日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 784 844 784 843 53,500
2008/12/29 775 785 771 781 30,300
2008/12/26 785 798 785 794 19,700
2008/12/25 770 793 760 779 27,200
2008/12/24 793 799 779 780 41,800
2008/12/22 835 835 803 811 21,800
2008/12/19 821 860 821 825 37,400
2008/12/18 850 890 830 840 72,700
2008/12/17 920 938 870 880 66,200
2008/12/16 893 944 863 890 178,300
2008/12/15 793 863 774 863 133,100
2008/12/12 758 770 753 763 58,700
2008/12/11 800 817 776 778 55,700
2008/12/10 780 829 770 800 70,700
2008/12/09 753 795 745 790 92,900
2008/12/08 626 713 620 713 50,300
2008/12/05 622 639 610 613 28,900
2008/12/04 665 665 630 630 28,000
2008/12/03 657 680 657 661 25,000
2008/12/02 664 674 657 667 14,700
2008/12/01 733 733 700 700 11,700
2008/11/28 709 725 697 713 31,500
2008/11/27 691 710 690 699 18,800
2008/11/26 703 703 674 681 23,500
2008/11/25 700 728 690 723 61,300
2008/11/21 602 658 602 640 51,900
2008/11/20 665 680 640 640 28,200
2008/11/19 754 762 705 705 27,200
2008/11/18 757 779 753 753 18,800
2008/11/17 783 797 750 780 11,600
2008/11/14 820 820 775 783 41,600
2008/11/13 810 810 750 760 46,900
2008/11/12 827 864 815 820 24,600
2008/11/11 832 857 801 857 40,700
2008/11/10 823 845 791 831 56,500
2008/11/07 725 791 725 773 43,000
2008/11/06 804 816 780 805 68,900
2008/11/05 835 869 828 864 107,300
2008/11/04 800 819 777 808 39,900
2008/10/31 792 820 772 773 130,300
2008/10/30 662 772 662 772 115,800
2008/10/29 610 672 609 672 150,900
2008/10/28 567 585 540 572 100,800
2008/10/27 620 630 551 567 83,700
2008/10/24 649 660 618 630 89,900
2008/10/23 631 681 601 681 131,200
2008/10/22 700 700 658 670 147,700
2008/10/21 731 743 695 720 122,100
2008/10/20 667 730 667 711 88,700
2008/10/17 690 695 643 647 152,200
2008/10/16 660 690 631 650 135,800
2008/10/15 769 769 700 730 221,600
2008/10/14 769 769 769 769 29,000
2008/10/10 550 680 525 669 230,300
2008/10/09 670 730 610 611 630,000
2008/10/08 720 722 710 710 247,700
2008/10/07 810 832 810 810 341,400
2008/10/06 970 970 910 910 186,000
2008/10/03 1,155 1,185 1,105 1,110 110,500
2008/10/02 1,217 1,217 1,100 1,115 125,600
2008/10/01 1,315 1,315 1,193 1,197 96,200
2008/09/30 1,200 1,319 1,191 1,319 164,500
2008/09/29 1,381 1,390 1,330 1,380 56,900
2008/09/26 1,470 1,470 1,380 1,381 98,100
2008/09/25 1,490 1,507 1,440 1,490 144,800
2008/09/24 1,403 1,610 1,380 1,580 204,000
2008/09/22 1,636 1,650 1,470 1,483 132,900
2008/09/19 1,443 1,660 1,443 1,576 249,400
2008/09/18 1,270 1,518 1,264 1,463 171,100
2008/09/17 1,320 1,342 1,266 1,318 235,300
2008/09/16 1,260 1,308 1,260 1,260 279,100
2008/09/12 1,382 1,474 1,304 1,460 143,700
2008/09/11 1,440 1,480 1,351 1,351 138,200
2008/09/10 1,491 1,491 1,415 1,420 201,300
2008/09/09 1,610 1,630 1,551 1,551 68,500
2008/09/08 1,620 1,697 1,620 1,670 122,000
2008/09/05 1,520 1,600 1,520 1,590 88,300
2008/09/04 1,811 1,824 1,630 1,640 113,400
2008/09/03 1,880 1,880 1,810 1,811 100,700
2008/09/02 1,940 1,958 1,830 1,880 79,100
2008/09/01 1,960 2,025 1,951 1,970 41,600
2008/08/29 1,960 1,999 1,945 1,979 59,700
2008/08/28 2,050 2,055 1,930 1,941 70,300
2008/08/27 2,070 2,075 2,015 2,015 45,600
2008/08/26 2,085 2,090 2,055 2,070 19,300
2008/08/25 2,100 2,110 2,080 2,110 24,200
2008/08/22 2,080 2,115 2,050 2,070 31,700
2008/08/21 2,130 2,145 2,070 2,095 32,500
2008/08/20 2,070 2,150 2,070 2,150 74,200
2008/08/19 2,135 2,185 2,115 2,115 60,300
2008/08/18 2,090 2,230 2,060 2,215 66,500
2008/08/15 2,120 2,135 2,010 2,070 68,700
2008/08/14 2,150 2,165 2,080 2,115 37,100
2008/08/13 2,195 2,210 2,170 2,180 25,700
2008/08/12 2,210 2,230 2,195 2,195 26,600
2008/08/11 2,300 2,300 2,265 2,290 36,100
2008/08/08 2,200 2,275 2,175 2,230 39,800
2008/08/07 2,240 2,305 2,225 2,235 52,900
2008/08/06 2,070 2,255 2,070 2,225 71,200
2008/08/05 2,100 2,100 2,010 2,030 59,500
2008/08/04 2,140 2,170 2,020 2,020 76,200
2008/08/01 2,230 2,230 2,130 2,130 74,000
2008/07/31 2,340 2,340 2,235 2,235 41,800
2008/07/30 2,370 2,395 2,270 2,330 54,000
2008/07/29 2,340 2,355 2,300 2,310 61,000
2008/07/28 2,585 2,585 2,420 2,420 42,700
2008/07/25 2,515 2,545 2,495 2,505 82,600
2008/07/24 2,600 2,650 2,585 2,620 78,500
2008/07/23 2,515 2,570 2,515 2,560 58,400
2008/07/22 2,390 2,500 2,385 2,480 46,400
2008/07/18 2,410 2,480 2,330 2,350 63,100
2008/07/17 2,310 2,395 2,310 2,375 87,100
2008/07/16 2,100 2,235 2,100 2,220 52,800
2008/07/15 2,225 2,310 2,180 2,180 55,400
2008/07/14 2,215 2,345 2,215 2,260 110,000
2008/07/11 2,220 2,280 2,185 2,280 201,800
2008/07/10 2,015 2,370 2,000 2,340 207,100
2008/07/09 2,180 2,235 2,020 2,030 268,100
2008/07/08 2,275 2,275 2,160 2,165 84,400
2008/07/07 2,320 2,320 2,235 2,295 77,500
2008/07/04 2,420 2,435 2,305 2,360 84,100
2008/07/03 2,235 2,380 2,165 2,380 206,800
2008/07/02 2,505 2,510 2,280 2,305 184,500
2008/07/01 2,595 2,615 2,510 2,540 70,100
2008/06/30 2,530 2,635 2,530 2,605 117,700
2008/06/27 2,540 2,635 2,535 2,610 96,900
2008/06/26 2,690 2,705 2,680 2,685 34,400
2008/06/25 2,710 2,720 2,630 2,700 93,700
2008/06/24 2,780 2,780 2,700 2,740 54,100
2008/06/23 2,720 2,790 2,715 2,790 61,000
2008/06/20 2,810 2,840 2,725 2,840 121,400
2008/06/19 2,800 2,840 2,750 2,810 69,500
2008/06/18 2,840 2,870 2,830 2,835 76,400
2008/06/17 2,870 2,930 2,860 2,890 80,200
2008/06/16 2,850 2,850 2,820 2,850 100,200
2008/06/13 2,810 2,860 2,760 2,800 97,900
2008/06/12 2,740 2,780 2,705 2,770 84,700
2008/06/11 2,840 2,845 2,720 2,795 105,300
2008/06/10 2,940 2,945 2,820 2,840 98,500
2008/06/09 2,840 2,910 2,820 2,890 113,100
2008/06/06 3,060 3,080 2,950 2,960 163,100
2008/06/05 3,030 3,080 3,000 3,010 104,100
2008/06/04 3,080 3,120 3,020 3,060 152,000
2008/06/03 2,950 3,100 2,930 3,060 202,100
2008/06/02 2,880 3,000 2,880 3,000 212,900
2008/05/30 2,870 2,870 2,820 2,855 148,400
2008/05/29 2,760 2,815 2,760 2,790 89,300
2008/05/28 2,850 2,875 2,740 2,740 125,400
2008/05/27 2,725 2,830 2,710 2,800 104,800
2008/05/26 2,690 2,790 2,670 2,690 150,600
2008/05/23 2,905 2,930 2,710 2,725 267,800
2008/05/22 2,860 2,910 2,820 2,865 397,600
2008/05/21 2,820 2,950 2,800 2,940 327,600
2008/05/20 2,790 2,885 2,765 2,880 397,600
2008/05/19 2,610 2,710 2,590 2,710 172,400
2008/05/16 2,590 2,620 2,550 2,570 127,500
2008/05/15 2,540 2,625 2,535 2,570 206,800
2008/05/14 2,485 2,515 2,475 2,500 79,500
2008/05/13 2,410 2,450 2,385 2,420 91,900
2008/05/12 2,365 2,380 2,325 2,350 102,800
2008/05/09 2,535 2,535 2,455 2,460 84,500
2008/05/08 2,480 2,520 2,465 2,515 91,300
2008/05/07 2,510 2,550 2,505 2,535 135,900
2008/05/02 2,500 2,505 2,425 2,430 107,400
2008/05/01 2,485 2,595 2,400 2,415 180,900
2008/04/30 2,500 2,570 2,470 2,515 239,200
2008/04/28 2,400 2,470 2,390 2,470 239,100
2008/04/25 2,320 2,360 2,270 2,335 143,700
2008/04/24 2,305 2,365 2,250 2,250 174,000
2008/04/23 2,160 2,380 2,100 2,325 424,300
2008/04/22 2,145 2,195 2,105 2,190 108,200
2008/04/21 2,160 2,210 2,140 2,175 203,300
2008/04/18 2,000 2,135 1,994 2,055 136,000
2008/04/17 2,040 2,045 1,970 1,980 150,400
2008/04/16 1,940 2,030 1,940 1,970 186,000
2008/04/15 1,885 2,020 1,853 1,960 416,000
2008/04/14 2,210 2,210 2,110 2,135 280,400
2008/04/11 2,290 2,310 2,255 2,290 113,000
2008/04/10 2,235 2,310 2,210 2,280 87,700
2008/04/09 2,465 2,535 2,280 2,315 186,400
2008/04/08 2,450 2,535 2,450 2,455 132,400
2008/04/07 2,405 2,445 2,340 2,445 190,500
2008/04/04 2,490 2,580 2,440 2,445 267,600
2008/04/03 2,210 2,570 2,185 2,510 545,400
2008/04/02 2,200 2,230 2,155 2,195 104,100
2008/04/01 2,075 2,095 2,035 2,085 42,600
2008/03/31 2,030 2,100 2,030 2,035 51,700
2008/03/28 2,075 2,120 2,010 2,085 127,600
2008/03/27 2,155 2,195 2,100 2,105 145,100
2008/03/26 2,210 2,280 2,190 2,235 86,100
2008/03/25 2,260 2,265 2,175 2,180 135,600
2008/03/24 2,120 2,195 2,115 2,165 123,600
2008/03/21 1,970 2,105 1,970 2,090 207,200
2008/03/19 1,950 1,957 1,928 1,955 165,400
2008/03/18 1,910 1,941 1,851 1,880 119,800
2008/03/17 1,900 1,935 1,806 1,900 177,000
2008/03/14 2,025 2,035 1,946 1,974 103,900
2008/03/13 2,035 2,055 1,945 2,000 246,600
2008/03/12 2,215 2,220 2,070 2,090 291,600
2008/03/11 1,940 2,005 1,925 2,005 294,700
2008/03/10 2,150 2,155 1,999 2,005 219,900
2008/03/07 2,160 2,190 2,150 2,170 142,800
2008/03/06 2,245 2,320 2,230 2,280 209,700
2008/03/05 2,300 2,315 2,225 2,235 221,600
2008/03/04 2,490 2,500 2,305 2,325 217,800
2008/03/03 2,440 2,485 2,420 2,430 188,600
2008/02/29 2,710 2,740 2,655 2,680 204,700
2008/02/28 2,915 2,915 2,730 2,830 226,200
2008/02/27 3,010 3,020 2,910 2,930 115,100
2008/02/26 3,080 3,090 2,960 2,960 124,200
2008/02/25 3,000 3,050 2,965 3,030 144,500
2008/02/22 2,930 2,985 2,920 2,935 187,500
2008/02/21 3,010 3,160 2,970 3,020 267,300
2008/02/20 3,150 3,400 2,910 3,000 505,000
2008/02/19 2,910 3,190 2,875 3,190 425,200
2008/02/18 2,800 2,870 2,760 2,790 354,100
2008/02/15 2,405 2,700 2,405 2,700 279,000
2008/02/14 2,320 2,500 2,275 2,490 315,200
2008/02/13 2,200 2,270 2,165 2,200 149,700
2008/02/12 2,350 2,360 2,120 2,125 194,100
2008/02/08 2,280 2,425 2,280 2,310 302,600
2008/02/07 2,350 2,350 2,235 2,250 305,000
2008/02/06 2,440 2,460 2,350 2,365 334,800
2008/02/05 2,705 2,720 2,570 2,600 234,100
2008/02/04 2,745 2,810 2,710 2,745 168,000
2008/02/01 2,720 2,785 2,660 2,665 218,800
2008/01/31 2,770 2,890 2,625 2,705 416,500
2008/01/30 3,110 3,120 2,910 2,930 246,100
2008/01/29 3,300 3,340 3,030 3,160 241,700
2008/01/28 3,290 3,290 3,100 3,250 332,100
2008/01/25 3,140 3,350 3,140 3,320 205,400
2008/01/24 3,090 3,140 3,020 3,060 236,800
2008/01/23 3,180 3,220 3,000 3,040 124,200
2008/01/22 2,980 3,140 2,905 2,950 148,400
2008/01/21 3,500 3,530 3,260 3,280 178,800
2008/01/18 3,100 3,630 3,060 3,600 223,600
2008/01/17 3,030 3,290 2,990 3,290 201,700
2008/01/16 2,960 3,180 2,905 2,910 203,700
2008/01/15 3,390 3,430 3,090 3,210 127,900
2008/01/11 3,580 3,630 3,400 3,440 135,400
2008/01/10 3,530 3,650 3,470 3,580 207,900
2008/01/09 3,430 3,540 3,350 3,440 400,500
2008/01/08 3,800 3,860 3,400 3,580 567,200
2008/01/07 3,980 4,030 3,870 3,900 176,800
2008/01/04 4,190 4,220 4,120 4,130 76,300

このページの先頭へ