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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,560 | 4,560 | 4,450 | 4,490 | 46,400 |
| 2007/12/27 | 4,740 | 4,760 | 4,620 | 4,630 | 63,600 |
| 2007/12/26 | 4,560 | 4,730 | 4,520 | 4,730 | 52,100 |
| 2007/12/25 | 4,370 | 4,520 | 4,340 | 4,510 | 80,900 |
| 2007/12/21 | 4,290 | 4,300 | 4,120 | 4,170 | 134,700 |
| 2007/12/20 | 4,490 | 4,530 | 4,230 | 4,360 | 90,900 |
| 2007/12/19 | 4,510 | 4,650 | 4,460 | 4,460 | 63,200 |
| 2007/12/18 | 4,410 | 4,540 | 4,330 | 4,490 | 111,400 |
| 2007/12/17 | 4,600 | 4,700 | 4,510 | 4,510 | 86,000 |
| 2007/12/14 | 4,840 | 4,880 | 4,640 | 4,660 | 110,700 |
| 2007/12/13 | 4,950 | 4,990 | 4,800 | 4,800 | 69,600 |
| 2007/12/12 | 4,840 | 4,980 | 4,830 | 4,950 | 96,800 |
| 2007/12/11 | 4,980 | 4,980 | 4,910 | 4,980 | 70,400 |
| 2007/12/10 | 5,060 | 5,090 | 4,890 | 4,950 | 95,800 |
| 2007/12/07 | 5,020 | 5,050 | 4,980 | 5,030 | 98,500 |
| 2007/12/06 | 5,050 | 5,060 | 4,870 | 4,940 | 95,000 |
| 2007/12/05 | 4,980 | 5,050 | 4,920 | 4,970 | 156,500 |
| 2007/12/04 | 5,250 | 5,270 | 5,120 | 5,150 | 138,100 |
| 2007/12/03 | 5,200 | 5,240 | 5,110 | 5,200 | 169,300 |
| 2007/11/30 | 4,810 | 5,040 | 4,810 | 5,000 | 226,200 |
| 2007/11/29 | 4,760 | 4,880 | 4,650 | 4,840 | 189,200 |
| 2007/11/28 | 4,680 | 4,730 | 4,550 | 4,610 | 126,500 |
| 2007/11/27 | 4,560 | 4,660 | 4,520 | 4,630 | 77,500 |
| 2007/11/26 | 4,670 | 4,720 | 4,620 | 4,680 | 115,900 |
| 2007/11/22 | 4,720 | 4,840 | 4,520 | 4,590 | 347,400 |
| 2007/11/21 | 5,120 | 5,170 | 4,770 | 4,820 | 242,300 |
| 2007/11/20 | 5,040 | 5,300 | 4,950 | 5,300 | 122,400 |
| 2007/11/19 | 5,510 | 5,600 | 5,280 | 5,310 | 47,300 |
| 2007/11/16 | 5,540 | 5,540 | 5,460 | 5,500 | 60,400 |
| 2007/11/15 | 5,800 | 5,890 | 5,700 | 5,720 | 55,200 |
| 2007/11/14 | 5,750 | 5,990 | 5,630 | 5,920 | 92,600 |
| 2007/11/13 | 5,280 | 5,420 | 5,150 | 5,260 | 95,500 |
| 2007/11/12 | 5,510 | 5,580 | 5,420 | 5,480 | 85,900 |
| 2007/11/09 | 5,950 | 5,950 | 5,700 | 5,810 | 76,000 |
| 2007/11/08 | 6,090 | 6,180 | 5,840 | 5,940 | 119,100 |
| 2007/11/07 | 6,210 | 6,600 | 6,210 | 6,390 | 89,900 |
| 2007/11/06 | 6,120 | 6,370 | 6,110 | 6,210 | 38,900 |
| 2007/11/05 | 6,420 | 6,440 | 6,260 | 6,260 | 29,500 |
| 2007/11/02 | 6,430 | 6,510 | 6,330 | 6,450 | 94,000 |
| 2007/11/01 | 6,870 | 6,880 | 6,550 | 6,630 | 68,500 |
| 2007/10/31 | 6,830 | 6,870 | 6,770 | 6,870 | 58,800 |
| 2007/10/30 | 6,760 | 6,830 | 6,700 | 6,820 | 61,800 |
| 2007/10/29 | 6,850 | 6,880 | 6,810 | 6,840 | 36,500 |
| 2007/10/26 | 6,700 | 6,870 | 6,600 | 6,800 | 34,600 |
| 2007/10/25 | 6,800 | 6,860 | 6,750 | 6,760 | 61,400 |
| 2007/10/24 | 6,710 | 6,960 | 6,700 | 6,850 | 83,500 |
| 2007/10/23 | 6,570 | 6,700 | 6,550 | 6,610 | 56,500 |
| 2007/10/22 | 6,200 | 6,440 | 6,200 | 6,370 | 136,500 |
| 2007/10/19 | 6,950 | 6,960 | 6,680 | 6,700 | 100,900 |
| 2007/10/18 | 7,030 | 7,100 | 6,950 | 7,020 | 83,300 |
| 2007/10/17 | 6,900 | 7,100 | 6,780 | 7,070 | 243,100 |
| 2007/10/16 | 6,780 | 6,930 | 6,740 | 6,920 | 283,000 |
| 2007/10/15 | 6,900 | 7,120 | 6,850 | 7,030 | 120,400 |
| 2007/10/12 | 6,730 | 6,880 | 6,630 | 6,850 | 90,100 |
| 2007/10/11 | 6,600 | 6,770 | 6,580 | 6,730 | 61,100 |
| 2007/10/10 | 6,740 | 6,830 | 6,550 | 6,610 | 65,300 |
| 2007/10/09 | 6,760 | 6,780 | 6,680 | 6,690 | 75,300 |
| 2007/10/05 | 6,500 | 6,690 | 6,490 | 6,650 | 78,700 |
| 2007/10/04 | 6,360 | 6,580 | 6,350 | 6,560 | 102,600 |
| 2007/10/03 | 6,320 | 6,410 | 6,210 | 6,370 | 100,700 |
| 2007/10/02 | 6,510 | 6,540 | 6,340 | 6,360 | 79,900 |
| 2007/10/01 | 6,480 | 6,530 | 6,410 | 6,430 | 68,800 |
| 2007/09/28 | 6,580 | 6,650 | 6,370 | 6,580 | 146,100 |
| 2007/09/27 | 6,550 | 6,740 | 6,540 | 6,680 | 109,700 |
| 2007/09/26 | 6,280 | 6,450 | 6,280 | 6,450 | 99,900 |
| 2007/09/25 | 6,000 | 6,220 | 6,000 | 6,200 | 58,900 |
| 2007/09/21 | 6,060 | 6,100 | 5,960 | 6,010 | 70,200 |
| 2007/09/20 | 6,020 | 6,200 | 6,020 | 6,120 | 43,900 |
| 2007/09/19 | 6,020 | 6,020 | 5,940 | 6,000 | 59,900 |
| 2007/09/18 | 5,810 | 5,830 | 5,760 | 5,770 | 47,800 |
| 2007/09/14 | 5,870 | 5,900 | 5,790 | 5,850 | 46,900 |
| 2007/09/13 | 5,720 | 5,860 | 5,720 | 5,780 | 54,800 |
| 2007/09/12 | 5,800 | 5,840 | 5,660 | 5,750 | 86,800 |
| 2007/09/11 | 5,780 | 5,810 | 5,540 | 5,650 | 60,900 |
| 2007/09/10 | 5,750 | 5,850 | 5,700 | 5,810 | 120,800 |
| 2007/09/07 | 6,170 | 6,260 | 6,120 | 6,150 | 64,700 |
| 2007/09/06 | 6,010 | 6,230 | 5,950 | 6,230 | 91,500 |
| 2007/09/05 | 6,270 | 6,350 | 6,040 | 6,070 | 111,100 |
| 2007/09/04 | 6,350 | 6,350 | 6,150 | 6,190 | 109,800 |
| 2007/09/03 | 6,240 | 6,470 | 6,190 | 6,350 | 160,800 |
| 2007/08/31 | 6,060 | 6,170 | 6,050 | 6,140 | 211,900 |
| 2007/08/30 | 5,710 | 5,760 | 5,610 | 5,620 | 47,000 |
| 2007/08/29 | 5,500 | 5,620 | 5,500 | 5,600 | 57,800 |
| 2007/08/28 | 5,750 | 5,940 | 5,740 | 5,870 | 42,200 |
| 2007/08/27 | 5,770 | 5,880 | 5,670 | 5,880 | 72,400 |
| 2007/08/24 | 5,890 | 5,890 | 5,580 | 5,670 | 80,300 |
| 2007/08/23 | 5,780 | 5,930 | 5,720 | 5,850 | 98,300 |
| 2007/08/22 | 5,320 | 5,630 | 5,320 | 5,550 | 87,100 |
| 2007/08/21 | 5,150 | 5,400 | 5,130 | 5,370 | 54,800 |
| 2007/08/20 | 5,230 | 5,410 | 5,010 | 5,050 | 149,300 |
| 2007/08/17 | 5,330 | 5,410 | 4,760 | 5,030 | 195,100 |
| 2007/08/16 | 5,480 | 5,650 | 5,370 | 5,630 | 81,900 |
| 2007/08/15 | 5,690 | 5,740 | 5,620 | 5,680 | 124,600 |
| 2007/08/14 | 5,990 | 5,990 | 5,890 | 5,910 | 99,000 |
| 2007/08/13 | 5,770 | 5,970 | 5,750 | 5,940 | 164,200 |
| 2007/08/10 | 5,900 | 5,980 | 5,600 | 5,700 | 283,900 |
| 2007/08/09 | 6,500 | 6,570 | 6,020 | 6,200 | 151,600 |
| 2007/08/08 | 6,670 | 6,720 | 6,470 | 6,540 | 115,100 |
| 2007/08/07 | 6,990 | 7,000 | 6,730 | 6,750 | 62,900 |
| 2007/08/06 | 6,760 | 6,850 | 6,700 | 6,810 | 38,400 |
| 2007/08/03 | 7,000 | 7,050 | 6,820 | 6,900 | 46,700 |
| 2007/08/02 | 6,700 | 6,930 | 6,660 | 6,800 | 178,900 |
| 2007/08/01 | 6,670 | 6,850 | 6,430 | 6,450 | 103,800 |
| 2007/07/31 | 7,160 | 7,250 | 6,540 | 6,770 | 186,200 |
| 2007/07/30 | 6,860 | 7,170 | 6,850 | 7,160 | 78,200 |
| 2007/07/27 | 6,940 | 7,120 | 6,860 | 6,960 | 180,900 |
| 2007/07/26 | 7,150 | 7,350 | 7,100 | 7,270 | 238,500 |
| 2007/07/25 | 6,860 | 6,990 | 6,830 | 6,940 | 109,500 |
| 2007/07/24 | 7,200 | 7,200 | 6,920 | 6,990 | 125,900 |
| 2007/07/23 | 6,880 | 7,150 | 6,840 | 7,040 | 157,100 |
| 2007/07/20 | 6,600 | 7,190 | 6,580 | 7,100 | 366,200 |
| 2007/07/19 | 6,440 | 6,600 | 6,420 | 6,500 | 197,100 |
| 2007/07/18 | 6,260 | 6,420 | 6,120 | 6,400 | 125,500 |
| 2007/07/17 | 6,550 | 6,560 | 6,340 | 6,340 | 116,100 |
| 2007/07/13 | 6,400 | 6,510 | 6,390 | 6,480 | 336,300 |
| 2007/07/12 | 6,330 | 6,440 | 6,280 | 6,340 | 442,200 |
| 2007/07/11 | 6,000 | 6,350 | 6,000 | 6,230 | 879,200 |
| 2007/07/10 | 5,920 | 5,940 | 5,800 | 5,890 | 100,600 |
| 2007/07/09 | 5,870 | 5,940 | 5,850 | 5,920 | 157,400 |
| 2007/07/06 | 5,770 | 5,820 | 5,770 | 5,810 | 55,400 |
| 2007/07/05 | 5,720 | 5,830 | 5,710 | 5,800 | 58,600 |
| 2007/07/04 | 5,770 | 5,810 | 5,730 | 5,770 | 32,500 |
| 2007/07/03 | 5,810 | 5,870 | 5,770 | 5,830 | 106,100 |
| 2007/07/02 | 5,690 | 5,830 | 5,670 | 5,810 | 132,300 |
| 2007/06/29 | 5,620 | 5,730 | 5,620 | 5,700 | 69,600 |
| 2007/06/28 | 5,640 | 5,650 | 5,600 | 5,620 | 35,000 |
| 2007/06/27 | 5,580 | 5,650 | 5,580 | 5,590 | 50,100 |
| 2007/06/26 | 5,630 | 5,630 | 5,560 | 5,620 | 56,000 |
| 2007/06/25 | 5,620 | 5,690 | 5,620 | 5,650 | 66,500 |
| 2007/06/22 | 5,660 | 5,670 | 5,610 | 5,660 | 44,400 |
| 2007/06/21 | 5,550 | 5,720 | 5,530 | 5,670 | 136,200 |
| 2007/06/20 | 5,450 | 5,630 | 5,450 | 5,610 | 198,600 |
| 2007/06/19 | 5,410 | 5,450 | 5,360 | 5,430 | 104,500 |
| 2007/06/18 | 5,440 | 5,450 | 5,370 | 5,390 | 92,700 |
| 2007/06/15 | 5,240 | 5,440 | 5,240 | 5,430 | 199,200 |
| 2007/06/14 | 5,200 | 5,240 | 5,200 | 5,220 | 47,100 |
| 2007/06/13 | 5,110 | 5,160 | 5,100 | 5,150 | 27,700 |
| 2007/06/12 | 5,190 | 5,210 | 5,150 | 5,170 | 47,200 |
| 2007/06/11 | 5,330 | 5,340 | 5,190 | 5,210 | 52,600 |
| 2007/06/08 | 5,240 | 5,300 | 5,220 | 5,290 | 64,000 |
| 2007/06/07 | 5,220 | 5,350 | 5,220 | 5,340 | 118,400 |
| 2007/06/06 | 5,200 | 5,280 | 5,160 | 5,270 | 75,700 |
| 2007/06/05 | 5,240 | 5,240 | 5,140 | 5,200 | 48,500 |
| 2007/06/04 | 5,180 | 5,250 | 5,140 | 5,200 | 100,300 |
| 2007/06/01 | 5,020 | 5,140 | 5,020 | 5,130 | 57,400 |
| 2007/05/31 | 5,060 | 5,070 | 5,000 | 5,000 | 38,600 |
| 2007/05/30 | 5,080 | 5,090 | 4,990 | 5,040 | 36,800 |
| 2007/05/29 | 5,040 | 5,080 | 4,990 | 5,080 | 75,400 |
| 2007/05/28 | 5,000 | 5,050 | 4,960 | 5,000 | 52,600 |
| 2007/05/25 | 4,850 | 4,900 | 4,800 | 4,900 | 53,500 |
| 2007/05/24 | 4,930 | 4,930 | 4,860 | 4,890 | 30,100 |
| 2007/05/23 | 5,020 | 5,020 | 4,890 | 4,920 | 36,100 |
| 2007/05/22 | 4,930 | 5,030 | 4,880 | 5,010 | 31,000 |
| 2007/05/21 | 4,860 | 4,920 | 4,850 | 4,920 | 14,700 |
| 2007/05/18 | 4,910 | 4,930 | 4,770 | 4,860 | 35,100 |
| 2007/05/17 | 4,930 | 4,950 | 4,880 | 4,900 | 33,100 |
| 2007/05/16 | 4,930 | 4,930 | 4,860 | 4,870 | 31,700 |
| 2007/05/15 | 5,020 | 5,040 | 4,930 | 4,930 | 47,300 |
| 2007/05/14 | 4,990 | 5,110 | 4,980 | 5,010 | 81,100 |
| 2007/05/11 | 4,990 | 5,030 | 4,920 | 4,940 | 62,600 |
| 2007/05/10 | 5,150 | 5,170 | 5,050 | 5,060 | 59,400 |
| 2007/05/09 | 4,950 | 5,150 | 4,920 | 5,110 | 112,200 |
| 2007/05/08 | 4,970 | 4,980 | 4,920 | 4,950 | 58,900 |
| 2007/05/07 | 4,990 | 5,000 | 4,910 | 4,950 | 78,500 |
| 2007/05/02 | 4,950 | 5,000 | 4,920 | 4,940 | 87,600 |
| 2007/05/01 | 5,000 | 5,000 | 4,920 | 4,960 | 33,200 |
| 2007/04/27 | 5,050 | 5,050 | 4,890 | 4,950 | 70,600 |
| 2007/04/26 | 5,000 | 5,040 | 4,990 | 5,020 | 66,200 |
| 2007/04/25 | 5,000 | 5,020 | 4,920 | 4,990 | 63,200 |
| 2007/04/24 | 4,760 | 5,020 | 4,720 | 5,010 | 220,600 |
| 2007/04/23 | 4,730 | 4,770 | 4,700 | 4,720 | 67,600 |
| 2007/04/20 | 4,810 | 4,840 | 4,630 | 4,680 | 222,700 |
| 2007/04/19 | 4,850 | 4,890 | 4,820 | 4,860 | 62,100 |
| 2007/04/18 | 4,900 | 4,910 | 4,850 | 4,850 | 60,900 |
| 2007/04/17 | 4,840 | 4,930 | 4,800 | 4,910 | 177,200 |
| 2007/04/16 | 4,840 | 4,840 | 4,640 | 4,770 | 395,800 |
| 2007/04/13 | 5,190 | 5,190 | 5,030 | 5,040 | 220,300 |
| 2007/04/12 | 5,310 | 5,330 | 5,200 | 5,200 | 170,000 |
| 2007/04/11 | 5,420 | 5,420 | 5,300 | 5,360 | 94,800 |
| 2007/04/10 | 5,360 | 5,450 | 5,330 | 5,410 | 119,400 |
| 2007/04/09 | 5,320 | 5,390 | 5,250 | 5,390 | 256,800 |
| 2007/04/06 | 5,090 | 5,160 | 5,030 | 5,140 | 83,100 |
| 2007/04/05 | 4,940 | 5,080 | 4,920 | 5,080 | 80,100 |
| 2007/04/04 | 4,920 | 4,930 | 4,890 | 4,930 | 48,800 |
| 2007/04/03 | 4,830 | 4,880 | 4,780 | 4,870 | 44,300 |
| 2007/04/02 | 4,950 | 4,960 | 4,800 | 4,810 | 60,500 |
| 2007/03/30 | 4,860 | 4,910 | 4,840 | 4,910 | 37,100 |
| 2007/03/29 | 4,800 | 4,860 | 4,760 | 4,860 | 69,500 |
| 2007/03/28 | 4,810 | 4,880 | 4,790 | 4,840 | 88,000 |
| 2007/03/27 | 4,910 | 4,930 | 4,790 | 4,800 | 173,500 |
| 2007/03/26 | 5,020 | 5,030 | 4,920 | 4,940 | 60,500 |
| 2007/03/23 | 5,040 | 5,050 | 4,960 | 5,000 | 60,300 |
| 2007/03/22 | 5,050 | 5,080 | 5,010 | 5,020 | 89,000 |
| 2007/03/20 | 5,030 | 5,050 | 4,940 | 4,990 | 67,400 |
| 2007/03/19 | 4,920 | 5,000 | 4,910 | 4,990 | 40,900 |
| 2007/03/16 | 5,100 | 5,100 | 4,930 | 4,960 | 110,200 |
| 2007/03/15 | 5,060 | 5,130 | 5,030 | 5,120 | 81,500 |
| 2007/03/14 | 5,030 | 5,030 | 4,960 | 4,990 | 100,100 |
| 2007/03/13 | 5,280 | 5,290 | 5,180 | 5,210 | 107,300 |
| 2007/03/12 | 5,110 | 5,230 | 5,110 | 5,230 | 84,400 |
| 2007/03/09 | 5,150 | 5,180 | 5,030 | 5,050 | 118,900 |
| 2007/03/08 | 4,910 | 5,100 | 4,890 | 5,100 | 108,800 |
| 2007/03/07 | 5,100 | 5,110 | 4,900 | 4,930 | 153,700 |
| 2007/03/06 | 4,940 | 5,020 | 4,880 | 4,950 | 254,400 |
| 2007/03/05 | 5,030 | 5,050 | 4,940 | 4,990 | 197,800 |
| 2007/03/02 | 5,170 | 5,200 | 5,120 | 5,140 | 149,700 |
| 2007/03/01 | 5,410 | 5,450 | 5,120 | 5,260 | 106,200 |
| 2007/02/28 | 5,050 | 5,470 | 5,000 | 5,380 | 146,900 |
| 2007/02/27 | 5,700 | 5,720 | 5,530 | 5,650 | 100,300 |
| 2007/02/26 | 5,890 | 5,890 | 5,730 | 5,780 | 89,500 |
| 2007/02/23 | 5,870 | 5,880 | 5,790 | 5,870 | 148,400 |
| 2007/02/22 | 5,680 | 5,790 | 5,640 | 5,790 | 120,900 |
| 2007/02/21 | 5,770 | 5,770 | 5,640 | 5,680 | 81,500 |
| 2007/02/20 | 5,820 | 5,820 | 5,650 | 5,670 | 81,200 |
| 2007/02/19 | 5,600 | 5,810 | 5,580 | 5,790 | 130,800 |
| 2007/02/16 | 5,530 | 5,620 | 5,520 | 5,560 | 124,500 |
| 2007/02/15 | 5,580 | 5,620 | 5,510 | 5,540 | 98,000 |
| 2007/02/14 | 5,470 | 5,530 | 5,460 | 5,530 | 181,000 |
| 2007/02/13 | 5,560 | 5,570 | 5,390 | 5,400 | 162,900 |
| 2007/02/09 | 5,520 | 5,640 | 5,510 | 5,580 | 116,300 |
| 2007/02/08 | 5,750 | 5,760 | 5,520 | 5,570 | 126,300 |
| 2007/02/07 | 5,720 | 5,790 | 5,690 | 5,740 | 104,200 |
| 2007/02/06 | 5,630 | 5,680 | 5,620 | 5,660 | 46,300 |
| 2007/02/05 | 5,780 | 5,790 | 5,630 | 5,640 | 122,200 |
| 2007/02/02 | 5,820 | 5,820 | 5,760 | 5,780 | 82,900 |
| 2007/02/01 | 5,830 | 5,830 | 5,790 | 5,800 | 74,900 |
| 2007/01/31 | 5,840 | 5,890 | 5,790 | 5,790 | 124,500 |
| 2007/01/30 | 5,900 | 5,930 | 5,780 | 5,860 | 188,600 |
| 2007/01/29 | 5,710 | 5,960 | 5,700 | 5,940 | 233,300 |
| 2007/01/26 | 5,830 | 5,840 | 5,760 | 5,760 | 110,200 |
| 2007/01/25 | 6,100 | 6,110 | 5,830 | 5,880 | 331,800 |
| 2007/01/24 | 5,960 | 6,140 | 5,950 | 6,100 | 112,500 |
| 2007/01/23 | 5,950 | 6,020 | 5,920 | 5,960 | 98,800 |
| 2007/01/22 | 5,960 | 6,030 | 5,850 | 6,020 | 215,300 |
| 2007/01/19 | 6,100 | 6,190 | 6,050 | 6,110 | 286,900 |
| 2007/01/18 | 6,250 | 6,420 | 6,190 | 6,400 | 121,500 |
| 2007/01/17 | 6,180 | 6,240 | 6,070 | 6,240 | 73,700 |
| 2007/01/16 | 6,170 | 6,230 | 6,080 | 6,210 | 133,500 |
| 2007/01/15 | 6,000 | 6,170 | 5,980 | 6,150 | 154,600 |
| 2007/01/12 | 5,800 | 5,940 | 5,800 | 5,940 | 108,400 |
| 2007/01/11 | 5,860 | 5,910 | 5,710 | 5,760 | 97,500 |
| 2007/01/10 | 5,990 | 5,990 | 5,830 | 5,890 | 157,400 |
| 2007/01/09 | 5,860 | 5,980 | 5,820 | 5,960 | 171,300 |
| 2007/01/05 | 5,790 | 5,820 | 5,620 | 5,790 | 221,600 |
| 2007/01/04 | 5,600 | 5,780 | 5,600 | 5,760 | 118,100 |