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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,870 | 4,070 | 3,870 | 4,050 | 3,000 |
| 2003/12/29 | 3,950 | 3,950 | 3,800 | 3,870 | 6,000 |
| 2003/12/26 | 4,000 | 4,000 | 3,950 | 3,950 | 3,400 |
| 2003/12/25 | 3,980 | 4,000 | 3,930 | 4,000 | 11,900 |
| 2003/12/24 | 3,870 | 3,940 | 3,870 | 3,940 | 16,000 |
| 2003/12/22 | 3,820 | 3,870 | 3,820 | 3,850 | 12,300 |
| 2003/12/19 | 3,980 | 3,980 | 3,870 | 3,870 | 5,200 |
| 2003/12/18 | 3,880 | 3,880 | 3,820 | 3,870 | 5,600 |
| 2003/12/17 | 3,930 | 3,930 | 3,810 | 3,880 | 7,500 |
| 2003/12/16 | 3,800 | 3,950 | 3,800 | 3,950 | 7,300 |
| 2003/12/15 | 3,800 | 3,850 | 3,730 | 3,850 | 2,400 |
| 2003/12/12 | 3,710 | 3,780 | 3,710 | 3,780 | 6,600 |
| 2003/12/11 | 3,630 | 3,780 | 3,630 | 3,710 | 4,700 |
| 2003/12/10 | 3,860 | 3,860 | 3,630 | 3,640 | 1,200 |
| 2003/12/09 | 3,690 | 3,700 | 3,610 | 3,680 | 2,600 |
| 2003/12/08 | 3,840 | 3,850 | 3,840 | 3,850 | 800 |
| 2003/12/05 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2003/12/04 | 3,950 | 4,000 | 3,950 | 4,000 | 3,100 |
| 2003/12/03 | 3,950 | 3,950 | 3,950 | 3,950 | 900 |
| 2003/12/02 | 3,990 | 4,030 | 3,990 | 4,000 | 5,500 |
| 2003/12/01 | 3,990 | 4,000 | 3,950 | 3,990 | 9,200 |
| 2003/11/28 | 3,900 | 4,040 | 3,900 | 4,040 | 12,300 |
| 2003/11/27 | 3,910 | 3,910 | 3,800 | 3,900 | 4,800 |
| 2003/11/26 | 3,740 | 3,800 | 3,740 | 3,800 | 2,900 |
| 2003/11/25 | 3,800 | 3,800 | 3,650 | 3,720 | 5,700 |
| 2003/11/21 | 3,800 | 3,900 | 3,800 | 3,900 | 8,700 |
| 2003/11/20 | 3,700 | 3,840 | 3,700 | 3,800 | 5,700 |
| 2003/11/19 | 3,650 | 3,700 | 3,650 | 3,700 | 6,300 |
| 2003/11/18 | 3,700 | 3,700 | 3,580 | 3,700 | 11,100 |
| 2003/11/17 | 3,900 | 3,900 | 3,740 | 3,740 | 4,100 |
| 2003/11/14 | 4,010 | 4,050 | 3,900 | 3,900 | 14,700 |
| 2003/11/13 | 3,990 | 4,020 | 3,990 | 4,010 | 13,600 |
| 2003/11/12 | 3,900 | 4,020 | 3,900 | 4,020 | 14,600 |
| 2003/11/11 | 3,950 | 3,950 | 3,840 | 3,900 | 10,600 |
| 2003/11/10 | 3,850 | 4,050 | 3,850 | 3,900 | 9,600 |
| 2003/11/07 | 3,810 | 3,930 | 3,810 | 3,850 | 13,500 |
| 2003/11/06 | 4,050 | 4,050 | 3,860 | 3,860 | 9,100 |
| 2003/11/05 | 3,730 | 4,000 | 3,730 | 3,950 | 37,600 |
| 2003/11/04 | 3,700 | 3,730 | 3,630 | 3,730 | 11,200 |
| 2003/10/31 | 3,800 | 3,800 | 3,700 | 3,700 | 1,100 |
| 2003/10/30 | 3,800 | 3,840 | 3,700 | 3,800 | 10,600 |
| 2003/10/29 | 3,850 | 3,880 | 3,830 | 3,880 | 6,300 |
| 2003/10/28 | 3,880 | 3,880 | 3,790 | 3,790 | 6,000 |
| 2003/10/27 | 3,840 | 3,900 | 3,820 | 3,890 | 13,800 |
| 2003/10/24 | 3,810 | 3,850 | 3,700 | 3,850 | 13,500 |
| 2003/10/23 | 3,800 | 3,820 | 3,680 | 3,800 | 14,600 |
| 2003/10/22 | 3,900 | 3,900 | 3,830 | 3,840 | 10,700 |
| 2003/10/21 | 3,990 | 3,990 | 3,900 | 3,920 | 13,700 |
| 2003/10/20 | 3,950 | 4,000 | 3,930 | 3,960 | 14,700 |
| 2003/10/17 | 4,000 | 4,040 | 3,900 | 3,950 | 13,700 |
| 2003/10/16 | 4,140 | 4,150 | 3,900 | 4,010 | 29,300 |
| 2003/10/15 | 4,330 | 4,330 | 3,960 | 4,100 | 47,700 |
| 2003/10/14 | 3,990 | 4,240 | 3,970 | 4,230 | 48,200 |
| 2003/10/10 | 3,690 | 4,000 | 3,690 | 3,950 | 39,100 |
| 2003/10/09 | 3,550 | 3,720 | 3,550 | 3,700 | 13,100 |
| 2003/10/08 | 3,640 | 3,640 | 3,570 | 3,570 | 6,700 |
| 2003/10/07 | 3,680 | 3,680 | 3,610 | 3,610 | 4,700 |
| 2003/10/06 | 3,700 | 3,730 | 3,660 | 3,670 | 3,000 |
| 2003/10/03 | 3,740 | 3,740 | 3,650 | 3,680 | 3,300 |
| 2003/10/02 | 3,840 | 3,890 | 3,720 | 3,730 | 6,500 |
| 2003/10/01 | 3,900 | 3,900 | 3,750 | 3,830 | 19,300 |
| 2003/09/30 | 3,900 | 3,910 | 3,810 | 3,870 | 41,000 |
| 2003/09/29 | 3,560 | 3,700 | 3,560 | 3,650 | 6,100 |
| 2003/09/26 | 3,600 | 3,600 | 3,500 | 3,550 | 7,600 |
| 2003/09/25 | 3,650 | 3,650 | 3,550 | 3,600 | 4,200 |
| 2003/09/24 | 3,650 | 3,700 | 3,600 | 3,700 | 19,500 |
| 2003/09/22 | 3,710 | 3,760 | 3,690 | 3,700 | 29,300 |
| 2003/09/19 | 3,700 | 3,940 | 3,690 | 3,900 | 42,900 |
| 2003/09/18 | 3,630 | 3,650 | 3,610 | 3,650 | 27,800 |
| 2003/09/17 | 3,620 | 3,660 | 3,560 | 3,650 | 24,500 |
| 2003/09/16 | 3,760 | 3,760 | 3,600 | 3,660 | 19,500 |
| 2003/09/12 | 3,850 | 3,850 | 3,730 | 3,800 | 8,700 |
| 2003/09/11 | 3,950 | 3,950 | 3,850 | 3,850 | 5,300 |
| 2003/09/10 | 3,950 | 3,950 | 3,920 | 3,950 | 11,700 |
| 2003/09/09 | 3,870 | 3,990 | 3,860 | 3,980 | 8,900 |
| 2003/09/08 | 3,990 | 3,990 | 3,800 | 3,870 | 6,700 |
| 2003/09/05 | 4,000 | 4,000 | 3,930 | 3,980 | 11,700 |
| 2003/09/04 | 4,000 | 4,000 | 3,920 | 3,920 | 5,400 |
| 2003/09/03 | 3,910 | 3,950 | 3,910 | 3,930 | 4,600 |
| 2003/09/02 | 3,930 | 3,950 | 3,900 | 3,910 | 6,900 |
| 2003/09/01 | 4,000 | 4,000 | 3,900 | 3,930 | 5,100 |
| 2003/08/29 | 4,080 | 4,080 | 4,000 | 4,000 | 9,000 |
| 2003/08/28 | 4,050 | 4,100 | 3,980 | 4,100 | 12,900 |
| 2003/08/27 | 4,000 | 4,080 | 4,000 | 4,080 | 11,900 |
| 2003/08/26 | 4,080 | 4,080 | 3,860 | 3,950 | 8,900 |
| 2003/08/25 | 4,200 | 4,260 | 4,030 | 4,170 | 8,900 |
| 2003/08/22 | 4,230 | 4,230 | 4,050 | 4,180 | 7,600 |
| 2003/08/21 | 4,050 | 4,180 | 4,050 | 4,150 | 6,800 |
| 2003/08/20 | 4,100 | 4,150 | 4,010 | 4,050 | 18,900 |
| 2003/08/19 | 4,200 | 4,240 | 4,050 | 4,200 | 19,800 |
| 2003/08/18 | 4,150 | 4,180 | 4,040 | 4,180 | 20,400 |
| 2003/08/15 | 3,850 | 4,150 | 3,800 | 4,150 | 36,000 |
| 2003/08/14 | 3,770 | 3,840 | 3,650 | 3,800 | 17,100 |
| 2003/08/13 | 3,500 | 3,800 | 3,500 | 3,750 | 20,700 |
| 2003/08/12 | 3,600 | 3,600 | 3,500 | 3,500 | 23,600 |
| 2003/08/11 | 3,150 | 3,600 | 3,100 | 3,600 | 24,200 |
| 2003/08/08 | 3,340 | 3,350 | 3,100 | 3,100 | 7,700 |
| 2003/08/07 | 3,450 | 3,450 | 3,300 | 3,350 | 12,100 |
| 2003/08/06 | 3,480 | 3,500 | 3,300 | 3,500 | 7,200 |
| 2003/08/05 | 3,700 | 3,700 | 3,350 | 3,400 | 11,300 |
| 2003/08/04 | 3,850 | 3,850 | 3,680 | 3,700 | 6,100 |
| 2003/08/01 | 3,650 | 3,860 | 3,650 | 3,770 | 40,700 |
| 2003/07/31 | 3,300 | 3,550 | 3,300 | 3,540 | 29,000 |
| 2003/07/30 | 3,400 | 3,480 | 3,280 | 3,300 | 19,000 |
| 2003/07/29 | 3,510 | 3,650 | 3,490 | 3,490 | 30,000 |
| 2003/07/28 | 3,120 | 3,500 | 3,110 | 3,500 | 54,000 |
| 2003/07/25 | 2,990 | 3,100 | 2,990 | 3,100 | 17,000 |
| 2003/07/24 | 2,920 | 3,100 | 2,920 | 2,990 | 40,000 |
| 2003/07/23 | 2,810 | 2,890 | 2,810 | 2,890 | 25,000 |
| 2003/07/22 | 2,810 | 2,840 | 2,760 | 2,780 | 26,000 |
| 2003/07/18 | 2,650 | 2,750 | 2,580 | 2,730 | 37,000 |
| 2003/07/17 | 2,510 | 2,590 | 2,500 | 2,570 | 11,000 |
| 2003/07/16 | 2,430 | 2,500 | 2,430 | 2,500 | 12,000 |
| 2003/07/15 | 2,440 | 2,440 | 2,400 | 2,430 | 14,000 |
| 2003/07/14 | 2,400 | 2,430 | 2,390 | 2,400 | 7,000 |
| 2003/07/11 | 2,460 | 2,460 | 2,380 | 2,440 | 18,000 |
| 2003/07/10 | 2,500 | 2,500 | 2,440 | 2,470 | 12,000 |
| 2003/07/09 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 2003/07/08 | 2,560 | 2,560 | 2,500 | 2,500 | 3,000 |
| 2003/07/07 | 2,600 | 2,600 | 2,490 | 2,530 | 13,000 |
| 2003/07/04 | 2,570 | 2,590 | 2,550 | 2,560 | 8,000 |
| 2003/07/03 | 2,560 | 2,560 | 2,530 | 2,530 | 22,000 |
| 2003/07/02 | 2,560 | 2,610 | 2,510 | 2,550 | 33,000 |
| 2003/07/01 | 2,510 | 2,590 | 2,500 | 2,530 | 35,000 |
| 2003/06/30 | 2,490 | 2,570 | 2,470 | 2,570 | 28,000 |
| 2003/06/27 | 2,520 | 2,580 | 2,430 | 2,500 | 30,000 |
| 2003/06/26 | 2,300 | 2,550 | 2,300 | 2,500 | 63,000 |
| 2003/06/25 | 2,210 | 2,220 | 2,210 | 2,210 | 3,000 |
| 2003/06/24 | 2,190 | 2,240 | 2,170 | 2,240 | 12,000 |
| 2003/06/23 | 2,220 | 2,220 | 2,140 | 2,190 | 8,000 |
| 2003/06/20 | 2,180 | 2,240 | 2,150 | 2,240 | 4,000 |
| 2003/06/19 | 2,200 | 2,210 | 2,160 | 2,190 | 9,000 |
| 2003/06/18 | 2,190 | 2,200 | 2,190 | 2,190 | 11,000 |
| 2003/06/17 | 2,240 | 2,300 | 2,150 | 2,150 | 13,000 |
| 2003/06/16 | 2,300 | 2,310 | 2,270 | 2,280 | 10,000 |
| 2003/06/13 | 2,200 | 2,300 | 2,200 | 2,290 | 9,000 |
| 2003/06/12 | 2,240 | 2,260 | 2,200 | 2,200 | 12,000 |
| 2003/06/11 | 2,300 | 2,300 | 2,240 | 2,240 | 15,000 |
| 2003/06/10 | 2,340 | 2,340 | 2,270 | 2,290 | 10,000 |
| 2003/06/09 | 2,380 | 2,380 | 2,320 | 2,370 | 5,000 |
| 2003/06/06 | 2,420 | 2,420 | 2,300 | 2,400 | 37,000 |
| 2003/06/05 | 2,430 | 2,460 | 2,400 | 2,440 | 63,000 |
| 2003/06/04 | 2,280 | 2,500 | 2,270 | 2,310 | 119,000 |
| 2003/06/03 | 2,050 | 2,300 | 2,050 | 2,200 | 139,000 |
| 2003/06/02 | 1,970 | 2,040 | 1,970 | 2,030 | 49,000 |
| 2003/05/30 | 1,830 | 1,950 | 1,800 | 1,860 | 32,000 |
| 2003/05/29 | 1,710 | 1,800 | 1,700 | 1,800 | 16,000 |
| 2003/05/28 | 1,710 | 1,750 | 1,710 | 1,750 | 6,000 |
| 2003/05/27 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 |
| 2003/05/26 | 1,760 | 1,810 | 1,750 | 1,800 | 8,000 |
| 2003/05/23 | 1,800 | 1,800 | 1,700 | 1,800 | 19,000 |
| 2003/05/22 | 1,850 | 1,880 | 1,800 | 1,800 | 6,000 |
| 2003/05/21 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2003/05/20 | 1,830 | 1,880 | 1,780 | 1,850 | 18,000 |
| 2003/05/19 | 1,900 | 1,900 | 1,850 | 1,850 | 5,000 |
| 2003/05/16 | 1,990 | 1,990 | 1,900 | 1,960 | 28,000 |
| 2003/05/15 | 1,980 | 2,040 | 1,960 | 1,990 | 36,000 |
| 2003/05/14 | 1,870 | 2,030 | 1,870 | 1,970 | 84,000 |
| 2003/05/13 | 1,880 | 1,890 | 1,850 | 1,870 | 15,000 |
| 2003/05/12 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 |
| 2003/05/09 | 1,880 | 1,900 | 1,860 | 1,900 | 16,000 |
| 2003/05/08 | 1,920 | 1,940 | 1,860 | 1,940 | 18,000 |
| 2003/05/07 | 1,750 | 1,950 | 1,750 | 1,940 | 77,000 |
| 2003/05/06 | 1,720 | 1,770 | 1,680 | 1,700 | 22,000 |
| 2003/05/02 | 1,740 | 1,750 | 1,690 | 1,690 | 12,000 |
| 2003/05/01 | 1,820 | 1,820 | 1,700 | 1,740 | 31,000 |
| 2003/04/30 | 1,790 | 1,820 | 1,790 | 1,810 | 9,000 |
| 2003/04/28 | 1,850 | 1,890 | 1,760 | 1,790 | 45,000 |
| 2003/04/25 | 1,760 | 1,870 | 1,650 | 1,840 | 90,000 |
| 2003/04/24 | 1,820 | 1,840 | 1,770 | 1,770 | 34,000 |
| 2003/04/23 | 1,680 | 1,840 | 1,680 | 1,840 | 70,000 |
| 2003/04/22 | 1,760 | 1,850 | 1,640 | 1,680 | 80,000 |
| 2003/04/21 | 1,530 | 1,780 | 1,520 | 1,700 | 186,000 |
| 2003/04/18 | 1,400 | 1,590 | 1,300 | 1,500 | 172,000 |
| 2003/04/17 | 1,300 | 1,460 | 1,280 | 1,390 | 194,000 |
| 2003/04/16 | 1,200 | 1,260 | 1,170 | 1,260 | 65,000 |
| 2003/04/15 | 1,180 | 1,260 | 1,170 | 1,230 | 101,000 |
| 2003/04/14 | 1,050 | 1,200 | 1,050 | 1,200 | 234,000 |
| 2003/04/11 | 920 | 1,000 | 920 | 1,000 | 76,000 |
| 2003/04/10 | 905 | 915 | 900 | 900 | 13,000 |
| 2003/04/09 | 920 | 935 | 895 | 895 | 41,000 |
| 2003/04/08 | 920 | 945 | 906 | 926 | 38,000 |
| 2003/04/07 | 990 | 990 | 934 | 937 | 95,000 |
| 2003/04/04 | 900 | 900 | 900 | 900 | 63,000 |
| 2003/04/03 | 790 | 800 | 771 | 800 | 13,000 |
| 2003/04/02 | 790 | 790 | 770 | 770 | 6,000 |
| 2003/04/01 | 790 | 790 | 790 | 790 | 3,000 |
| 2003/03/28 | 780 | 780 | 780 | 780 | 8,000 |
| 2003/03/27 | 800 | 800 | 780 | 800 | 9,000 |
| 2003/03/26 | 820 | 830 | 800 | 800 | 16,000 |
| 2003/03/25 | 780 | 810 | 780 | 810 | 29,000 |
| 2003/03/24 | 770 | 780 | 770 | 780 | 10,000 |
| 2003/03/20 | 760 | 770 | 760 | 770 | 14,000 |
| 2003/03/19 | 750 | 750 | 750 | 750 | 4,000 |
| 2003/03/18 | 760 | 760 | 750 | 750 | 5,000 |
| 2003/03/17 | 760 | 760 | 760 | 760 | 4,000 |
| 2003/03/14 | 760 | 770 | 760 | 760 | 12,000 |
| 2003/03/13 | 770 | 770 | 750 | 750 | 10,000 |
| 2003/03/12 | 750 | 780 | 750 | 770 | 32,000 |
| 2003/03/11 | 731 | 755 | 730 | 750 | 23,000 |
| 2003/03/10 | 690 | 710 | 690 | 710 | 6,000 |
| 2003/03/07 | 708 | 708 | 690 | 690 | 8,000 |
| 2003/03/06 | 708 | 708 | 708 | 708 | 2,000 |
| 2003/03/05 | 715 | 715 | 706 | 706 | 3,000 |
| 2003/03/03 | 725 | 725 | 700 | 700 | 6,000 |
| 2003/02/28 | 738 | 740 | 725 | 725 | 12,000 |
| 2003/02/27 | 740 | 740 | 740 | 740 | 6,000 |
| 2003/02/26 | 741 | 750 | 740 | 740 | 8,000 |
| 2003/02/25 | 730 | 730 | 720 | 730 | 5,000 |
| 2003/02/24 | 741 | 741 | 730 | 740 | 13,000 |
| 2003/02/21 | 740 | 750 | 740 | 750 | 2,000 |
| 2003/02/20 | 770 | 770 | 770 | 770 | 1,000 |
| 2003/02/19 | 770 | 790 | 750 | 770 | 24,000 |
| 2003/02/18 | 765 | 790 | 765 | 770 | 46,000 |
| 2003/02/17 | 749 | 769 | 748 | 760 | 22,000 |
| 2003/02/14 | 729 | 750 | 729 | 730 | 6,000 |
| 2003/02/13 | 760 | 760 | 739 | 739 | 23,000 |
| 2003/02/12 | 745 | 753 | 745 | 750 | 22,000 |
| 2003/02/10 | 745 | 749 | 745 | 745 | 18,000 |
| 2003/02/07 | 718 | 740 | 718 | 739 | 20,000 |
| 2003/02/06 | 735 | 741 | 735 | 738 | 18,000 |
| 2003/02/05 | 730 | 731 | 730 | 731 | 6,000 |
| 2003/02/04 | 712 | 714 | 712 | 714 | 7,000 |
| 2003/02/03 | 715 | 715 | 710 | 710 | 6,000 |
| 2003/01/31 | 705 | 719 | 705 | 719 | 7,000 |
| 2003/01/30 | 740 | 740 | 720 | 720 | 10,000 |
| 2003/01/29 | 748 | 748 | 735 | 745 | 15,000 |
| 2003/01/28 | 751 | 760 | 745 | 750 | 25,000 |
| 2003/01/27 | 746 | 755 | 745 | 745 | 28,000 |
| 2003/01/24 | 728 | 775 | 725 | 745 | 90,000 |
| 2003/01/23 | 706 | 728 | 706 | 728 | 16,000 |
| 2003/01/22 | 725 | 725 | 706 | 706 | 12,000 |
| 2003/01/21 | 692 | 730 | 692 | 705 | 33,000 |
| 2003/01/20 | 677 | 690 | 671 | 680 | 11,000 |
| 2003/01/17 | 655 | 670 | 650 | 651 | 6,000 |
| 2003/01/16 | 650 | 650 | 650 | 650 | 2,000 |
| 2003/01/15 | 650 | 660 | 645 | 645 | 11,000 |
| 2003/01/14 | 641 | 641 | 641 | 641 | 1,000 |
| 2003/01/10 | 650 | 650 | 630 | 630 | 2,000 |
| 2003/01/09 | 690 | 690 | 685 | 685 | 4,000 |
| 2003/01/08 | 680 | 695 | 670 | 695 | 5,000 |
| 2003/01/06 | 695 | 695 | 695 | 695 | 5,000 |