 2,676 | 2,769 | 2,676 | 2,742 | 15,700 |
| 2018/11/27 | 2,669 | 2,690 | 2,630 | 2,658 | 9,600 |
| 2018/11/26 | 2,596 | 2,679 | 2,580 | 2,638 | 13,900 |
| 2018/11/22 | 2,680 | 2,680 | 2,560 | 2,594 | 20,700 |
| 2018/11/21 | 2,653 | 2,698 | 2,632 | 2,640 | 14,200 |
| 2018/11/20 | 2,718 | 2,724 | 2,650 | 2,670 | 17,800 |
| 2018/11/19 | 2,671 | 2,781 | 2,671 | 2,746 | 13,600 |
| 2018/11/16 | 2,692 | 2,761 | 2,647 | 2,660 | 24,300 |
| 2018/11/15 | 2,718 | 2,722 | 2,645 | 2,658 | 18,900 |
| 2018/11/14 | 2,762 | 2,790 | 2,714 | 2,714 | 13,900 |
| 2018/11/13 | 2,790 | 2,804 | 2,741 | 2,761 | 19,900 |
| 2018/11/12 | 2,873 | 2,894 | 2,821 | 2,847 | 11,800 |
| 2018/11/09 | 2,916 | 2,933 | 2,849 | 2,873 | 16,700 |
| 2018/11/08 | 2,932 | 2,959 | 2,898 | 2,908 | 10,400 |
| 2018/11/07 | 2,923 | 2,951 | 2,859 | 2,868 | 14,200 |
| 2018/11/06 | 2,881 | 2,953 | 2,876 | 2,932 | 19,000 |
| 2018/11/05 | 2,907 | 2,913 | 2,834 | 2,839 | 19,200 |
| 2018/11/02 | 3,005 | 3,020 | 2,898 | 2,921 | 31,100 |
| 2018/11/01 | 2,934 | 3,065 | 2,847 | 3,010 | 85,100 |
| 2018/10/31 | 2,599 | 2,684 | 2,562 | 2,684 | 27,700 |
| 2018/10/30 | 2,417 | 2,539 | 2,389 | 2,539 | 28,600 |
| 2018/10/29 | 2,502 | 2,518 | 2,412 | 2,412 | 19,100 |
| 2018/10/26 | 2,611 | 2,611 | 2,472 | 2,503 | 27,900 |
| 2018/10/25 | 2,650 | 2,650 | 2,555 | 2,561 | 38,500 |
| 2018/10/24 | 2,750 | 2,776 | 2,685 | 2,702 | 20,200 |
| 2018/10/23 | 2,820 | 2,820 | 2,721 | 2,724 | 25,200 |
| 2018/10/22 | 2,792 | 2,859 | 2,740 | 2,820 | 24,100 |
| 2018/10/19 | 2,801 | 2,807 | 2,753 | 2,792 | 21,700 |
| 2018/10/18 | 2,900 | 2,928 | 2,808 | 2,820 | 16,300 |
| 2018/10/17 | 2,838 | 2,921 | 2,813 | 2,893 | 16,600 |
| 2018/10/16 | 2,851 | 2,851 | 2,767 | 2,788 | 20,000 |
| 2018/10/15 | 2,951 | 2,968 | 2,844 | 2,854 | 21,000 |
| 2018/10/12 | 2,877 | 2,940 | 2,875 | 2,917 | 18,900 |
| 2018/10/11 | 2,885 | 2,980 | 2,858 | 2,877 | 25,200 |
| 2018/10/10 | 3,010 | 3,050 | 2,962 | 3,005 | 20,200 |
| 2018/10/09 | 3,050 | 3,065 | 2,992 | 3,020 | 15,000 |
| 2018/10/05 | 3,070 | 3,070 | 3,000 | 3,035 | 12,900 |
| 2018/10/04 | 3,020 | 3,100 | 2,986 | 3,085 | 28,100 |
| 2018/10/03 | 3,105 | 3,105 | 3,015 | 3,020 | 13,500 |
| 2018/10/02 | 3,095 | 3,145 | 3,020 | 3,115 | 18,800 |
| 2018/10/01 | 3,065 | 3,125 | 3,020 | 3,085 | 22,100 |
| 2018/09/28 | 3,080 | 3,145 | 3,060 | 3,105 | 37,600 |
| 2018/09/27 | 3,155 | 3,155 | 3,045 | 3,080 | 25,400 |
| 2018/09/26 | 3,205 | 3,215 | 3,115 | 3,145 | 18,400 |
| 2018/09/25 | 3,240 | 3,255 | 3,135 | 3,190 | 26,200 |
| 2018/09/21 | 3,235 | 3,265 | 3,170 | 3,240 | 53,700 |
| 2018/09/20 | 3,250 | 3,295 | 3,140 | 3,250 | 57,300 |
| 2018/09/19 | 3,110 | 3,280 | 3,095 | 3,195 | 89,300 |
| 2018/09/18 | 2,861 | 3,110 | 2,861 | 3,070 | 92,000 |
| 2018/09/14 | 2,787 | 2,866 | 2,778 | 2,838 | 53,300 |
| 2018/09/13 | 2,732 | 2,782 | 2,690 | 2,749 | 28,600 |
| 2018/09/12 | 2,880 | 2,890 | 2,716 | 2,732 | 29,200 |
| 2018/09/11 | 2,730 | 2,854 | 2,706 | 2,852 | 42,700 |
| 2018/09/10 | 2,814 | 2,837 | 2,726 | 2,729 | 31,300 |
| 2018/09/07 | 2,846 | 2,849 | 2,794 | 2,813 | 23,200 |
| 2018/09/06 | 2,889 | 2,893 | 2,820 | 2,877 | 31,100 |
| 2018/09/05 | 2,929 | 2,958 | 2,870 | 2,904 | 23,300 |
| 2018/09/04 | 2,990 | 2,990 | 2,927 | 2,927 | 20,900 |
| 2018/09/03 | 3,065 | 3,065 | 2,980 | 3,000 | 26,000 |
| 2018/08/31 | 3,110 | 3,115 | 3,020 | 3,085 | 26,100 |
| 2018/08/30 | 3,130 | 3,235 | 3,130 | 3,150 | 54,600 |
| 2018/08/29 | 3,050 | 3,160 | 2,998 | 3,125 | 56,900 |
| 2018/08/28 | 2,990 | 3,020 | 2,960 | 3,020 | 42,200 |
| 2018/08/27 | 2,895 | 2,969 | 2,835 | 2,969 | 59,800 |
| 2018/08/24 | 2,917 | 2,942 | 2,870 | 2,904 | 31,000 |
| 2018/08/23 | 2,891 | 2,938 | 2,830 | 2,894 | 53,300 |
| 2018/08/22 | 2,920 | 2,937 | 2,856 | 2,922 | 32,300 |
| 2018/08/21 | 3,090 | 3,090 | 2,919 | 2,920 | 44,100 |
| 2018/08/20 | 3,055 | 3,100 | 3,030 | 3,090 | 32,600 |
| 2018/08/17 | 3,025 | 3,100 | 2,979 | 3,095 | 28,600 |
| 2018/08/16 | 2,990 | 3,055 | 2,933 | 3,020 | 24,700 |
| 2018/08/15 | 3,100 | 3,100 | 3,025 | 3,055 | 19,500 |
| 2018/08/14 | 3,035 | 3,115 | 3,035 | 3,100 | 34,500 |
| 2018/08/13 | 3,160 | 3,200 | 3,020 | 3,035 | 41,500 |
| 2018/08/10 | 3,195 | 3,240 | 3,170 | 3,190 | 24,700 |
| 2018/08/09 | 3,230 | 3,275 | 3,180 | 3,220 | 29,200 |
| 2018/08/08 | 3,230 | 3,315 | 3,165 | 3,255 | 75,100 |
| 2018/08/07 | 3,415 | 3,480 | 3,240 | 3,260 | 75,400 |
| 2018/08/06 | 3,570 | 3,620 | 3,430 | 3,430 | 91,800 |
| 2018/08/03 | 3,710 | 3,820 | 3,625 | 3,630 | 108,400 |
| 2018/08/02 | 3,595 | 3,755 | 3,525 | 3,700 | 176,700 |
| 2018/08/01 | 3,150 | 3,610 | 3,100 | 3,595 | 201,600 |
| 2018/07/31 | 2,953 | 3,100 | 2,942 | 3,080 | 29,400 |
| 2018/07/30 | 3,105 | 3,105 | 2,901 | 2,998 | 61,600 |
| 2018/07/27 | 3,135 | 3,160 | 3,085 | 3,145 | 25,900 |
| 2018/07/26 | 3,130 | 3,155 | 3,110 | 3,140 | 23,100 |
| 2018/07/25 | 3,150 | 3,160 | 3,115 | 3,145 | 22,800 |
| 2018/07/24 | 3,080 | 3,170 | 3,025 | 3,150 | 41,500 |
| 2018/07/23 | 2,955 | 3,055 | 2,949 | 3,045 | 20,800 |
| 2018/07/20 | 3,015 | 3,065 | 2,949 | 2,971 | 20,500 |
| 2018/07/19 | 3,055 | 3,060 | 3,005 | 3,025 | 28,900 |
| 2018/07/18 | 3,005 | 3,075 | 2,940 | 3,055 | 26,800 |
| 2018/07/17 | 2,854 | 3,115 | 2,854 | 3,015 | 73,100 |
| 2018/07/13 | 2,768 | 2,848 | 2,768 | 2,810 | 16,600 |
| 2018/07/12 | 2,785 | 2,787 | 2,725 | 2,768 | 10,600 |
| 2018/07/11 | 2,836 | 2,844 | 2,750 | 2,754 | 29,700 |
| 2018/07/10 | 2,963 | 2,963 | 2,883 | 2,883 | 14,200 |
| 2018/07/09 | 2,888 | 2,963 | 2,885 | 2,963 | 16,500 |
| 2018/07/06 | 2,862 | 2,918 | 2,834 | 2,912 | 8,000 |
| 2018/07/05 | 2,926 | 2,926 | 2,813 | 2,870 | 31,300 |
| 2018/07/04 | 2,974 | 2,974 | 2,862 | 2,931 | 25,400 |
| 2018/07/03 | 3,010 | 3,035 | 2,959 | 2,975 | 14,500 |
| 2018/07/02 | 3,115 | 3,140 | 3,000 | 3,010 | 20,900 |
| 2018/06/29 | 3,095 | 3,175 | 3,065 | 3,095 | 36,800 |
| 2018/06/28 | 3,070 | 3,090 | 3,010 | 3,090 | 16,900 |
| 2018/06/27 | 3,010 | 3,110 | 3,010 | 3,065 | 33,500 |
| 2018/06/26 | 2,963 | 3,095 | 2,962 | 3,095 | 17,900 |
| 2018/06/25 | 3,100 | 3,100 | 2,949 | 3,000 | 33,700 |
| 2018/06/22 | 3,105 | 3,155 | 3,075 | 3,115 | 26,700 |
| 2018/06/21 | 3,035 | 3,185 | 3,035 | 3,150 | 38,400 |
| 2018/06/20 | 2,995 | 3,035 | 2,932 | 3,030 | 19,700 |
| 2018/06/19 | 3,030 | 3,065 | 2,940 | 2,958 | 25,700 |
| 2018/06/18 | 3,080 | 3,080 | 2,987 | 3,030 | 33,800 |
| 2018/06/15 | 3,135 | 3,140 | 3,100 | 3,115 | 17,500 |
| 2018/06/14 | 3,215 | 3,215 | 3,130 | 3,145 | 11,800 |
| 2018/06/13 | 3,180 | 3,200 | 3,155 | 3,195 | 36,700 |
| 2018/06/12 | 3,180 | 3,205 | 3,155 | 3,175 | 19,300 |
| 2018/06/11 | 3,160 | 3,215 | 3,155 | 3,160 | 42,600 |
| 2018/06/08 | 3,200 | 3,200 | 3,110 | 3,160 | 37,600 |
| 2018/06/07 | 3,270 | 3,270 | 3,180 | 3,225 | 22,300 |
| 2018/06/06 | 3,395 | 3,395 | 3,245 | 3,260 | 21,600 |
| 2018/06/05 | 3,400 | 3,420 | 3,360 | 3,375 | 14,700 |
| 2018/06/04 | 3,350 | 3,450 | 3,350 | 3,395 | 31,100 |
| 2018/06/01 | 3,360 | 3,390 | 3,350 | 3,370 | 7,200 |
| 2018/05/31 | 3,350 | 3,405 | 3,350 | 3,395 | 22,700 |
| 2018/05/30 | 3,325 | 3,390 | 3,270 | 3,350 | 36,900 |
| 2018/05/29 | 3,400 | 3,415 | 3,350 | 3,395 | 28,600 |
| 2018/05/28 | 3,430 | 3,430 | 3,385 | 3,400 | 10,600 |
| 2018/05/25 | 3,440 | 3,440 | 3,400 | 3,400 | 25,300 |
| 2018/05/24 | 3,390 | 3,435 | 3,365 | 3,420 | 45,500 |
| 2018/05/23 | 3,390 | 3,415 | 3,325 | 3,380 | 26,800 |
| 2018/05/22 | 3,365 | 3,390 | 3,290 | 3,385 | 21,600 |
| 2018/05/21 | 3,410 | 3,440 | 3,315 | 3,390 | 35,900 |
| 2018/05/18 | 3,360 | 3,385 | 3,270 | 3,370 | 27,000 |
| 2018/05/17 | 3,330 | 3,385 | 3,280 | 3,295 | 24,000 |
| 2018/05/16 | 3,340 | 3,440 | 3,320 | 3,330 | 48,000 |
| 2018/05/15 | 3,305 | 3,355 | 3,295 | 3,310 | 39,700 |
| 2018/05/14 | 3,305 | 3,385 | 3,305 | 3,335 | 27,900 |
| 2018/05/11 | 3,265 | 3,330 | 3,260 | 3,305 | 26,900 |
| 2018/05/10 | 3,320 | 3,395 | 3,210 | 3,230 | 39,200 |
| 2018/05/09 | 3,325 | 3,385 | 3,235 | 3,285 | 61,200 |
| 2018/05/08 | 3,410 | 3,540 | 3,315 | 3,350 | 135,100 |
| 2018/05/07 | 3,185 | 3,490 | 3,170 | 3,425 | 124,700 |
| 2018/05/02 | 3,085 | 3,320 | 3,080 | 3,190 | 189,100 |
| 2018/05/01 | 3,095 | 3,220 | 3,005 | 3,050 | 122,000 |
| 2018/04/27 | 2,754 | 2,785 | 2,710 | 2,737 | 34,900 |
| 2018/04/26 | 2,678 | 2,756 | 2,670 | 2,700 | 74,700 |
| 2018/04/25 | 2,616 | 2,662 | 2,609 | 2,657 | 15,800 |
| 2018/04/24 | 2,610 | 2,612 | 2,578 | 2,611 | 13,300 |
| 2018/04/23 | 2,600 | 2,606 | 2,561 | 2,602 | 9,900 |
| 2018/04/20 | 2,605 | 2,617 | 2,600 | 2,600 | 8,500 |
| 2018/04/19 | 2,624 | 2,630 | 2,593 | 2,603 | 12,700 |
| 2018/04/18 | 2,558 | 2,610 | 2,554 | 2,602 | 24,200 |
| 2018/04/17 | 2,486 | 2,553 | 2,476 | 2,531 | 15,700 |
| 2018/04/16 | 2,583 | 2,588 | 2,501 | 2,506 | 15,900 |
| 2018/04/13 | 2,640 | 2,640 | 2,588 | 2,598 | 12,600 |
| 2018/04/12 | 2,609 | 2,677 | 2,600 | 2,628 | 18,000 |
| 2018/04/11 | 2,665 | 2,665 | 2,578 | 2,623 | 31,400 |
| 2018/04/10 | 2,728 | 2,747 | 2,679 | 2,680 | 20,800 |
| 2018/04/09 | 2,720 | 2,741 | 2,688 | 2,717 | 24,800 |
| 2018/04/06 | 2,694 | 2,790 | 2,687 | 2,729 | 48,100 |
| 2018/04/05 | 2,619 | 2,729 | 2,602 | 2,710 | 38,400 |
| 2018/04/04 | 2,666 | 2,666 | 2,581 | 2,613 | 34,400 |
| 2018/04/03 | 2,487 | 2,642 | 2,466 | 2,616 | 42,000 |
| 2018/04/02 | 2,425 | 2,513 | 2,418 | 2,495 | 21,000 |
| 2018/03/30 | 2,415 | 2,423 | 2,403 | 2,418 | 7,200 |
| 2018/03/29 | 2,425 | 2,425 | 2,387 | 2,403 | 11,600 |
| 2018/03/28 | 2,389 | 2,434 | 2,374 | 2,417 | 9,900 |
| 2018/03/27 | 2,438 | 2,448 | 2,401 | 2,427 | 13,100 |
| 2018/03/26 | 2,389 | 2,408 | 2,332 | 2,405 | 23,300 |
| 2018/03/23 | 2,458 | 2,470 | 2,407 | 2,439 | 30,500 |
| 2018/03/22 | 2,500 | 2,528 | 2,491 | 2,507 | 20,700 |
| 2018/03/20 | 2,470 | 2,511 | 2,458 | 2,510 | 20,100 |
| 2018/03/19 | 2,508 | 2,543 | 2,480 | 2,500 | 23,300 |
| 2018/03/16 | 2,524 | 2,555 | 2,486 | 2,504 | 25,100 |
| 2018/03/15 | 2,485 | 2,530 | 2,481 | 2,512 | 25,500 |
| 2018/03/14 | 2,367 | 2,499 | 2,367 | 2,485 | 26,500 |
| 2018/03/13 | 2,354 | 2,367 | 2,336 | 2,367 | 25,900 |
| 2018/03/12 | 2,400 | 2,400 | 2,343 | 2,370 | 19,600 |
| 2018/03/09 | 2,392 | 2,395 | 2,360 | 2,377 | 24,600 |
| 2018/03/08 | 2,395 | 2,395 | 2,364 | 2,392 | 10,100 |
| 2018/03/07 | 2,409 | 2,415 | 2,352 | 2,383 | 14,100 |
| 2018/03/06 | 2,426 | 2,428 | 2,404 | 2,419 | 18,600 |
| 2018/03/05 | 2,445 | 2,471 | 2,393 | 2,425 | 20,800 |
| 2018/03/02 | 2,411 | 2,466 | 2,400 | 2,433 | 15,900 |
| 2018/03/01 | 2,483 | 2,483 | 2,434 | 2,444 | 10,200 |
| 2018/02/28 | 2,499 | 2,509 | 2,487 | 2,487 | 14,700 |
| 2018/02/27 | 2,530 | 2,530 | 2,494 | 2,499 | 11,800 |
| 2018/02/26 | 2,533 | 2,537 | 2,489 | 2,500 | 20,300 |
| 2018/02/23 | 2,475 | 2,499 | 2,465 | 2,483 | 16,400 |
| 2018/02/22 | 2,480 | 2,491 | 2,433 | 2,444 | 13,600 |
| 2018/02/21 | 2,450 | 2,470 | 2,420 | 2,466 | 10,600 |
| 2018/02/20 | 2,490 | 2,500 | 2,419 | 2,462 | 20,100 |
| 2018/02/19 | 2,350 | 2,456 | 2,346 | 2,440 | 24,200 |
| 2018/02/16 | 2,275 | 2,315 | 2,260 | 2,309 | 16,400 |
| 2018/02/15 | 2,211 | 2,280 | 2,211 | 2,232 | 22,800 |
| 2018/02/14 | 2,311 | 2,315 | 2,200 | 2,221 | 32,300 |
| 2018/02/13 | 2,301 | 2,375 | 2,295 | 2,351 | 43,100 |
| 2018/02/09 | 2,210 | 2,315 | 2,180 | 2,302 | 24,700 |
| 2018/02/08 | 2,316 | 2,371 | 2,316 | 2,341 | 12,200 |
| 2018/02/07 | 2,370 | 2,401 | 2,315 | 2,318 | 22,900 |
| 2018/02/06 | 2,128 | 2,304 | 2,128 | 2,294 | 51,700 |
| 2018/02/05 | 2,431 | 2,471 | 2,417 | 2,428 | 46,700 |
| 2018/02/02 | 2,565 | 2,565 | 2,493 | 2,516 | 15,400 |
| 2018/02/01 | 2,524 | 2,577 | 2,524 | 2,571 | 15,700 |
| 2018/01/31 | 2,461 | 2,539 | 2,440 | 2,509 | 25,100 |
| 2018/01/30 | 2,585 | 2,603 | 2,486 | 2,498 | 36,500 |
| 2018/01/29 | 2,550 | 2,610 | 2,550 | 2,605 | 30,500 |
| 2018/01/26 | 2,450 | 2,536 | 2,447 | 2,536 | 40,600 |
| 2018/01/25 | 2,385 | 2,420 | 2,384 | 2,413 | 13,600 |
| 2018/01/24 | 2,456 | 2,466 | 2,383 | 2,402 | 32,200 |
| 2018/01/23 | 2,441 | 2,455 | 2,436 | 2,455 | 12,900 |
| 2018/01/22 | 2,475 | 2,475 | 2,422 | 2,437 | 17,200 |
| 2018/01/19 | 2,464 | 2,529 | 2,450 | 2,465 | 32,000 |
| 2018/01/18 | 2,350 | 2,537 | 2,349 | 2,478 | 90,400 |
| 2018/01/17 | 2,331 | 2,340 | 2,315 | 2,328 | 21,800 |
| 2018/01/16 | 2,350 | 2,351 | 2,309 | 2,343 | 19,700 |
| 2018/01/15 | 2,276 | 2,350 | 2,271 | 2,332 | 23,600 |
| 2018/01/12 | 2,300 | 2,307 | 2,270 | 2,272 | 11,000 |
| 2018/01/11 | 2,266 | 2,329 | 2,266 | 2,299 | 36,100 |
| 2018/01/10 | 2,254 | 2,264 | 2,241 | 2,258 | 20,600 |
| 2018/01/09 | 2,197 | 2,278 | 2,191 | 2,264 | 47,900 |
| 2018/01/05 | 2,150 | 2,184 | 2,145 | 2,175 | 24,900 |
| 2018/01/04 | 2,160 | 2,167 | 2,139 | 2,149 | 27,900 |