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 |
|---|---|---|---|---|---|
| 2005/12/30 | 7,030 | 7,040 | 6,910 | 6,980 | 10,700 |
| 2005/12/29 | 7,090 | 7,090 | 6,900 | 6,910 | 20,200 |
| 2005/12/28 | 6,970 | 7,080 | 6,930 | 7,020 | 29,600 |
| 2005/12/27 | 6,900 | 7,050 | 6,870 | 7,000 | 19,500 |
| 2005/12/26 | 6,860 | 7,080 | 6,820 | 7,080 | 42,000 |
| 2005/12/22 | 6,810 | 6,900 | 6,810 | 6,810 | 28,100 |
| 2005/12/21 | 6,840 | 6,860 | 6,800 | 6,850 | 24,500 |
| 2005/12/20 | 6,850 | 6,890 | 6,800 | 6,860 | 34,500 |
| 2005/12/19 | 6,680 | 6,860 | 6,680 | 6,850 | 22,500 |
| 2005/12/16 | 6,800 | 6,850 | 6,750 | 6,800 | 36,400 |
| 2005/12/15 | 6,900 | 7,080 | 6,820 | 6,900 | 16,000 |
| 2005/12/14 | 7,000 | 7,040 | 6,990 | 7,000 | 33,100 |
| 2005/12/13 | 7,000 | 7,070 | 7,000 | 7,040 | 30,500 |
| 2005/12/12 | 7,000 | 7,140 | 6,930 | 7,070 | 25,100 |
| 2005/12/09 | 6,850 | 6,920 | 6,830 | 6,900 | 38,700 |
| 2005/12/08 | 7,000 | 7,010 | 6,820 | 6,840 | 53,100 |
| 2005/12/07 | 7,170 | 7,330 | 7,020 | 7,020 | 39,400 |
| 2005/12/06 | 7,070 | 7,090 | 7,010 | 7,070 | 17,000 |
| 2005/12/05 | 6,990 | 7,090 | 6,950 | 7,050 | 11,800 |
| 2005/12/02 | 6,810 | 7,000 | 6,780 | 6,940 | 22,500 |
| 2005/12/01 | 6,720 | 6,800 | 6,680 | 6,760 | 17,200 |
| 2005/11/30 | 6,600 | 6,680 | 6,520 | 6,660 | 15,700 |
| 2005/11/29 | 6,350 | 6,700 | 6,350 | 6,680 | 35,800 |
| 2005/11/28 | 6,700 | 6,740 | 6,670 | 6,720 | 4,300 |
| 2005/11/25 | 6,670 | 6,740 | 6,660 | 6,660 | 5,100 |
| 2005/11/24 | 6,800 | 6,800 | 6,690 | 6,720 | 7,500 |
| 2005/11/22 | 6,880 | 6,880 | 6,670 | 6,790 | 14,800 |
| 2005/11/21 | 6,580 | 6,880 | 6,570 | 6,880 | 78,800 |
| 2005/11/18 | 6,470 | 6,510 | 6,460 | 6,460 | 13,700 |
| 2005/11/17 | 6,520 | 6,520 | 6,460 | 6,470 | 10,300 |
| 2005/11/16 | 6,500 | 6,500 | 6,440 | 6,470 | 6,200 |
| 2005/11/15 | 6,670 | 6,670 | 6,430 | 6,500 | 11,900 |
| 2005/11/14 | 6,650 | 6,780 | 6,550 | 6,680 | 60,100 |
| 2005/11/11 | 6,410 | 6,480 | 6,380 | 6,450 | 40,500 |
| 2005/11/10 | 6,400 | 6,410 | 6,350 | 6,390 | 22,500 |
| 2005/11/09 | 6,380 | 6,400 | 6,350 | 6,350 | 15,400 |
| 2005/11/08 | 6,370 | 6,410 | 6,340 | 6,380 | 25,800 |
| 2005/11/07 | 6,420 | 6,420 | 6,300 | 6,370 | 22,700 |
| 2005/11/04 | 6,270 | 6,440 | 6,260 | 6,430 | 41,300 |
| 2005/11/02 | 6,390 | 6,390 | 6,260 | 6,370 | 49,000 |
| 2005/11/01 | 6,400 | 6,430 | 6,370 | 6,390 | 34,200 |
| 2005/10/31 | 6,120 | 6,350 | 6,110 | 6,300 | 47,200 |
| 2005/10/28 | 6,000 | 6,100 | 5,980 | 6,100 | 9,900 |
| 2005/10/27 | 6,050 | 6,070 | 5,960 | 6,010 | 22,200 |
| 2005/10/26 | 6,100 | 6,120 | 6,040 | 6,120 | 3,800 |
| 2005/10/25 | 6,040 | 6,150 | 6,030 | 6,100 | 11,600 |
| 2005/10/24 | 6,150 | 6,150 | 6,030 | 6,030 | 11,100 |
| 2005/10/21 | 6,170 | 6,170 | 6,050 | 6,150 | 18,000 |
| 2005/10/20 | 6,200 | 6,270 | 6,180 | 6,220 | 22,100 |
| 2005/10/19 | 6,230 | 6,230 | 6,120 | 6,200 | 10,800 |
| 2005/10/18 | 6,210 | 6,210 | 6,170 | 6,200 | 10,900 |
| 2005/10/17 | 6,220 | 6,220 | 6,100 | 6,210 | 23,400 |
| 2005/10/14 | 6,230 | 6,280 | 6,170 | 6,200 | 26,900 |
| 2005/10/13 | 6,170 | 6,290 | 6,040 | 6,290 | 35,800 |
| 2005/10/12 | 6,500 | 6,580 | 6,000 | 6,120 | 143,400 |
| 2005/10/11 | 6,710 | 6,860 | 6,240 | 6,300 | 107,000 |
| 2005/10/07 | 7,000 | 7,070 | 6,990 | 7,010 | 16,700 |
| 2005/10/06 | 7,050 | 7,120 | 7,010 | 7,100 | 19,400 |
| 2005/10/05 | 7,140 | 7,340 | 7,080 | 7,250 | 19,500 |
| 2005/10/04 | 7,290 | 7,300 | 7,060 | 7,240 | 9,200 |
| 2005/10/03 | 7,000 | 7,250 | 6,910 | 7,250 | 17,800 |
| 2005/09/30 | 7,290 | 7,300 | 7,070 | 7,090 | 22,700 |
| 2005/09/29 | 6,990 | 7,590 | 6,980 | 7,590 | 46,300 |
| 2005/09/28 | 6,490 | 6,990 | 6,470 | 6,890 | 41,500 |
| 2005/09/27 | 6,500 | 6,500 | 6,360 | 6,400 | 14,500 |
| 2005/09/26 | 6,590 | 6,590 | 6,460 | 6,540 | 19,300 |
| 2005/09/22 | 6,400 | 6,690 | 6,200 | 6,630 | 41,300 |
| 2005/09/21 | 6,430 | 6,440 | 6,230 | 6,380 | 21,700 |
| 2005/09/20 | 6,110 | 6,350 | 6,050 | 6,350 | 28,700 |
| 2005/09/16 | 6,150 | 6,150 | 6,010 | 6,010 | 11,200 |
| 2005/09/15 | 6,030 | 6,110 | 6,000 | 6,100 | 17,400 |
| 2005/09/14 | 6,070 | 6,130 | 5,880 | 6,020 | 21,100 |
| 2005/09/13 | 5,960 | 6,130 | 5,880 | 6,130 | 25,600 |
| 2005/09/12 | 6,060 | 6,120 | 5,900 | 5,960 | 24,900 |
| 2005/09/09 | 6,170 | 6,300 | 5,920 | 5,990 | 29,700 |
| 2005/09/08 | 6,170 | 6,470 | 6,150 | 6,270 | 20,300 |
| 2005/09/07 | 6,760 | 6,840 | 6,120 | 6,140 | 51,400 |
| 2005/09/06 | 6,940 | 7,030 | 6,610 | 6,760 | 62,900 |
| 2005/09/05 | 6,790 | 7,240 | 6,680 | 7,240 | 82,800 |
| 2005/09/02 | 5,970 | 6,480 | 5,970 | 6,360 | 47,800 |
| 2005/09/01 | 5,860 | 5,980 | 5,800 | 5,980 | 15,300 |
| 2005/08/31 | 5,800 | 5,820 | 5,780 | 5,800 | 7,300 |
| 2005/08/30 | 5,750 | 5,850 | 5,750 | 5,820 | 4,900 |
| 2005/08/29 | 5,740 | 5,760 | 5,740 | 5,750 | 1,700 |
| 2005/08/26 | 5,800 | 5,810 | 5,560 | 5,740 | 5,500 |
| 2005/08/25 | 5,700 | 5,870 | 5,700 | 5,700 | 8,600 |
| 2005/08/24 | 5,800 | 5,800 | 5,700 | 5,710 | 11,000 |
| 2005/08/23 | 5,790 | 5,890 | 5,770 | 5,800 | 19,200 |
| 2005/08/22 | 5,640 | 5,890 | 5,640 | 5,880 | 15,100 |
| 2005/08/19 | 5,460 | 5,560 | 5,460 | 5,560 | 19,600 |
| 2005/08/18 | 5,390 | 5,480 | 5,390 | 5,460 | 1,700 |
| 2005/08/17 | 5,450 | 5,450 | 5,380 | 5,380 | 2,600 |
| 2005/08/16 | 5,430 | 5,550 | 5,430 | 5,460 | 10,500 |
| 2005/08/15 | 5,550 | 5,550 | 5,420 | 5,530 | 8,900 |
| 2005/08/12 | 5,530 | 5,550 | 5,510 | 5,540 | 10,600 |
| 2005/08/11 | 5,420 | 5,540 | 5,420 | 5,510 | 9,200 |
| 2005/08/10 | 5,470 | 5,530 | 5,290 | 5,470 | 19,200 |
| 2005/08/09 | 5,390 | 5,500 | 5,260 | 5,350 | 19,000 |
| 2005/08/08 | 5,360 | 5,410 | 5,190 | 5,380 | 14,000 |
| 2005/08/05 | 5,290 | 5,640 | 5,290 | 5,560 | 90,600 |
| 2005/08/04 | 5,140 | 5,320 | 5,130 | 5,200 | 26,800 |
| 2005/08/03 | 5,200 | 5,200 | 5,050 | 5,100 | 14,800 |
| 2005/08/02 | 5,280 | 5,280 | 5,170 | 5,200 | 27,600 |
| 2005/08/01 | 5,100 | 5,280 | 5,000 | 5,250 | 45,700 |
| 2005/07/29 | 4,820 | 5,150 | 4,810 | 5,140 | 90,900 |
| 2005/07/28 | 4,750 | 4,810 | 4,720 | 4,730 | 21,900 |
| 2005/07/27 | 4,700 | 4,700 | 4,680 | 4,690 | 4,400 |
| 2005/07/26 | 4,660 | 4,710 | 4,650 | 4,710 | 3,300 |
| 2005/07/25 | 4,750 | 4,750 | 4,650 | 4,660 | 6,400 |
| 2005/07/22 | 4,750 | 4,820 | 4,740 | 4,770 | 22,500 |
| 2005/07/21 | 4,700 | 4,770 | 4,700 | 4,750 | 25,300 |
| 2005/07/20 | 4,620 | 4,700 | 4,580 | 4,690 | 24,100 |
| 2005/07/19 | 4,600 | 4,610 | 4,570 | 4,610 | 6,200 |
| 2005/07/15 | 4,600 | 4,620 | 4,580 | 4,610 | 8,700 |
| 2005/07/14 | 4,600 | 4,600 | 4,560 | 4,600 | 10,100 |
| 2005/07/13 | 4,590 | 4,610 | 4,570 | 4,600 | 24,900 |
| 2005/07/12 | 4,600 | 4,610 | 4,560 | 4,590 | 6,900 |
| 2005/07/11 | 4,600 | 4,600 | 4,550 | 4,600 | 12,300 |
| 2005/07/08 | 4,600 | 4,600 | 4,520 | 4,600 | 18,200 |
| 2005/07/07 | 4,480 | 4,640 | 4,470 | 4,640 | 39,700 |
| 2005/07/06 | 4,390 | 4,430 | 4,390 | 4,430 | 5,300 |
| 2005/07/05 | 4,370 | 4,390 | 4,350 | 4,350 | 4,500 |
| 2005/07/04 | 4,400 | 4,400 | 4,330 | 4,400 | 4,500 |
| 2005/07/01 | 4,310 | 4,350 | 4,310 | 4,330 | 3,500 |
| 2005/06/30 | 4,380 | 4,420 | 4,270 | 4,300 | 14,400 |
| 2005/06/29 | 4,380 | 4,400 | 4,260 | 4,320 | 12,900 |
| 2005/06/28 | 4,410 | 4,420 | 4,350 | 4,380 | 9,000 |
| 2005/06/27 | 4,420 | 4,450 | 4,380 | 4,450 | 3,700 |
| 2005/06/24 | 4,450 | 4,500 | 4,450 | 4,500 | 4,200 |
| 2005/06/23 | 4,480 | 4,530 | 4,480 | 4,520 | 7,900 |
| 2005/06/22 | 4,520 | 4,530 | 4,500 | 4,520 | 20,100 |
| 2005/06/21 | 4,450 | 4,550 | 4,450 | 4,520 | 20,000 |
| 2005/06/20 | 4,610 | 4,610 | 4,450 | 4,500 | 10,100 |
| 2005/06/17 | 4,540 | 4,650 | 4,540 | 4,610 | 83,200 |
| 2005/06/16 | 4,490 | 4,510 | 4,450 | 4,490 | 28,800 |
| 2005/06/15 | 4,470 | 4,540 | 4,420 | 4,490 | 28,400 |
| 2005/06/14 | 4,350 | 4,470 | 4,350 | 4,470 | 59,200 |
| 2005/06/13 | 4,300 | 4,370 | 4,250 | 4,370 | 46,300 |
| 2005/06/10 | 4,290 | 4,300 | 4,230 | 4,270 | 15,100 |
| 2005/06/09 | 4,270 | 4,310 | 4,200 | 4,290 | 100,100 |
| 2005/06/08 | 4,240 | 4,290 | 4,220 | 4,230 | 10,200 |
| 2005/06/07 | 4,270 | 4,290 | 4,210 | 4,280 | 18,600 |
| 2005/06/06 | 4,280 | 4,320 | 4,250 | 4,320 | 18,100 |
| 2005/06/03 | 4,290 | 4,290 | 4,210 | 4,290 | 32,700 |
| 2005/06/02 | 4,260 | 4,290 | 4,240 | 4,290 | 15,500 |
| 2005/06/01 | 4,200 | 4,280 | 4,190 | 4,280 | 14,700 |
| 2005/05/31 | 4,240 | 4,260 | 4,180 | 4,250 | 17,300 |
| 2005/05/30 | 4,250 | 4,300 | 4,170 | 4,240 | 27,000 |
| 2005/05/27 | 4,300 | 4,300 | 4,240 | 4,300 | 11,900 |
| 2005/05/26 | 4,260 | 4,310 | 4,240 | 4,300 | 10,700 |
| 2005/05/25 | 4,260 | 4,310 | 4,210 | 4,310 | 11,500 |
| 2005/05/24 | 4,330 | 4,330 | 4,280 | 4,310 | 8,700 |
| 2005/05/23 | 4,310 | 4,330 | 4,280 | 4,330 | 13,700 |
| 2005/05/20 | 4,300 | 4,310 | 4,240 | 4,310 | 11,300 |
| 2005/05/19 | 4,300 | 4,320 | 4,230 | 4,300 | 16,500 |
| 2005/05/18 | 4,210 | 4,270 | 4,160 | 4,270 | 25,500 |
| 2005/05/17 | 4,250 | 4,320 | 4,160 | 4,290 | 22,200 |
| 2005/05/16 | 4,300 | 4,350 | 4,260 | 4,350 | 18,200 |
| 2005/05/13 | 4,350 | 4,380 | 4,320 | 4,360 | 17,400 |
| 2005/05/12 | 4,300 | 4,380 | 4,270 | 4,380 | 31,200 |
| 2005/05/11 | 4,250 | 4,300 | 4,210 | 4,300 | 17,400 |
| 2005/05/10 | 4,150 | 4,240 | 4,140 | 4,240 | 65,200 |
| 2005/05/09 | 4,050 | 4,120 | 4,040 | 4,100 | 19,600 |
| 2005/05/06 | 4,050 | 4,050 | 3,990 | 4,020 | 20,200 |
| 2005/05/02 | 4,050 | 4,060 | 4,000 | 4,050 | 42,000 |
| 2005/04/28 | 4,040 | 4,060 | 4,000 | 4,050 | 22,500 |
| 2005/04/27 | 4,080 | 4,090 | 4,040 | 4,050 | 12,400 |
| 2005/04/26 | 4,000 | 4,050 | 3,920 | 4,050 | 61,000 |
| 2005/04/25 | 4,020 | 4,060 | 3,950 | 4,010 | 49,100 |
| 2005/04/22 | 4,160 | 4,210 | 4,150 | 4,190 | 14,100 |
| 2005/04/21 | 4,130 | 4,150 | 4,000 | 4,140 | 22,900 |
| 2005/04/20 | 4,190 | 4,200 | 4,060 | 4,170 | 20,500 |
| 2005/04/19 | 4,040 | 4,160 | 4,040 | 4,160 | 9,400 |
| 2005/04/18 | 4,050 | 4,150 | 3,990 | 4,060 | 35,200 |
| 2005/04/15 | 4,260 | 4,260 | 4,200 | 4,220 | 15,400 |
| 2005/04/14 | 4,300 | 4,300 | 4,240 | 4,280 | 24,800 |
| 2005/04/13 | 4,330 | 4,340 | 4,310 | 4,340 | 11,800 |
| 2005/04/12 | 4,390 | 4,400 | 4,360 | 4,380 | 10,400 |
| 2005/04/11 | 4,410 | 4,420 | 4,380 | 4,400 | 8,800 |
| 2005/04/08 | 4,460 | 4,470 | 4,380 | 4,430 | 22,900 |
| 2005/04/07 | 4,400 | 4,470 | 4,350 | 4,460 | 47,400 |
| 2005/04/06 | 4,400 | 4,450 | 4,360 | 4,430 | 13,200 |
| 2005/04/05 | 4,420 | 4,460 | 4,380 | 4,450 | 8,500 |
| 2005/04/04 | 4,420 | 4,470 | 4,350 | 4,440 | 20,500 |
| 2005/04/01 | 4,440 | 4,450 | 4,370 | 4,450 | 22,200 |
| 2005/03/31 | 4,300 | 4,460 | 4,300 | 4,410 | 11,100 |
| 2005/03/30 | 4,380 | 4,400 | 4,280 | 4,400 | 15,100 |
| 2005/03/29 | 4,440 | 4,480 | 4,300 | 4,440 | 15,400 |
| 2005/03/28 | 4,490 | 4,500 | 4,410 | 4,450 | 22,700 |
| 2005/03/25 | 4,440 | 4,480 | 4,430 | 4,470 | 25,500 |
| 2005/03/24 | 4,280 | 4,410 | 4,280 | 4,390 | 32,300 |
| 2005/03/23 | 4,220 | 4,250 | 4,210 | 4,250 | 23,000 |
| 2005/03/22 | 4,220 | 4,230 | 4,210 | 4,220 | 22,100 |
| 2005/03/18 | 4,250 | 4,270 | 4,200 | 4,220 | 44,200 |
| 2005/03/17 | 4,250 | 4,310 | 4,180 | 4,220 | 77,500 |
| 2005/03/16 | 4,230 | 4,240 | 4,220 | 4,240 | 21,800 |
| 2005/03/15 | 4,230 | 4,230 | 4,180 | 4,210 | 41,300 |
| 2005/03/14 | 4,240 | 4,240 | 4,210 | 4,210 | 20,100 |
| 2005/03/11 | 4,250 | 4,250 | 4,210 | 4,230 | 17,300 |
| 2005/03/10 | 4,220 | 4,240 | 4,210 | 4,220 | 17,000 |
| 2005/03/09 | 4,210 | 4,250 | 4,210 | 4,220 | 23,900 |
| 2005/03/08 | 4,250 | 4,250 | 4,210 | 4,210 | 20,200 |
| 2005/03/07 | 4,310 | 4,310 | 4,230 | 4,240 | 41,100 |
| 2005/03/04 | 4,280 | 4,320 | 4,280 | 4,300 | 41,200 |
| 2005/03/03 | 4,280 | 4,340 | 4,280 | 4,280 | 20,300 |
| 2005/03/02 | 4,290 | 4,320 | 4,280 | 4,300 | 18,800 |
| 2005/03/01 | 4,320 | 4,330 | 4,270 | 4,290 | 13,700 |
| 2005/02/28 | 4,340 | 4,370 | 4,330 | 4,330 | 7,400 |
| 2005/02/25 | 4,340 | 4,350 | 4,300 | 4,330 | 9,900 |
| 2005/02/24 | 4,350 | 4,360 | 4,330 | 4,350 | 18,000 |
| 2005/02/23 | 4,340 | 4,390 | 4,300 | 4,320 | 8,000 |
| 2005/02/22 | 4,400 | 4,460 | 4,330 | 4,380 | 27,700 |
| 2005/02/21 | 4,280 | 4,420 | 4,280 | 4,370 | 24,900 |
| 2005/02/18 | 4,350 | 4,360 | 4,220 | 4,230 | 36,900 |
| 2005/02/17 | 4,400 | 4,450 | 4,330 | 4,360 | 24,100 |
| 2005/02/16 | 4,590 | 4,590 | 4,450 | 4,470 | 15,200 |
| 2005/02/15 | 4,630 | 4,630 | 4,590 | 4,600 | 9,500 |
| 2005/02/14 | 4,590 | 4,620 | 4,550 | 4,620 | 8,000 |
| 2005/02/10 | 4,600 | 4,610 | 4,530 | 4,590 | 22,200 |
| 2005/02/09 | 4,730 | 4,850 | 4,620 | 4,630 | 58,200 |
| 2005/02/08 | 4,520 | 4,710 | 4,520 | 4,700 | 30,400 |
| 2005/02/07 | 4,500 | 4,550 | 4,490 | 4,520 | 14,200 |
| 2005/02/04 | 4,450 | 4,450 | 4,430 | 4,440 | 9,900 |
| 2005/02/03 | 4,430 | 4,460 | 4,420 | 4,460 | 14,500 |
| 2005/02/02 | 4,450 | 4,450 | 4,400 | 4,450 | 4,100 |
| 2005/02/01 | 4,500 | 4,540 | 4,370 | 4,450 | 29,700 |
| 2005/01/31 | 4,740 | 4,740 | 4,540 | 4,550 | 19,400 |
| 2005/01/28 | 4,780 | 4,780 | 4,750 | 4,750 | 6,200 |
| 2005/01/27 | 4,800 | 4,800 | 4,750 | 4,780 | 3,800 |
| 2005/01/26 | 4,900 | 4,910 | 4,800 | 4,800 | 40,300 |
| 2005/01/25 | 4,760 | 4,870 | 4,730 | 4,870 | 25,600 |
| 2005/01/24 | 4,800 | 4,800 | 4,730 | 4,760 | 7,800 |
| 2005/01/21 | 4,750 | 4,790 | 4,710 | 4,790 | 7,400 |
| 2005/01/20 | 4,740 | 4,800 | 4,730 | 4,750 | 8,900 |
| 2005/01/19 | 4,960 | 4,970 | 4,700 | 4,800 | 27,300 |
| 2005/01/18 | 4,950 | 4,970 | 4,910 | 4,950 | 30,500 |
| 2005/01/17 | 4,930 | 4,930 | 4,890 | 4,900 | 5,700 |
| 2005/01/14 | 4,920 | 4,950 | 4,810 | 4,940 | 21,700 |
| 2005/01/13 | 4,810 | 4,900 | 4,800 | 4,870 | 28,000 |
| 2005/01/12 | 4,820 | 4,850 | 4,800 | 4,840 | 9,300 |
| 2005/01/11 | 4,800 | 4,860 | 4,780 | 4,860 | 14,000 |
| 2005/01/07 | 4,650 | 4,800 | 4,650 | 4,800 | 12,900 |
| 2005/01/06 | 4,610 | 4,640 | 4,580 | 4,640 | 4,800 |
| 2005/01/05 | 4,600 | 4,630 | 4,530 | 4,600 | 2,200 |
| 2005/01/04 | 4,640 | 4,640 | 4,610 | 4,610 | 1,100 |