竹内製作所(6432)の株価時系列情報
竹内製作所(6432)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,690 | 5,780 | 5,580 | 5,690 | 398,700 |
| 2024/04/18 | 5,520 | 5,770 | 5,470 | 5,720 | 433,700 |
| 2024/04/17 | 5,880 | 5,910 | 5,660 | 5,720 | 374,000 |
| 2024/04/16 | 5,920 | 6,070 | 5,790 | 5,790 | 603,800 |
| 2024/04/15 | 6,000 | 6,170 | 5,780 | 5,940 | 1,347,800 |
| 2024/04/12 | 6,100 | 6,180 | 6,010 | 6,070 | 442,600 |
| 2024/04/11 | 5,920 | 6,090 | 5,920 | 6,090 | 257,100 |
| 2024/04/10 | 5,950 | 6,000 | 5,900 | 5,960 | 224,900 |
| 2024/04/09 | 6,040 | 6,040 | 5,930 | 5,960 | 199,500 |
| 2024/04/08 | 6,000 | 6,070 | 5,950 | 6,000 | 328,000 |
| 2024/04/05 | 5,920 | 5,960 | 5,850 | 5,940 | 369,600 |
| 2024/04/04 | 5,980 | 6,110 | 5,940 | 6,090 | 264,800 |
| 2024/04/03 | 5,870 | 6,010 | 5,830 | 5,930 | 283,800 |
| 2024/04/02 | 5,990 | 6,030 | 5,900 | 5,920 | 372,800 |
| 2024/04/01 | 6,200 | 6,210 | 5,910 | 6,010 | 424,400 |
| 2024/03/29 | 6,030 | 6,180 | 6,020 | 6,100 | 359,800 |
| 2024/03/28 | 5,960 | 6,150 | 5,940 | 6,040 | 410,600 |
| 2024/03/27 | 5,860 | 5,980 | 5,820 | 5,920 | 292,500 |
| 2024/03/26 | 5,790 | 5,880 | 5,750 | 5,840 | 267,800 |
| 2024/03/25 | 5,790 | 5,840 | 5,710 | 5,730 | 204,500 |
| 2024/03/22 | 5,770 | 5,840 | 5,690 | 5,810 | 278,700 |
| 2024/03/21 | 5,790 | 5,910 | 5,760 | 5,770 | 363,000 |
| 2024/03/19 | 5,630 | 5,680 | 5,570 | 5,660 | 276,900 |
| 2024/03/18 | 5,560 | 5,640 | 5,530 | 5,610 | 274,200 |
| 2024/03/15 | 5,340 | 5,550 | 5,340 | 5,500 | 315,900 |
| 2024/03/14 | 5,290 | 5,410 | 5,280 | 5,390 | 207,900 |
| 2024/03/13 | 5,500 | 5,500 | 5,280 | 5,310 | 300,600 |
| 2024/03/12 | 5,370 | 5,440 | 5,310 | 5,400 | 266,400 |
| 2024/03/11 | 5,500 | 5,540 | 5,390 | 5,430 | 330,400 |
| 2024/03/08 | 5,550 | 5,690 | 5,540 | 5,660 | 429,700 |
| 2024/03/07 | 5,870 | 5,880 | 5,570 | 5,600 | 531,300 |
| 2024/03/06 | 5,640 | 5,800 | 5,560 | 5,800 | 539,400 |
| 2024/03/05 | 5,300 | 5,650 | 5,260 | 5,650 | 870,300 |
| 2024/03/04 | 5,290 | 5,320 | 5,220 | 5,270 | 322,300 |
| 2024/03/01 | 5,280 | 5,310 | 5,230 | 5,290 | 320,400 |
| 2024/02/29 | 5,260 | 5,280 | 5,140 | 5,260 | 530,500 |
| 2024/02/28 | 5,280 | 5,370 | 5,190 | 5,290 | 1,009,200 |
| 2024/02/27 | 5,340 | 5,530 | 5,330 | 5,480 | 958,200 |
| 2024/02/26 | 5,200 | 5,460 | 5,190 | 5,400 | 924,700 |
| 2024/02/22 | 5,140 | 5,170 | 5,100 | 5,160 | 295,300 |
| 2024/02/21 | 5,140 | 5,180 | 5,090 | 5,110 | 259,700 |
| 2024/02/20 | 5,130 | 5,210 | 5,110 | 5,140 | 372,100 |
| 2024/02/19 | 5,060 | 5,120 | 5,040 | 5,120 | 232,400 |
| 2024/02/16 | 4,985 | 5,070 | 4,960 | 5,060 | 392,400 |
| 2024/02/15 | 4,980 | 4,990 | 4,940 | 4,945 | 354,900 |
| 2024/02/14 | 4,930 | 4,935 | 4,865 | 4,875 | 596,100 |
| 2024/02/13 | 5,000 | 5,000 | 4,920 | 4,980 | 613,200 |
| 2024/02/09 | 5,070 | 5,110 | 4,995 | 4,995 | 382,000 |
| 2024/02/08 | 5,060 | 5,090 | 5,020 | 5,080 | 320,300 |
| 2024/02/07 | 5,070 | 5,100 | 5,030 | 5,080 | 349,500 |
| 2024/02/06 | 5,110 | 5,120 | 5,030 | 5,030 | 534,700 |
| 2024/02/05 | 5,120 | 5,230 | 5,060 | 5,140 | 636,900 |
| 2024/02/02 | 5,020 | 5,100 | 4,985 | 5,080 | 421,900 |
| 2024/02/01 | 5,030 | 5,100 | 5,020 | 5,030 | 491,500 |
| 2024/01/31 | 4,910 | 5,130 | 4,895 | 5,100 | 1,122,700 |
| 2024/01/30 | 4,745 | 4,925 | 4,715 | 4,895 | 748,900 |
| 2024/01/29 | 4,725 | 4,750 | 4,695 | 4,730 | 437,800 |
| 2024/01/26 | 4,645 | 4,735 | 4,620 | 4,705 | 448,200 |
| 2024/01/25 | 4,685 | 4,695 | 4,625 | 4,645 | 484,400 |
| 2024/01/24 | 4,775 | 4,780 | 4,710 | 4,710 | 388,900 |
| 2024/01/23 | 4,840 | 4,850 | 4,700 | 4,735 | 633,600 |
| 2024/01/22 | 4,730 | 4,795 | 4,705 | 4,795 | 532,200 |
| 2024/01/19 | 4,660 | 4,700 | 4,630 | 4,700 | 589,100 |
| 2024/01/18 | 4,545 | 4,610 | 4,540 | 4,590 | 392,800 |
| 2024/01/17 | 4,645 | 4,670 | 4,540 | 4,540 | 731,600 |
| 2024/01/16 | 4,530 | 4,615 | 4,470 | 4,585 | 734,700 |
| 2024/01/15 | 4,555 | 4,590 | 4,465 | 4,530 | 1,204,500 |
| 2024/01/12 | 4,670 | 4,680 | 4,500 | 4,580 | 790,300 |
| 2024/01/11 | 4,605 | 4,655 | 4,595 | 4,610 | 426,400 |
| 2024/01/10 | 4,510 | 4,630 | 4,490 | 4,580 | 457,000 |
| 2024/01/09 | 4,575 | 4,625 | 4,475 | 4,495 | 547,200 |
| 2024/01/05 | 4,475 | 4,535 | 4,455 | 4,465 | 565,500 |
| 2024/01/04 | 4,325 | 4,490 | 4,280 | 4,470 | 609,400 |
| 2023/12/29 | 4,320 | 4,320 | 4,260 | 4,285 | 183,900 |
| 2023/12/28 | 4,275 | 4,335 | 4,260 | 4,290 | 173,300 |
| 2023/12/27 | 4,265 | 4,330 | 4,260 | 4,300 | 302,400 |
| 2023/12/26 | 4,250 | 4,275 | 4,200 | 4,245 | 203,000 |
| 2023/12/25 | 4,295 | 4,305 | 4,235 | 4,245 | 203,700 |
| 2023/12/22 | 4,220 | 4,290 | 4,220 | 4,280 | 198,600 |
| 2023/12/21 | 4,235 | 4,250 | 4,190 | 4,240 | 226,100 |
| 2023/12/20 | 4,200 | 4,305 | 4,180 | 4,275 | 422,600 |
| 2023/12/19 | 4,080 | 4,150 | 4,055 | 4,105 | 296,700 |
| 2023/12/18 | 4,010 | 4,095 | 4,005 | 4,085 | 344,800 |
| 2023/12/15 | 4,030 | 4,140 | 4,030 | 4,095 | 506,300 |
| 2023/12/14 | 4,140 | 4,170 | 4,055 | 4,115 | 377,200 |
| 2023/12/13 | 4,235 | 4,250 | 4,175 | 4,175 | 173,100 |
| 2023/12/12 | 4,315 | 4,320 | 4,215 | 4,225 | 250,300 |
| 2023/12/11 | 4,100 | 4,270 | 4,100 | 4,245 | 380,100 |
| 2023/12/08 | 4,230 | 4,250 | 4,065 | 4,085 | 640,400 |
| 2023/12/07 | 4,290 | 4,305 | 4,245 | 4,270 | 281,400 |
| 2023/12/06 | 4,270 | 4,330 | 4,265 | 4,320 | 197,100 |
| 2023/12/05 | 4,285 | 4,315 | 4,265 | 4,265 | 205,400 |
| 2023/12/04 | 4,320 | 4,355 | 4,270 | 4,305 | 227,400 |
| 2023/12/01 | 4,345 | 4,365 | 4,305 | 4,340 | 203,300 |
| 2023/11/30 | 4,260 | 4,330 | 4,240 | 4,325 | 249,500 |
| 2023/11/29 | 4,300 | 4,320 | 4,275 | 4,285 | 238,600 |
| 2023/11/28 | 4,360 | 4,370 | 4,325 | 4,345 | 209,400 |
| 2023/11/27 | 4,400 | 4,415 | 4,345 | 4,360 | 221,000 |
| 2023/11/24 | 4,455 | 4,455 | 4,360 | 4,375 | 314,100 |
| 2023/11/22 | 4,280 | 4,350 | 4,255 | 4,335 | 219,900 |
| 2023/11/21 | 4,360 | 4,395 | 4,310 | 4,325 | 348,900 |
| 2023/11/20 | 4,420 | 4,480 | 4,335 | 4,350 | 422,700 |
| 2023/11/17 | 4,275 | 4,405 | 4,245 | 4,400 | 320,400 |
| 2023/11/16 | 4,345 | 4,345 | 4,245 | 4,275 | 334,400 |
| 2023/11/15 | 4,460 | 4,460 | 4,310 | 4,345 | 371,200 |
| 2023/11/14 | 4,370 | 4,445 | 4,345 | 4,390 | 285,300 |
| 2023/11/13 | 4,395 | 4,405 | 4,275 | 4,340 | 423,900 |
| 2023/11/10 | 4,270 | 4,355 | 4,245 | 4,335 | 304,100 |
| 2023/11/09 | 4,260 | 4,290 | 4,120 | 4,270 | 692,800 |
| 2023/11/08 | 4,405 | 4,430 | 4,255 | 4,290 | 381,300 |
| 2023/11/07 | 4,575 | 4,575 | 4,405 | 4,415 | 333,000 |
| 2023/11/06 | 4,390 | 4,585 | 4,380 | 4,580 | 509,600 |
| 2023/11/02 | 4,345 | 4,360 | 4,290 | 4,320 | 296,000 |
| 2023/11/01 | 4,315 | 4,320 | 4,225 | 4,275 | 438,800 |
| 2023/10/31 | 4,280 | 4,280 | 4,135 | 4,250 | 621,000 |
| 2023/10/30 | 4,375 | 4,395 | 4,180 | 4,245 | 574,200 |
| 2023/10/27 | 4,470 | 4,485 | 4,380 | 4,425 | 411,900 |
| 2023/10/26 | 4,475 | 4,545 | 4,395 | 4,445 | 340,700 |
| 2023/10/25 | 4,445 | 4,575 | 4,425 | 4,520 | 433,300 |
| 2023/10/24 | 4,420 | 4,425 | 4,225 | 4,400 | 490,500 |
| 2023/10/23 | 4,510 | 4,530 | 4,375 | 4,390 | 507,600 |
| 2023/10/20 | 4,560 | 4,605 | 4,505 | 4,580 | 469,700 |
| 2023/10/19 | 4,750 | 4,760 | 4,560 | 4,560 | 643,600 |
| 2023/10/18 | 4,910 | 4,950 | 4,840 | 4,865 | 349,900 |
| 2023/10/17 | 5,170 | 5,170 | 4,790 | 4,840 | 746,000 |
| 2023/10/16 | 5,050 | 5,140 | 4,940 | 5,010 | 628,400 |
| 2023/10/13 | 5,230 | 5,340 | 5,050 | 5,110 | 1,891,700 |
| 2023/10/12 | 4,820 | 4,920 | 4,780 | 4,920 | 492,800 |
| 2023/10/11 | 4,820 | 4,840 | 4,710 | 4,765 | 360,200 |
| 2023/10/10 | 4,610 | 4,740 | 4,610 | 4,740 | 276,200 |
| 2023/10/06 | 4,470 | 4,545 | 4,460 | 4,525 | 207,500 |
| 2023/10/05 | 4,530 | 4,555 | 4,460 | 4,500 | 294,800 |
| 2023/10/04 | 4,585 | 4,615 | 4,480 | 4,485 | 420,900 |
| 2023/10/03 | 4,835 | 4,840 | 4,710 | 4,720 | 247,800 |
| 2023/10/02 | 4,850 | 4,960 | 4,840 | 4,855 | 237,900 |
| 2023/09/29 | 5,020 | 5,020 | 4,870 | 4,900 | 307,300 |
| 2023/09/28 | 4,970 | 5,120 | 4,955 | 4,985 | 271,900 |
| 2023/09/27 | 4,910 | 4,985 | 4,855 | 4,980 | 240,200 |
| 2023/09/26 | 4,955 | 4,970 | 4,900 | 4,910 | 141,600 |
| 2023/09/25 | 4,995 | 4,995 | 4,930 | 4,970 | 152,900 |
| 2023/09/22 | 4,910 | 4,995 | 4,885 | 4,975 | 216,700 |
| 2023/09/21 | 5,010 | 5,060 | 4,985 | 5,000 | 141,200 |
| 2023/09/20 | 5,180 | 5,200 | 5,010 | 5,030 | 237,000 |
| 2023/09/19 | 5,040 | 5,140 | 5,030 | 5,130 | 188,200 |
| 2023/09/15 | 4,965 | 5,040 | 4,935 | 5,020 | 207,000 |
| 2023/09/14 | 5,000 | 5,010 | 4,910 | 4,930 | 231,900 |
| 2023/09/13 | 5,020 | 5,020 | 4,940 | 4,990 | 201,000 |
| 2023/09/12 | 5,000 | 5,010 | 4,915 | 5,000 | 200,800 |
| 2023/09/11 | 5,030 | 5,100 | 4,925 | 4,945 | 471,500 |
| 2023/09/08 | 4,915 | 5,050 | 4,910 | 5,010 | 378,900 |
| 2023/09/07 | 4,765 | 4,975 | 4,750 | 4,920 | 539,300 |
| 2023/09/06 | 4,715 | 4,740 | 4,685 | 4,695 | 158,800 |
| 2023/09/05 | 4,725 | 4,740 | 4,680 | 4,740 | 169,400 |
| 2023/09/04 | 4,615 | 4,715 | 4,580 | 4,715 | 245,500 |
| 2023/09/01 | 4,590 | 4,650 | 4,575 | 4,640 | 137,900 |
| 2023/08/31 | 4,530 | 4,660 | 4,510 | 4,640 | 325,600 |
| 2023/08/30 | 4,520 | 4,525 | 4,490 | 4,510 | 196,500 |
| 2023/08/29 | 4,455 | 4,480 | 4,435 | 4,480 | 154,300 |
| 2023/08/28 | 4,370 | 4,425 | 4,345 | 4,425 | 121,600 |
| 2023/08/25 | 4,300 | 4,335 | 4,285 | 4,320 | 96,600 |
| 2023/08/24 | 4,370 | 4,390 | 4,350 | 4,355 | 76,300 |
| 2023/08/23 | 4,275 | 4,365 | 4,265 | 4,360 | 115,200 |
| 2023/08/22 | 4,305 | 4,345 | 4,265 | 4,345 | 120,800 |
| 2023/08/21 | 4,345 | 4,345 | 4,265 | 4,290 | 103,700 |
| 2023/08/18 | 4,280 | 4,365 | 4,270 | 4,305 | 161,900 |
| 2023/08/17 | 4,280 | 4,355 | 4,235 | 4,350 | 189,000 |
| 2023/08/16 | 4,285 | 4,350 | 4,270 | 4,320 | 177,700 |
| 2023/08/15 | 4,360 | 4,400 | 4,345 | 4,355 | 152,500 |
| 2023/08/14 | 4,455 | 4,455 | 4,315 | 4,335 | 205,100 |
| 2023/08/10 | 4,315 | 4,450 | 4,315 | 4,440 | 231,200 |
| 2023/08/09 | 4,385 | 4,385 | 4,305 | 4,330 | 326,100 |
| 2023/08/08 | 4,440 | 4,485 | 4,400 | 4,410 | 376,800 |
| 2023/08/07 | 4,450 | 4,450 | 4,355 | 4,370 | 349,400 |
| 2023/08/04 | 4,450 | 4,510 | 4,435 | 4,470 | 179,600 |
| 2023/08/03 | 4,500 | 4,525 | 4,450 | 4,495 | 232,000 |
| 2023/08/02 | 4,650 | 4,745 | 4,580 | 4,585 | 495,500 |
| 2023/08/01 | 4,515 | 4,625 | 4,500 | 4,615 | 425,900 |
| 2023/07/31 | 4,485 | 4,535 | 4,410 | 4,445 | 313,400 |
| 2023/07/28 | 4,405 | 4,535 | 4,370 | 4,480 | 427,800 |
| 2023/07/27 | 4,575 | 4,580 | 4,520 | 4,535 | 315,900 |
| 2023/07/26 | 4,700 | 4,710 | 4,600 | 4,635 | 235,200 |
| 2023/07/25 | 4,565 | 4,655 | 4,560 | 4,645 | 331,000 |
| 2023/07/24 | 4,450 | 4,545 | 4,425 | 4,515 | 248,400 |
| 2023/07/21 | 4,455 | 4,465 | 4,375 | 4,405 | 245,600 |
| 2023/07/20 | 4,525 | 4,580 | 4,460 | 4,460 | 284,300 |
| 2023/07/19 | 4,465 | 4,565 | 4,420 | 4,560 | 433,200 |
| 2023/07/18 | 4,490 | 4,535 | 4,370 | 4,385 | 504,500 |
| 2023/07/14 | 4,620 | 4,620 | 4,240 | 4,420 | 1,168,400 |
| 2023/07/13 | 4,305 | 4,405 | 4,260 | 4,395 | 401,300 |
| 2023/07/12 | 4,425 | 4,465 | 4,320 | 4,320 | 528,900 |
| 2023/07/11 | 4,530 | 4,530 | 4,420 | 4,425 | 323,600 |
| 2023/07/10 | 4,535 | 4,615 | 4,485 | 4,495 | 307,900 |
| 2023/07/07 | 4,525 | 4,565 | 4,440 | 4,525 | 368,600 |
| 2023/07/06 | 4,635 | 4,655 | 4,570 | 4,580 | 332,800 |
| 2023/07/05 | 4,565 | 4,680 | 4,535 | 4,665 | 402,900 |
| 2023/07/04 | 4,585 | 4,605 | 4,510 | 4,590 | 318,800 |
| 2023/07/03 | 4,495 | 4,575 | 4,480 | 4,575 | 303,300 |
| 2023/06/30 | 4,470 | 4,480 | 4,400 | 4,430 | 227,700 |
| 2023/06/29 | 4,490 | 4,515 | 4,430 | 4,445 | 241,000 |
| 2023/06/28 | 4,400 | 4,495 | 4,400 | 4,490 | 289,800 |