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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,500 | 4,650 | 4,500 | 4,650 | 9,900 |
| 2004/12/29 | 4,500 | 4,540 | 4,390 | 4,540 | 9,100 |
| 2004/12/28 | 4,530 | 4,540 | 4,500 | 4,500 | 8,900 |
| 2004/12/27 | 4,570 | 4,570 | 4,490 | 4,530 | 5,800 |
| 2004/12/24 | 4,500 | 4,560 | 4,500 | 4,560 | 8,000 |
| 2004/12/22 | 4,490 | 4,490 | 4,450 | 4,480 | 3,800 |
| 2004/12/21 | 4,420 | 4,460 | 4,410 | 4,420 | 3,800 |
| 2004/12/20 | 4,350 | 4,400 | 4,350 | 4,390 | 5,400 |
| 2004/12/17 | 4,260 | 4,340 | 4,250 | 4,340 | 4,100 |
| 2004/12/16 | 4,280 | 4,280 | 4,210 | 4,260 | 5,000 |
| 2004/12/15 | 4,200 | 4,210 | 4,180 | 4,180 | 8,300 |
| 2004/12/14 | 4,270 | 4,270 | 4,200 | 4,200 | 5,700 |
| 2004/12/13 | 4,100 | 4,270 | 4,100 | 4,270 | 6,800 |
| 2004/12/10 | 4,150 | 4,150 | 4,130 | 4,150 | 7,000 |
| 2004/12/09 | 4,150 | 4,170 | 4,120 | 4,150 | 9,400 |
| 2004/12/08 | 4,090 | 4,150 | 4,080 | 4,150 | 17,600 |
| 2004/12/07 | 4,130 | 4,140 | 4,080 | 4,100 | 17,700 |
| 2004/12/06 | 4,220 | 4,220 | 4,120 | 4,130 | 17,800 |
| 2004/12/03 | 4,230 | 4,290 | 4,180 | 4,230 | 25,500 |
| 2004/12/02 | 4,570 | 4,570 | 4,300 | 4,300 | 7,500 |
| 2004/12/01 | 4,590 | 4,590 | 4,530 | 4,570 | 2,200 |
| 2004/11/30 | 4,590 | 4,600 | 4,500 | 4,600 | 6,700 |
| 2004/11/29 | 4,560 | 4,580 | 4,560 | 4,580 | 3,500 |
| 2004/11/26 | 4,550 | 4,600 | 4,540 | 4,540 | 7,100 |
| 2004/11/25 | 4,540 | 4,540 | 4,510 | 4,540 | 1,900 |
| 2004/11/24 | 4,600 | 4,600 | 4,540 | 4,540 | 7,800 |
| 2004/11/22 | 4,640 | 4,640 | 4,600 | 4,600 | 3,000 |
| 2004/11/19 | 4,700 | 4,700 | 4,650 | 4,670 | 2,900 |
| 2004/11/18 | 4,700 | 4,700 | 4,650 | 4,700 | 2,100 |
| 2004/11/17 | 4,690 | 4,690 | 4,650 | 4,650 | 2,400 |
| 2004/11/16 | 4,650 | 4,790 | 4,650 | 4,790 | 10,500 |
| 2004/11/15 | 4,770 | 4,800 | 4,500 | 4,640 | 9,600 |
| 2004/11/12 | 4,770 | 4,800 | 4,770 | 4,770 | 6,600 |
| 2004/11/11 | 4,790 | 4,790 | 4,770 | 4,770 | 1,400 |
| 2004/11/10 | 4,820 | 4,820 | 4,800 | 4,810 | 5,200 |
| 2004/11/09 | 4,800 | 4,850 | 4,800 | 4,820 | 4,200 |
| 2004/11/08 | 4,810 | 4,820 | 4,800 | 4,800 | 4,500 |
| 2004/11/05 | 4,800 | 4,820 | 4,780 | 4,800 | 3,200 |
| 2004/11/04 | 4,800 | 4,800 | 4,750 | 4,760 | 2,700 |
| 2004/11/02 | 4,800 | 4,800 | 4,750 | 4,790 | 2,300 |
| 2004/11/01 | 4,760 | 4,800 | 4,750 | 4,800 | 10,300 |
| 2004/10/29 | 4,770 | 4,800 | 4,720 | 4,750 | 6,600 |
| 2004/10/28 | 4,790 | 4,800 | 4,780 | 4,800 | 1,900 |
| 2004/10/27 | 4,800 | 4,800 | 4,700 | 4,790 | 7,100 |
| 2004/10/26 | 4,720 | 4,800 | 4,700 | 4,800 | 2,700 |
| 2004/10/25 | 4,690 | 4,700 | 4,650 | 4,700 | 2,300 |
| 2004/10/22 | 4,620 | 4,700 | 4,620 | 4,700 | 8,000 |
| 2004/10/21 | 4,650 | 4,660 | 4,600 | 4,620 | 16,100 |
| 2004/10/20 | 4,760 | 4,760 | 4,650 | 4,650 | 17,000 |
| 2004/10/19 | 4,900 | 4,910 | 4,680 | 4,730 | 17,100 |
| 2004/10/18 | 4,890 | 4,900 | 4,860 | 4,900 | 4,100 |
| 2004/10/15 | 4,890 | 4,910 | 4,860 | 4,900 | 10,300 |
| 2004/10/14 | 4,900 | 4,910 | 4,900 | 4,910 | 6,800 |
| 2004/10/13 | 4,890 | 4,910 | 4,860 | 4,900 | 24,400 |
| 2004/10/12 | 4,900 | 4,940 | 4,860 | 4,890 | 25,800 |
| 2004/10/08 | 5,010 | 5,100 | 4,870 | 4,900 | 80,500 |
| 2004/10/07 | 4,610 | 4,910 | 4,610 | 4,860 | 43,800 |
| 2004/10/06 | 4,500 | 4,560 | 4,470 | 4,540 | 9,400 |
| 2004/10/05 | 4,380 | 4,480 | 4,380 | 4,480 | 8,500 |
| 2004/10/04 | 4,290 | 4,400 | 4,270 | 4,400 | 14,400 |
| 2004/10/01 | 4,320 | 4,320 | 4,200 | 4,240 | 9,500 |
| 2004/09/30 | 4,150 | 4,340 | 4,150 | 4,340 | 35,000 |
| 2004/09/29 | 4,440 | 4,450 | 4,110 | 4,150 | 33,000 |
| 2004/09/28 | 4,390 | 4,440 | 4,390 | 4,400 | 2,000 |
| 2004/09/27 | 4,450 | 4,450 | 4,420 | 4,440 | 2,400 |
| 2004/09/24 | 4,410 | 4,450 | 4,390 | 4,450 | 3,700 |
| 2004/09/22 | 4,550 | 4,550 | 4,320 | 4,410 | 9,800 |
| 2004/09/21 | 4,580 | 4,600 | 4,500 | 4,500 | 6,300 |
| 2004/09/17 | 4,550 | 4,600 | 4,500 | 4,600 | 8,700 |
| 2004/09/16 | 4,750 | 4,800 | 4,750 | 4,800 | 2,100 |
| 2004/09/15 | 4,900 | 4,920 | 4,880 | 4,900 | 25,000 |
| 2004/09/14 | 4,750 | 4,900 | 4,750 | 4,900 | 13,300 |
| 2004/09/13 | 4,850 | 4,910 | 4,850 | 4,900 | 7,100 |
| 2004/09/10 | 4,900 | 4,900 | 4,870 | 4,900 | 3,000 |
| 2004/09/09 | 4,850 | 4,910 | 4,850 | 4,900 | 4,000 |
| 2004/09/08 | 4,790 | 4,850 | 4,770 | 4,850 | 3,900 |
| 2004/09/07 | 4,900 | 4,920 | 4,900 | 4,920 | 1,100 |
| 2004/09/06 | 4,900 | 4,920 | 4,900 | 4,900 | 3,400 |
| 2004/09/03 | 4,900 | 4,950 | 4,900 | 4,900 | 3,000 |
| 2004/09/02 | 4,980 | 4,980 | 4,900 | 4,900 | 3,300 |
| 2004/09/01 | 4,910 | 4,980 | 4,900 | 4,980 | 7,100 |
| 2004/08/31 | 4,850 | 4,850 | 4,850 | 4,850 | 2,700 |
| 2004/08/30 | 4,850 | 4,900 | 4,850 | 4,850 | 4,100 |
| 2004/08/27 | 4,850 | 4,890 | 4,800 | 4,890 | 1,600 |
| 2004/08/26 | 4,900 | 4,950 | 4,850 | 4,900 | 2,100 |
| 2004/08/25 | 4,900 | 5,000 | 4,880 | 5,000 | 14,700 |
| 2004/08/24 | 4,800 | 4,900 | 4,800 | 4,900 | 12,800 |
| 2004/08/23 | 4,800 | 4,800 | 4,780 | 4,800 | 9,200 |
| 2004/08/20 | 4,770 | 4,820 | 4,750 | 4,800 | 5,300 |
| 2004/08/19 | 4,790 | 4,820 | 4,770 | 4,770 | 4,100 |
| 2004/08/18 | 4,720 | 4,840 | 4,720 | 4,840 | 15,000 |
| 2004/08/17 | 4,750 | 4,750 | 4,700 | 4,710 | 300 |
| 2004/08/16 | 4,810 | 4,820 | 4,750 | 4,820 | 3,700 |
| 2004/08/13 | 4,710 | 4,750 | 4,700 | 4,710 | 5,900 |
| 2004/08/12 | 4,720 | 4,720 | 4,700 | 4,700 | 3,900 |
| 2004/08/11 | 4,650 | 4,750 | 4,650 | 4,710 | 4,300 |
| 2004/08/10 | 4,730 | 4,730 | 4,580 | 4,590 | 2,500 |
| 2004/08/09 | 4,500 | 4,730 | 4,480 | 4,730 | 2,600 |
| 2004/08/06 | 4,520 | 4,750 | 4,480 | 4,600 | 7,500 |
| 2004/08/05 | 4,500 | 4,580 | 4,450 | 4,520 | 2,200 |
| 2004/08/04 | 4,770 | 4,770 | 4,280 | 4,430 | 26,800 |
| 2004/08/03 | 4,780 | 4,780 | 4,750 | 4,770 | 13,900 |
| 2004/08/02 | 4,810 | 4,810 | 4,780 | 4,800 | 11,800 |
| 2004/07/30 | 4,800 | 4,800 | 4,650 | 4,730 | 21,300 |
| 2004/07/29 | 4,920 | 4,920 | 4,890 | 4,900 | 15,100 |
| 2004/07/28 | 4,950 | 4,950 | 4,910 | 4,920 | 24,500 |
| 2004/07/27 | 5,000 | 5,000 | 4,900 | 4,940 | 25,600 |
| 2004/07/26 | 5,000 | 5,010 | 4,900 | 5,010 | 21,900 |
| 2004/07/23 | 4,890 | 5,050 | 4,880 | 5,000 | 33,700 |
| 2004/07/22 | 4,920 | 4,950 | 4,750 | 4,810 | 22,000 |
| 2004/07/21 | 4,940 | 4,980 | 4,890 | 4,980 | 62,100 |
| 2004/07/20 | 4,800 | 4,980 | 4,740 | 4,920 | 54,600 |
| 2004/07/16 | 4,650 | 4,770 | 4,600 | 4,730 | 49,600 |
| 2004/07/15 | 4,600 | 4,640 | 4,400 | 4,550 | 5,900 |
| 2004/07/14 | 4,720 | 4,730 | 4,600 | 4,610 | 20,400 |
| 2004/07/13 | 4,710 | 4,800 | 4,670 | 4,700 | 43,400 |
| 2004/07/12 | 4,650 | 4,710 | 4,610 | 4,700 | 29,200 |
| 2004/07/09 | 4,530 | 4,620 | 4,510 | 4,610 | 35,600 |
| 2004/07/08 | 4,500 | 4,540 | 4,480 | 4,530 | 23,900 |
| 2004/07/07 | 4,460 | 4,500 | 4,220 | 4,460 | 20,600 |
| 2004/07/06 | 4,520 | 4,550 | 4,460 | 4,460 | 37,000 |
| 2004/07/05 | 4,550 | 4,570 | 4,440 | 4,560 | 41,400 |
| 2004/07/02 | 4,450 | 4,600 | 4,400 | 4,560 | 93,800 |
| 2004/07/01 | 4,400 | 4,470 | 4,370 | 4,420 | 119,700 |
| 2004/06/30 | 4,210 | 4,500 | 4,210 | 4,400 | 173,300 |
| 2004/06/29 | 4,200 | 4,240 | 4,150 | 4,200 | 93,200 |
| 2004/06/28 | 4,100 | 4,190 | 4,100 | 4,150 | 19,900 |
| 2004/06/25 | 4,000 | 4,100 | 4,000 | 4,070 | 15,600 |
| 2004/06/24 | 3,980 | 4,000 | 3,830 | 3,940 | 31,900 |
| 2004/06/23 | 4,180 | 4,180 | 4,000 | 4,010 | 16,200 |
| 2004/06/22 | 4,190 | 4,190 | 4,160 | 4,180 | 27,700 |
| 2004/06/21 | 4,210 | 4,220 | 4,180 | 4,200 | 57,300 |
| 2004/06/18 | 4,250 | 4,250 | 4,210 | 4,220 | 63,500 |
| 2004/06/17 | 4,370 | 4,370 | 4,290 | 4,300 | 28,300 |
| 2004/06/16 | 4,360 | 4,390 | 4,360 | 4,360 | 5,800 |
| 2004/06/15 | 4,290 | 4,330 | 4,290 | 4,330 | 2,700 |
| 2004/06/14 | 4,500 | 4,500 | 4,240 | 4,300 | 17,900 |
| 2004/06/11 | 4,280 | 4,350 | 4,280 | 4,340 | 8,400 |
| 2004/06/10 | 4,350 | 4,350 | 4,280 | 4,320 | 5,200 |
| 2004/06/09 | 4,400 | 4,450 | 4,300 | 4,450 | 9,400 |
| 2004/06/08 | 4,480 | 4,490 | 4,380 | 4,400 | 7,800 |
| 2004/06/07 | 4,350 | 4,500 | 4,350 | 4,500 | 4,400 |
| 2004/06/04 | 4,500 | 4,500 | 4,350 | 4,360 | 7,800 |
| 2004/06/03 | 4,510 | 4,550 | 4,510 | 4,550 | 6,100 |
| 2004/06/02 | 4,600 | 4,600 | 4,550 | 4,550 | 4,800 |
| 2004/06/01 | 4,700 | 4,700 | 4,600 | 4,600 | 2,100 |
| 2004/05/31 | 4,690 | 4,700 | 4,500 | 4,700 | 4,900 |
| 2004/05/28 | 4,890 | 4,890 | 4,610 | 4,700 | 7,600 |
| 2004/05/27 | 5,000 | 5,000 | 4,900 | 4,900 | 900 |
| 2004/05/26 | 5,050 | 5,050 | 5,000 | 5,040 | 2,000 |
| 2004/05/25 | 5,020 | 5,020 | 4,990 | 5,010 | 7,000 |
| 2004/05/24 | 4,950 | 5,020 | 4,930 | 5,020 | 16,100 |
| 2004/05/21 | 4,930 | 4,990 | 4,900 | 4,910 | 3,600 |
| 2004/05/20 | 4,900 | 4,950 | 4,900 | 4,930 | 12,100 |
| 2004/05/19 | 4,420 | 4,700 | 4,420 | 4,700 | 12,800 |
| 2004/05/18 | 4,350 | 4,430 | 4,300 | 4,400 | 7,800 |
| 2004/05/17 | 4,670 | 4,670 | 4,360 | 4,500 | 10,000 |
| 2004/05/14 | 4,680 | 4,690 | 4,660 | 4,680 | 14,000 |
| 2004/05/13 | 4,650 | 4,720 | 4,610 | 4,710 | 18,100 |
| 2004/05/12 | 4,760 | 4,770 | 4,650 | 4,700 | 15,000 |
| 2004/05/11 | 4,800 | 4,800 | 4,730 | 4,770 | 11,800 |
| 2004/05/10 | 4,950 | 4,950 | 4,800 | 4,900 | 14,000 |
| 2004/05/07 | 5,120 | 5,120 | 4,960 | 5,080 | 6,700 |
| 2004/05/06 | 5,460 | 5,460 | 5,110 | 5,210 | 13,200 |
| 2004/04/30 | 5,130 | 5,500 | 5,100 | 5,470 | 24,000 |
| 2004/04/28 | 5,600 | 5,620 | 5,310 | 5,530 | 18,900 |
| 2004/04/27 | 5,800 | 5,990 | 5,680 | 5,800 | 25,100 |
| 2004/04/26 | 5,520 | 5,800 | 5,520 | 5,800 | 28,400 |
| 2004/04/23 | 5,000 | 5,750 | 5,000 | 5,680 | 71,900 |
| 2004/04/22 | 4,700 | 5,060 | 4,700 | 5,060 | 132,900 |
| 2004/04/21 | 4,400 | 4,560 | 4,360 | 4,560 | 39,900 |
| 2004/04/20 | 4,400 | 4,460 | 4,330 | 4,330 | 20,400 |
| 2004/04/19 | 4,330 | 4,370 | 4,300 | 4,370 | 8,800 |
| 2004/04/16 | 4,380 | 4,460 | 4,250 | 4,300 | 37,900 |
| 2004/04/15 | 4,300 | 4,500 | 4,300 | 4,400 | 37,900 |
| 2004/04/14 | 4,250 | 4,250 | 4,200 | 4,210 | 9,100 |
| 2004/04/13 | 4,200 | 4,300 | 4,160 | 4,260 | 9,700 |
| 2004/04/12 | 4,200 | 4,240 | 4,130 | 4,160 | 10,000 |
| 2004/04/09 | 4,300 | 4,300 | 4,100 | 4,110 | 9,600 |
| 2004/04/08 | 4,440 | 4,440 | 4,380 | 4,400 | 11,000 |
| 2004/04/07 | 4,410 | 4,460 | 4,300 | 4,460 | 13,600 |
| 2004/04/06 | 4,430 | 4,600 | 4,280 | 4,400 | 51,900 |
| 2004/04/05 | 4,040 | 4,390 | 4,000 | 4,390 | 89,700 |
| 2004/04/02 | 3,860 | 3,890 | 3,800 | 3,890 | 24,900 |
| 2004/04/01 | 3,860 | 3,890 | 3,840 | 3,850 | 17,700 |
| 2004/03/31 | 3,870 | 3,900 | 3,840 | 3,840 | 11,700 |
| 2004/03/30 | 3,850 | 3,940 | 3,850 | 3,850 | 5,200 |
| 2004/03/29 | 3,890 | 3,970 | 3,800 | 3,850 | 14,400 |
| 2004/03/26 | 3,800 | 3,900 | 3,800 | 3,840 | 5,900 |
| 2004/03/25 | 3,880 | 3,880 | 3,800 | 3,800 | 14,200 |
| 2004/03/24 | 3,950 | 3,970 | 3,830 | 3,890 | 12,800 |
| 2004/03/23 | 4,040 | 4,040 | 3,910 | 3,930 | 6,800 |
| 2004/03/22 | 4,060 | 4,120 | 4,050 | 4,050 | 8,900 |
| 2004/03/19 | 4,050 | 4,050 | 3,970 | 4,050 | 6,200 |
| 2004/03/18 | 3,890 | 4,050 | 3,890 | 4,010 | 19,700 |
| 2004/03/17 | 3,740 | 3,840 | 3,740 | 3,840 | 15,700 |
| 2004/03/16 | 3,880 | 3,890 | 3,730 | 3,730 | 25,800 |
| 2004/03/15 | 3,950 | 3,950 | 3,880 | 3,890 | 21,900 |
| 2004/03/12 | 3,960 | 3,970 | 3,910 | 3,970 | 41,400 |
| 2004/03/11 | 4,070 | 4,070 | 3,970 | 3,980 | 43,800 |
| 2004/03/10 | 4,120 | 4,120 | 4,090 | 4,120 | 3,300 |
| 2004/03/09 | 4,120 | 4,170 | 4,050 | 4,170 | 10,300 |
| 2004/03/08 | 4,070 | 4,120 | 4,020 | 4,120 | 59,500 |
| 2004/03/05 | 4,200 | 4,220 | 4,040 | 4,050 | 9,200 |
| 2004/03/04 | 4,250 | 4,300 | 4,180 | 4,200 | 11,200 |
| 2004/03/03 | 4,230 | 4,300 | 4,190 | 4,250 | 10,400 |
| 2004/03/02 | 4,370 | 4,450 | 4,250 | 4,250 | 3,600 |
| 2004/03/01 | 4,370 | 4,370 | 4,270 | 4,300 | 2,100 |
| 2004/02/27 | 4,400 | 4,400 | 4,300 | 4,350 | 1,200 |
| 2004/02/26 | 4,300 | 4,300 | 4,250 | 4,300 | 2,400 |
| 2004/02/25 | 4,350 | 4,350 | 4,250 | 4,300 | 2,000 |
| 2004/02/24 | 4,520 | 4,520 | 4,460 | 4,460 | 5,200 |
| 2004/02/23 | 4,350 | 4,350 | 4,270 | 4,270 | 2,400 |
| 2004/02/20 | 4,360 | 4,400 | 4,300 | 4,300 | 2,300 |
| 2004/02/19 | 4,320 | 4,360 | 4,320 | 4,360 | 5,500 |
| 2004/02/18 | 4,370 | 4,380 | 4,300 | 4,300 | 6,600 |
| 2004/02/17 | 4,350 | 4,400 | 4,350 | 4,350 | 3,500 |
| 2004/02/16 | 4,500 | 4,500 | 4,280 | 4,280 | 3,000 |
| 2004/02/13 | 4,540 | 4,540 | 4,400 | 4,450 | 3,400 |
| 2004/02/12 | 4,500 | 4,550 | 4,410 | 4,550 | 10,700 |
| 2004/02/10 | 4,200 | 4,450 | 4,180 | 4,450 | 4,200 |
| 2004/02/09 | 4,230 | 4,300 | 4,230 | 4,250 | 4,000 |
| 2004/02/06 | 4,240 | 4,300 | 4,230 | 4,300 | 5,800 |
| 2004/02/05 | 4,350 | 4,440 | 4,300 | 4,440 | 10,000 |
| 2004/02/04 | 4,440 | 4,450 | 4,350 | 4,350 | 4,000 |
| 2004/02/03 | 4,550 | 4,550 | 4,350 | 4,550 | 6,700 |
| 2004/02/02 | 4,580 | 4,600 | 4,550 | 4,560 | 9,200 |
| 2004/01/30 | 4,600 | 4,640 | 4,550 | 4,640 | 14,100 |
| 2004/01/29 | 4,610 | 4,610 | 4,550 | 4,550 | 7,400 |
| 2004/01/28 | 4,690 | 4,700 | 4,600 | 4,650 | 29,700 |
| 2004/01/27 | 4,330 | 4,750 | 4,330 | 4,710 | 41,300 |
| 2004/01/26 | 4,410 | 4,410 | 4,330 | 4,330 | 8,100 |
| 2004/01/23 | 4,400 | 4,470 | 4,300 | 4,310 | 21,600 |
| 2004/01/22 | 4,200 | 4,470 | 4,200 | 4,420 | 49,100 |
| 2004/01/21 | 4,190 | 4,200 | 4,150 | 4,200 | 8,200 |
| 2004/01/20 | 4,150 | 4,150 | 4,000 | 4,050 | 6,300 |
| 2004/01/19 | 4,200 | 4,300 | 4,150 | 4,150 | 6,900 |
| 2004/01/16 | 4,200 | 4,400 | 4,100 | 4,200 | 26,500 |
| 2004/01/15 | 4,170 | 4,200 | 4,050 | 4,200 | 30,500 |
| 2004/01/14 | 4,020 | 4,200 | 4,000 | 4,180 | 17,500 |
| 2004/01/13 | 4,080 | 4,090 | 4,000 | 4,000 | 11,100 |
| 2004/01/09 | 4,000 | 4,100 | 4,000 | 4,090 | 10,500 |
| 2004/01/08 | 4,000 | 4,090 | 3,990 | 3,990 | 20,000 |
| 2004/01/07 | 3,980 | 4,010 | 3,920 | 3,970 | 12,400 |
| 2004/01/06 | 3,990 | 4,000 | 3,960 | 3,980 | 1,600 |
| 2004/01/05 | 4,060 | 4,060 | 4,000 | 4,000 | 700 |