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
2009/12/30 850 853 830 849 48,600
2009/12/29 870 871 836 836 28,500
2009/12/28 868 876 843 856 32,100
2009/12/25 815 860 815 859 56,900
2009/12/24 816 828 811 820 64,100
2009/12/22 802 813 794 802 69,900
2009/12/21 807 813 785 790 77,200
2009/12/18 811 815 805 808 39,800
2009/12/17 816 820 812 819 33,800
2009/12/16 830 846 818 826 24,000
2009/12/15 834 842 821 821 17,200
2009/12/14 858 858 840 848 36,200
2009/12/11 862 880 832 863 31,200
2009/12/10 880 884 860 884 9,100
2009/12/09 851 885 850 884 14,100
2009/12/08 856 876 851 876 17,500
2009/12/07 905 910 885 886 23,600
2009/12/04 895 908 883 886 21,300
2009/12/03 888 905 880 904 55,500
2009/12/02 860 915 846 888 65,500
2009/12/01 819 879 816 847 33,600
2009/11/30 780 819 770 819 32,400
2009/11/27 775 785 750 782 44,700
2009/11/26 789 810 779 795 46,000
2009/11/25 780 819 780 819 32,900
2009/11/24 834 834 800 800 25,000
2009/11/20 790 841 787 835 57,400
2009/11/19 799 805 783 787 38,600
2009/11/18 812 820 793 809 42,600
2009/11/17 840 853 812 830 55,600
2009/11/16 853 860 840 844 36,500
2009/11/13 850 875 850 873 19,300
2009/11/12 880 890 853 856 59,800
2009/11/11 918 918 878 885 52,900
2009/11/10 914 919 903 908 33,800
2009/11/09 900 908 890 895 25,400
2009/11/06 932 932 903 905 33,200
2009/11/05 925 925 906 912 33,200
2009/11/04 926 928 910 910 33,600
2009/11/02 912 929 910 922 33,400
2009/10/30 960 962 951 959 20,300
2009/10/29 930 940 919 930 39,600
2009/10/28 980 980 948 960 25,700
2009/10/27 1,000 1,018 980 980 40,000
2009/10/26 1,020 1,020 999 1,020 48,700
2009/10/23 1,002 1,010 983 993 66,200
2009/10/22 985 985 961 980 45,400
2009/10/21 951 975 949 974 46,500
2009/10/20 946 969 937 955 39,100
2009/10/19 920 947 919 946 19,600
2009/10/16 950 950 908 932 42,600
2009/10/15 943 955 922 933 51,700
2009/10/14 970 970 926 933 25,100
2009/10/13 958 973 951 971 42,400
2009/10/09 905 949 905 939 52,000
2009/10/08 910 920 905 905 23,200
2009/10/07 900 914 890 900 44,100
2009/10/06 948 948 890 900 90,500
2009/10/05 850 875 842 858 50,700
2009/10/02 849 850 816 850 66,500
2009/10/01 870 883 861 871 38,700
2009/09/30 895 907 877 900 71,100
2009/09/29 905 920 895 905 63,000
2009/09/28 930 945 887 887 110,400
2009/09/25 996 997 985 987 37,700
2009/09/24 1,019 1,029 1,002 1,008 20,800
2009/09/18 1,021 1,029 973 1,019 68,700
2009/09/17 1,033 1,045 1,005 1,014 41,100
2009/09/16 1,031 1,039 1,017 1,030 23,200
2009/09/15 1,029 1,035 1,014 1,020 19,100
2009/09/14 1,040 1,044 1,012 1,021 58,000
2009/09/11 1,089 1,089 1,059 1,069 56,000
2009/09/10 1,090 1,096 1,057 1,087 79,400
2009/09/09 1,055 1,088 1,050 1,079 110,800
2009/09/08 1,069 1,090 1,050 1,059 55,000
2009/09/07 1,021 1,080 1,010 1,070 74,500
2009/09/04 1,041 1,055 1,007 1,009 50,800
2009/09/03 1,082 1,102 1,018 1,029 134,200
2009/09/02 1,030 1,103 1,022 1,102 229,200
2009/09/01 1,019 1,072 1,000 1,067 174,400
2009/08/31 996 1,028 980 1,010 98,300
2009/08/28 956 1,021 954 1,008 180,900
2009/08/27 939 962 936 946 111,000
2009/08/26 931 941 927 936 37,000
2009/08/25 947 950 920 925 39,800
2009/08/24 940 948 936 941 35,900
2009/08/21 945 945 907 927 77,900
2009/08/20 941 962 937 950 40,200
2009/08/19 1,000 1,008 940 945 55,000
2009/08/18 960 982 955 982 47,300
2009/08/17 1,024 1,024 983 990 98,800
2009/08/14 929 1,025 929 1,025 274,100
2009/08/13 929 934 922 932 20,400
2009/08/12 929 929 910 915 13,900
2009/08/11 915 933 911 931 27,200
2009/08/10 911 920 905 919 39,700
2009/08/07 909 937 894 894 53,800
2009/08/06 920 938 906 909 53,100
2009/08/05 926 950 915 925 95,600
2009/08/04 912 948 911 927 116,600
2009/08/03 923 933 910 912 24,900
2009/07/31 930 932 907 913 34,900
2009/07/30 907 918 898 918 20,600
2009/07/29 905 925 905 915 32,500
2009/07/28 918 932 909 920 54,700
2009/07/27 900 928 899 916 75,100
2009/07/24 900 900 875 881 27,300
2009/07/23 870 893 870 870 33,000
2009/07/22 890 897 866 883 35,000
2009/07/21 888 888 861 878 32,500
2009/07/17 878 880 835 841 45,800
2009/07/16 909 910 885 885 46,400
2009/07/15 867 892 862 879 36,400
2009/07/14 828 879 826 869 54,200
2009/07/13 798 822 755 799 75,300
2009/07/10 810 822 776 795 70,300
2009/07/09 810 831 800 809 101,900
2009/07/08 850 853 816 831 112,200
2009/07/07 905 907 861 861 101,100
2009/07/06 900 908 896 903 34,900
2009/07/03 898 921 892 920 130,300
2009/07/02 955 968 920 921 51,400
2009/07/01 950 955 930 947 73,000
2009/06/30 965 973 950 953 48,900
2009/06/29 990 990 949 958 44,000
2009/06/26 970 991 962 986 55,300
2009/06/25 930 967 911 949 64,200
2009/06/24 927 927 903 923 61,900
2009/06/23 914 916 893 909 118,000
2009/06/22 963 965 949 953 78,200
2009/06/19 998 998 953 970 94,000
2009/06/18 981 990 953 969 78,000
2009/06/17 985 1,011 976 991 90,000
2009/06/16 1,015 1,020 965 999 181,300
2009/06/15 1,082 1,100 1,040 1,055 153,100
2009/06/12 1,118 1,119 1,082 1,092 88,200
2009/06/11 1,128 1,132 1,092 1,110 105,000
2009/06/10 1,080 1,135 1,080 1,114 134,600
2009/06/09 1,116 1,130 1,075 1,085 137,200
2009/06/08 1,075 1,134 1,071 1,115 262,200
2009/06/05 1,078 1,078 1,001 1,055 192,300
2009/06/04 920 1,029 920 1,022 296,200
2009/06/03 910 930 905 929 119,000
2009/06/02 923 950 894 895 144,200
2009/06/01 870 904 865 893 58,500
2009/05/29 901 901 870 870 37,200
2009/05/28 873 896 873 885 27,200
2009/05/27 890 900 870 879 60,500
2009/05/26 910 910 870 878 73,000
2009/05/25 898 915 875 893 130,600
2009/05/22 840 880 830 868 150,000
2009/05/21 808 850 803 848 93,800
2009/05/20 787 821 785 815 37,100
2009/05/19 798 801 785 785 42,000
2009/05/18 784 784 759 775 21,000
2009/05/15 773 795 767 794 26,400
2009/05/14 777 777 755 757 60,400
2009/05/13 785 807 783 802 18,700
2009/05/12 830 836 798 799 94,600
2009/05/11 850 863 820 839 128,800
2009/05/08 790 828 781 826 94,800
2009/05/07 798 798 771 795 140,800
2009/05/01 700 748 699 748 90,300
2009/04/30 688 699 679 690 64,800
2009/04/28 702 710 664 668 211,400
2009/04/27 770 770 718 722 74,300
2009/04/24 775 775 740 740 164,100
2009/04/23 784 793 781 785 117,500
2009/04/22 830 846 801 801 132,700
2009/04/21 779 825 755 815 153,400
2009/04/20 761 799 743 799 175,500
2009/04/17 778 795 741 770 263,600
2009/04/16 775 828 775 778 542,900
2009/04/15 859 890 835 875 280,200
2009/04/14 825 914 800 909 366,600
2009/04/13 790 826 781 824 279,200
2009/04/10 770 774 737 765 273,500
2009/04/09 685 736 680 735 317,300
2009/04/08 716 718 690 690 184,000
2009/04/07 735 759 711 736 233,800
2009/04/06 655 735 650 735 413,400
2009/04/03 659 659 632 635 139,600
2009/04/02 630 640 620 631 190,500
2009/04/01 624 630 617 619 126,000
2009/03/31 618 626 617 622 72,000
2009/03/30 642 642 619 625 123,600
2009/03/27 680 690 650 650 232,500
2009/03/26 635 665 633 660 200,000
2009/03/25 627 630 615 625 74,300
2009/03/24 645 645 620 627 137,200
2009/03/23 614 621 600 615 106,400
2009/03/19 615 620 611 615 45,100
2009/03/18 633 635 617 617 57,900
2009/03/17 631 631 615 617 64,000
2009/03/16 632 632 620 621 37,100
2009/03/13 621 639 621 622 13,400
2009/03/12 650 650 605 605 25,500
2009/03/11 670 682 643 646 14,200
2009/03/10 654 662 650 650 3,900
2009/03/09 665 700 663 673 11,100
2009/03/06 690 698 674 675 15,400
2009/03/05 703 725 691 700 38,100
2009/03/04 643 680 643 679 12,100
2009/03/03 627 670 627 669 11,200
2009/03/02 651 667 641 667 8,400
2009/02/27 658 700 650 666 32,700
2009/02/26 603 665 590 654 29,800
2009/02/25 587 596 570 596 28,600
2009/02/24 574 587 560 577 15,700
2009/02/23 600 600 553 575 48,700
2009/02/20 636 638 630 630 11,800
2009/02/19 637 650 630 634 12,700
2009/02/18 635 645 635 640 8,800
2009/02/17 679 679 650 651 14,000
2009/02/16 667 680 667 680 12,900
2009/02/13 674 694 670 694 14,100
2009/02/12 680 690 669 684 14,200
2009/02/10 715 720 687 688 9,200
2009/02/09 720 720 702 714 18,600
2009/02/06 730 733 700 700 17,300
2009/02/05 680 733 665 717 31,400
2009/02/04 680 699 670 680 17,000
2009/02/03 658 694 658 670 15,000
2009/02/02 660 690 656 656 13,600
2009/01/30 690 690 672 680 23,700
2009/01/29 727 727 700 704 18,300
2009/01/28 697 697 676 694 10,400
2009/01/27 690 691 671 691 14,600
2009/01/26 678 679 660 661 26,300
2009/01/23 680 689 678 680 21,800
2009/01/22 690 698 672 694 39,200
2009/01/21 670 720 652 720 109,400
2009/01/20 740 741 740 740 52,200
2009/01/19 841 845 838 840 30,900
2009/01/16 845 849 830 841 16,800
2009/01/15 829 846 829 840 13,000
2009/01/14 869 885 850 879 11,900
2009/01/13 828 868 810 850 37,300
2009/01/09 870 890 860 868 19,900
2009/01/08 880 895 869 870 42,500
2009/01/07 888 913 888 910 85,500
2009/01/06 887 895 871 881 37,500
2009/01/05 875 900 875 886 57,400

このページの先頭へ