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
2010/12/30 813 817 808 810 17,700
2010/12/29 816 821 810 819 16,000
2010/12/28 812 818 806 814 22,900
2010/12/27 828 830 812 812 15,300
2010/12/24 811 821 811 821 15,100
2010/12/22 821 823 812 820 23,500
2010/12/21 816 836 816 823 26,800
2010/12/20 831 832 802 822 52,400
2010/12/17 853 864 839 843 46,300
2010/12/16 853 870 840 860 50,100
2010/12/15 884 891 851 862 47,500
2010/12/14 890 895 868 880 61,400
2010/12/13 856 892 851 878 59,200
2010/12/10 859 859 843 855 29,600
2010/12/09 855 863 845 859 39,800
2010/12/08 842 856 838 847 31,200
2010/12/07 858 863 826 835 60,400
2010/12/06 855 865 850 862 41,800
2010/12/03 866 900 857 869 67,800
2010/12/02 850 875 835 875 127,200
2010/12/01 842 852 801 815 112,200
2010/11/30 912 912 834 842 157,800
2010/11/29 905 931 903 903 26,900
2010/11/26 935 965 904 917 40,700
2010/11/25 955 962 911 931 48,500
2010/11/24 893 938 880 915 103,800
2010/11/22 893 943 882 942 86,900
2010/11/19 883 889 866 878 48,700
2010/11/18 860 875 852 865 53,500
2010/11/17 798 855 798 855 51,500
2010/11/16 839 851 815 828 83,500
2010/11/15 773 824 771 824 85,100
2010/11/12 761 780 753 770 60,800
2010/11/11 755 782 740 769 60,400
2010/11/10 711 748 711 745 80,000
2010/11/09 686 715 667 701 49,100
2010/11/08 648 685 648 679 62,100
2010/11/05 629 645 622 645 33,700
2010/11/04 623 623 613 615 14,400
2010/11/02 610 614 603 608 10,500
2010/11/01 625 625 607 608 5,700
2010/10/29 613 626 600 626 44,200
2010/10/28 623 644 620 626 41,700
2010/10/27 615 620 607 615 37,900
2010/10/26 613 615 589 605 69,700
2010/10/25 610 619 607 614 53,400
2010/10/22 625 636 618 626 64,900
2010/10/21 648 648 609 615 100,000
2010/10/20 676 676 647 658 64,100
2010/10/19 705 705 680 681 24,200
2010/10/18 677 707 675 692 23,100
2010/10/15 705 705 670 684 57,800
2010/10/14 715 716 706 711 36,500
2010/10/13 748 748 715 716 50,100
2010/10/12 772 780 713 730 67,300
2010/10/08 783 787 774 787 19,800
2010/10/07 798 798 783 787 13,400
2010/10/06 800 800 782 794 29,200
2010/10/05 787 799 780 787 24,800
2010/10/04 815 820 795 799 22,900
2010/10/01 810 822 810 815 5,100
2010/09/30 828 829 802 809 17,500
2010/09/29 819 830 815 825 26,700
2010/09/28 824 828 820 825 7,400
2010/09/27 826 839 822 839 7,600
2010/09/24 855 855 821 821 18,100
2010/09/22 870 885 856 856 15,700
2010/09/21 903 919 881 886 9,800
2010/09/17 862 901 849 901 46,400
2010/09/16 890 899 856 856 12,500
2010/09/15 865 890 840 880 20,400
2010/09/14 830 867 822 867 34,600
2010/09/13 834 834 812 821 8,700
2010/09/10 802 820 802 805 14,500
2010/09/09 808 811 796 802 12,000
2010/09/08 802 806 794 804 17,900
2010/09/07 830 830 813 815 8,100
2010/09/06 814 837 811 830 17,400
2010/09/03 818 822 801 804 13,400
2010/09/02 818 823 802 811 16,100
2010/09/01 810 822 807 807 13,500
2010/08/31 815 840 808 840 16,100
2010/08/30 850 855 815 825 38,700
2010/08/27 805 847 801 819 21,800
2010/08/26 824 835 812 812 29,300
2010/08/25 799 819 793 799 51,800
2010/08/24 885 885 838 838 29,500
2010/08/23 920 922 886 893 15,700
2010/08/20 940 940 930 930 4,900
2010/08/19 938 945 938 941 5,400
2010/08/18 950 959 934 938 5,200
2010/08/17 926 939 916 931 11,200
2010/08/16 950 950 931 936 6,800
2010/08/13 959 974 953 959 6,900
2010/08/12 956 956 930 954 20,700
2010/08/11 989 989 959 970 13,900
2010/08/10 961 997 961 984 27,800
2010/08/09 968 968 952 964 4,800
2010/08/06 952 975 952 960 3,900
2010/08/05 976 983 963 965 12,700
2010/08/04 989 989 946 949 18,200
2010/08/03 999 999 978 990 9,700
2010/08/02 961 989 960 969 28,100
2010/07/30 993 1,000 961 973 28,900
2010/07/29 995 1,010 992 1,001 11,800
2010/07/28 994 1,020 982 1,010 39,800
2010/07/27 995 995 963 964 12,000
2010/07/26 949 985 940 984 17,700
2010/07/23 921 950 917 925 33,100
2010/07/22 920 925 902 909 28,700
2010/07/21 960 960 909 939 22,900
2010/07/20 995 995 935 946 41,400
2010/07/16 998 999 967 980 49,800
2010/07/15 1,014 1,014 986 1,002 53,400
2010/07/14 1,030 1,043 1,003 1,014 94,800
2010/07/13 1,024 1,042 1,003 1,013 68,900
2010/07/12 1,002 1,050 1,000 1,041 43,100
2010/07/09 1,027 1,041 1,022 1,041 31,700
2010/07/08 1,075 1,090 1,023 1,025 58,200
2010/07/07 1,052 1,080 1,033 1,045 29,900
2010/07/06 1,025 1,079 1,022 1,079 24,900
2010/07/05 1,019 1,075 1,008 1,060 25,600
2010/07/02 993 1,030 988 1,020 32,300
2010/07/01 1,020 1,035 990 1,006 55,300
2010/06/30 991 1,060 985 1,042 63,600
2010/06/29 1,086 1,099 1,010 1,019 55,200
2010/06/28 1,093 1,100 1,076 1,086 16,300
2010/06/25 1,120 1,150 1,103 1,115 46,300
2010/06/24 1,144 1,187 1,144 1,166 11,300
2010/06/23 1,155 1,170 1,144 1,147 62,600
2010/06/22 1,223 1,223 1,195 1,220 28,000
2010/06/21 1,120 1,223 1,120 1,223 76,100
2010/06/18 1,138 1,139 1,114 1,125 19,000
2010/06/17 1,100 1,145 1,098 1,130 26,600
2010/06/16 1,149 1,149 1,111 1,123 57,400
2010/06/15 1,119 1,119 1,088 1,101 21,100
2010/06/14 1,070 1,099 1,070 1,089 16,600
2010/06/11 1,035 1,070 1,035 1,055 32,800
2010/06/10 1,036 1,050 1,002 1,006 27,300
2010/06/09 1,060 1,065 1,015 1,036 24,100
2010/06/08 1,020 1,073 1,020 1,035 20,600
2010/06/07 1,045 1,060 1,021 1,031 36,700
2010/06/04 1,150 1,160 1,092 1,101 34,900
2010/06/03 1,153 1,156 1,132 1,145 29,900
2010/06/02 1,130 1,141 1,119 1,123 18,300
2010/06/01 1,154 1,154 1,120 1,139 20,300
2010/05/31 1,119 1,150 1,119 1,136 14,000
2010/05/28 1,140 1,144 1,106 1,134 49,900
2010/05/27 992 1,068 991 1,059 31,000
2010/05/26 1,020 1,045 983 1,045 60,000
2010/05/25 1,045 1,045 1,010 1,010 61,800
2010/05/24 1,081 1,083 1,040 1,053 27,800
2010/05/21 1,046 1,099 1,040 1,076 93,000
2010/05/20 1,120 1,161 1,098 1,134 93,700
2010/05/19 1,056 1,099 1,026 1,070 136,000
2010/05/18 1,185 1,210 1,111 1,116 71,500
2010/05/17 1,198 1,211 1,146 1,175 102,900
2010/05/14 1,282 1,290 1,241 1,241 67,500
2010/05/13 1,301 1,310 1,270 1,272 80,800
2010/05/12 1,286 1,321 1,264 1,294 58,500
2010/05/11 1,400 1,404 1,293 1,301 99,000
2010/05/10 1,259 1,350 1,259 1,345 109,400
2010/05/07 1,250 1,299 1,231 1,262 182,800
2010/05/06 1,465 1,465 1,360 1,372 139,800
2010/04/30 1,461 1,490 1,461 1,465 129,500
2010/04/28 1,400 1,457 1,380 1,444 74,700
2010/04/27 1,440 1,477 1,431 1,459 125,100
2010/04/26 1,420 1,469 1,410 1,442 180,700
2010/04/23 1,425 1,425 1,381 1,395 99,600
2010/04/22 1,321 1,428 1,300 1,428 241,400
2010/04/21 1,250 1,350 1,250 1,340 256,100
2010/04/20 1,204 1,270 1,204 1,259 130,200
2010/04/19 1,191 1,246 1,170 1,191 238,100
2010/04/16 1,239 1,239 1,191 1,191 285,700
2010/04/15 1,254 1,290 1,249 1,252 307,500
2010/04/14 1,380 1,399 1,330 1,368 184,300
2010/04/13 1,441 1,450 1,425 1,427 113,000
2010/04/12 1,450 1,466 1,436 1,437 67,400
2010/04/09 1,467 1,486 1,405 1,423 139,800
2010/04/08 1,460 1,501 1,442 1,442 176,900
2010/04/07 1,420 1,470 1,419 1,459 89,800
2010/04/06 1,410 1,421 1,391 1,417 135,300
2010/04/05 1,360 1,378 1,341 1,370 81,400
2010/04/02 1,347 1,347 1,322 1,330 91,300
2010/04/01 1,293 1,330 1,293 1,326 49,400
2010/03/31 1,320 1,333 1,270 1,306 94,700
2010/03/30 1,392 1,397 1,285 1,328 159,700
2010/03/29 1,280 1,374 1,253 1,343 139,600
2010/03/26 1,238 1,287 1,230 1,287 136,700
2010/03/25 1,171 1,228 1,171 1,217 94,900
2010/03/24 1,180 1,203 1,163 1,164 86,300
2010/03/23 1,191 1,191 1,147 1,160 36,900
2010/03/19 1,129 1,193 1,125 1,143 115,400
2010/03/18 1,110 1,124 1,096 1,113 39,700
2010/03/17 1,086 1,130 1,086 1,113 72,600
2010/03/16 1,080 1,100 1,068 1,100 25,900
2010/03/15 1,089 1,090 1,071 1,080 26,800
2010/03/12 1,098 1,100 1,073 1,088 26,000
2010/03/11 1,070 1,099 1,070 1,092 67,600
2010/03/10 1,045 1,070 1,044 1,059 36,100
2010/03/09 1,045 1,065 1,040 1,057 34,400
2010/03/08 1,031 1,068 1,031 1,060 52,300
2010/03/05 1,012 1,029 1,002 1,025 27,100
2010/03/04 1,005 1,005 995 997 15,200
2010/03/03 1,010 1,010 993 1,005 28,400
2010/03/02 1,014 1,020 993 1,005 44,900
2010/03/01 1,058 1,058 1,010 1,023 62,600
2010/02/26 1,032 1,060 1,027 1,060 76,900
2010/02/25 1,042 1,075 1,042 1,062 90,600
2010/02/24 1,033 1,048 1,018 1,041 49,500
2010/02/23 1,040 1,045 1,027 1,045 65,500
2010/02/22 1,009 1,048 1,002 1,029 68,900
2010/02/19 981 996 968 986 46,600
2010/02/18 955 968 946 966 41,300
2010/02/17 946 964 934 940 80,300
2010/02/16 946 950 935 936 14,000
2010/02/15 963 989 922 945 73,300
2010/02/12 955 989 955 978 38,200
2010/02/10 949 974 943 957 44,100
2010/02/09 936 950 920 920 50,500
2010/02/08 982 990 942 960 81,200
2010/02/05 980 998 970 982 63,900
2010/02/04 1,050 1,050 1,002 1,023 45,900
2010/02/03 1,020 1,044 1,010 1,043 80,300
2010/02/02 1,010 1,024 986 1,024 40,400
2010/02/01 994 1,014 962 966 49,000
2010/01/29 1,020 1,029 990 992 53,300
2010/01/28 1,000 1,080 1,000 1,051 59,600
2010/01/27 1,022 1,050 987 1,002 142,100
2010/01/26 1,090 1,100 1,025 1,048 109,600
2010/01/25 997 1,135 995 1,128 188,200
2010/01/22 1,023 1,039 1,010 1,021 72,300
2010/01/21 993 1,064 993 1,054 113,100
2010/01/20 1,007 1,048 971 1,048 168,500
2010/01/19 1,001 1,034 1,001 1,011 115,000
2010/01/18 933 1,049 933 1,025 229,600
2010/01/15 920 955 916 955 113,600
2010/01/14 863 919 863 916 76,000
2010/01/13 898 900 841 880 148,800
2010/01/12 926 937 911 915 70,800
2010/01/08 910 926 905 923 63,900
2010/01/07 890 911 886 903 78,000
2010/01/06 869 884 860 884 24,400
2010/01/05 869 879 858 870 48,100
2010/01/04 864 864 849 859 20,000

このページの先頭へ