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
2011/12/30 464 480 463 470 7,900
2011/12/29 472 472 456 469 18,700
2011/12/28 481 481 475 476 5,100
2011/12/27 485 488 477 481 14,700
2011/12/26 498 498 486 488 15,200
2011/12/22 487 493 487 488 15,100
2011/12/21 491 494 487 492 25,300
2011/12/20 480 489 480 489 17,200
2011/12/19 492 492 473 480 48,100
2011/12/16 495 495 491 494 11,000
2011/12/15 493 497 485 489 32,600
2011/12/14 510 510 493 493 25,400
2011/12/13 508 512 501 510 12,900
2011/12/12 503 523 503 516 30,200
2011/12/09 494 499 490 497 14,500
2011/12/08 500 508 494 497 35,000
2011/12/07 491 503 484 503 40,900
2011/12/06 500 500 489 495 26,700
2011/12/05 500 503 492 497 28,600
2011/12/02 506 508 492 497 43,200
2011/12/01 497 515 494 499 71,100
2011/11/30 482 482 470 480 27,000
2011/11/29 480 487 466 487 30,700
2011/11/28 452 468 447 468 11,200
2011/11/25 443 455 437 447 23,100
2011/11/24 453 460 444 445 22,000
2011/11/22 458 464 449 464 39,000
2011/11/21 484 484 463 468 27,600
2011/11/18 482 486 473 486 13,200
2011/11/17 475 488 471 487 18,300
2011/11/16 485 488 478 479 19,200
2011/11/15 493 494 477 480 26,800
2011/11/14 496 502 485 495 42,100
2011/11/11 490 495 473 480 54,600
2011/11/10 491 491 470 482 51,700
2011/11/09 507 510 500 501 45,500
2011/11/08 523 523 501 506 61,300
2011/11/07 543 543 529 533 47,900
2011/11/04 550 560 546 553 25,700
2011/11/02 554 554 540 544 26,300
2011/11/01 590 596 563 563 31,500
2011/10/31 577 607 562 599 55,100
2011/10/28 565 606 557 597 134,300
2011/10/27 546 546 525 538 30,100
2011/10/26 520 536 515 536 26,600
2011/10/25 542 547 527 528 19,100
2011/10/24 534 541 531 538 19,300
2011/10/21 525 537 525 534 7,000
2011/10/20 545 545 525 531 8,700
2011/10/19 562 568 545 555 29,900
2011/10/18 541 546 541 542 7,900
2011/10/17 557 565 543 563 21,800
2011/10/14 570 572 533 544 37,200
2011/10/13 540 570 540 562 51,900
2011/10/12 506 516 497 510 41,900
2011/10/11 502 511 495 501 50,700
2011/10/07 491 501 488 492 56,600
2011/10/06 511 518 475 480 189,900
2011/10/05 557 557 531 531 14,200
2011/10/04 540 550 530 542 18,900
2011/10/03 577 577 552 560 23,100
2011/09/30 597 605 583 586 11,500
2011/09/29 573 599 568 593 18,400
2011/09/28 585 588 576 582 19,700
2011/09/27 575 583 571 571 10,700
2011/09/26 581 588 563 563 38,200
2011/09/22 606 616 606 615 15,500
2011/09/21 625 628 613 615 22,100
2011/09/20 643 643 624 624 19,000
2011/09/16 638 655 632 650 19,200
2011/09/15 630 640 619 636 27,500
2011/09/14 652 660 630 633 24,100
2011/09/13 643 666 643 655 14,200
2011/09/12 635 653 635 636 34,600
2011/09/09 669 670 653 653 25,300
2011/09/08 690 696 660 679 23,900
2011/09/07 650 675 646 675 21,500
2011/09/06 653 655 636 636 15,100
2011/09/05 676 682 668 668 21,100
2011/09/02 701 705 686 691 20,400
2011/09/01 697 719 697 709 45,600
2011/08/31 699 700 684 697 20,800
2011/08/30 690 710 689 702 17,200
2011/08/29 672 687 667 680 17,800
2011/08/26 648 670 647 670 33,100
2011/08/25 635 674 635 655 38,100
2011/08/24 653 665 625 625 56,400
2011/08/23 645 655 635 644 23,200
2011/08/22 666 670 643 644 65,000
2011/08/19 670 686 662 676 38,500
2011/08/18 700 701 686 686 28,900
2011/08/17 714 714 695 700 15,900
2011/08/16 687 713 682 710 37,300
2011/08/15 685 690 674 680 48,600
2011/08/12 703 715 680 686 52,400
2011/08/11 681 699 677 699 51,900
2011/08/10 725 728 700 700 59,200
2011/08/09 699 725 684 713 67,700
2011/08/08 751 751 725 733 39,200
2011/08/05 750 766 740 766 50,800
2011/08/04 775 806 775 790 33,800
2011/08/03 803 808 771 787 68,400
2011/08/02 815 823 813 814 20,400
2011/08/01 811 830 803 826 31,400
2011/07/29 810 815 805 810 20,200
2011/07/28 840 840 809 818 44,100
2011/07/27 847 847 843 844 19,200
2011/07/26 853 853 849 850 15,300
2011/07/25 860 860 848 853 25,300
2011/07/22 860 866 858 862 32,700
2011/07/21 855 860 852 858 22,100
2011/07/20 860 865 857 859 18,000
2011/07/19 857 859 850 857 19,300
2011/07/15 864 871 852 863 40,700
2011/07/14 871 876 867 869 35,200
2011/07/13 877 888 871 883 34,300
2011/07/12 868 900 868 889 78,900
2011/07/11 905 928 901 928 46,500
2011/07/08 900 906 895 905 32,900
2011/07/07 890 891 884 890 12,800
2011/07/06 884 890 880 889 18,200
2011/07/05 892 893 882 883 16,300
2011/07/04 895 899 888 890 29,600
2011/07/01 883 887 875 887 34,700
2011/06/30 887 888 864 872 60,100
2011/06/29 883 890 875 888 26,600
2011/06/28 885 888 880 882 15,900
2011/06/27 885 885 872 872 21,000
2011/06/24 876 884 870 881 19,700
2011/06/23 881 885 875 875 23,200
2011/06/22 900 901 885 888 27,100
2011/06/21 914 914 892 900 17,200
2011/06/20 887 901 872 900 32,900
2011/06/17 872 888 872 874 8,900
2011/06/16 887 898 876 877 12,400
2011/06/15 901 903 885 890 21,100
2011/06/14 893 905 886 898 7,700
2011/06/13 868 904 868 893 14,000
2011/06/10 909 915 892 893 10,700
2011/06/09 902 902 881 893 12,300
2011/06/08 916 920 893 902 20,600
2011/06/07 922 923 914 916 13,200
2011/06/06 945 946 925 925 19,800
2011/06/03 942 953 933 945 19,600
2011/06/02 933 964 933 943 26,500
2011/06/01 943 975 932 975 40,700
2011/05/31 930 949 906 939 61,400
2011/05/30 926 939 900 929 41,900
2011/05/27 967 978 932 945 52,700
2011/05/26 975 983 950 968 180,400
2011/05/25 995 995 981 995 286,700
2011/05/24 840 865 840 845 20,200
2011/05/23 888 888 853 855 27,300
2011/05/20 873 910 873 903 37,000
2011/05/19 900 900 867 870 24,700
2011/05/18 870 890 860 887 17,600
2011/05/17 863 870 839 855 34,500
2011/05/16 876 893 866 867 19,200
2011/05/13 920 927 880 880 40,700
2011/05/12 933 938 917 920 40,900
2011/05/11 950 953 931 937 26,800
2011/05/10 962 973 928 940 50,100
2011/05/09 974 978 958 964 37,900
2011/05/06 962 986 962 986 26,400
2011/05/02 970 1,005 970 999 46,600
2011/04/28 967 982 955 960 39,800
2011/04/27 988 1,008 951 961 58,800
2011/04/26 1,013 1,013 987 992 48,200
2011/04/25 1,026 1,026 1,013 1,014 14,200
2011/04/22 1,035 1,035 1,017 1,022 20,100
2011/04/21 1,048 1,055 1,027 1,033 23,800
2011/04/20 1,017 1,049 1,017 1,048 36,400
2011/04/19 1,021 1,044 1,006 1,013 72,700
2011/04/18 1,040 1,058 1,030 1,058 37,100
2011/04/15 1,031 1,041 1,004 1,040 49,600
2011/04/14 1,037 1,048 1,026 1,047 33,500
2011/04/13 1,001 1,045 1,001 1,036 19,900
2011/04/12 1,041 1,060 1,011 1,011 46,800
2011/04/11 1,070 1,070 1,045 1,067 17,900
2011/04/08 1,020 1,076 1,010 1,070 49,200
2011/04/07 1,100 1,130 1,013 1,020 129,200
2011/04/06 1,081 1,099 1,066 1,086 93,200
2011/04/05 1,106 1,110 1,042 1,063 152,700
2011/04/04 1,061 1,139 1,061 1,076 186,800
2011/04/01 1,000 1,049 989 1,046 86,600
2011/03/31 1,020 1,030 964 999 92,400
2011/03/30 1,001 1,003 977 1,003 45,500
2011/03/29 989 993 946 977 65,500
2011/03/28 929 1,006 926 994 142,200
2011/03/25 935 953 923 926 79,000
2011/03/24 946 960 912 939 69,800
2011/03/23 955 955 915 945 37,300
2011/03/22 957 979 938 951 105,700
2011/03/18 800 885 800 873 160,000
2011/03/17 700 759 700 755 310,800
2011/03/16 757 830 757 775 215,700
2011/03/15 890 892 772 772 94,300
2011/03/14 945 1,025 880 922 151,100
2011/03/11 990 1,005 983 990 53,700
2011/03/10 1,034 1,039 998 1,010 29,100
2011/03/09 1,055 1,057 1,020 1,035 51,500
2011/03/08 1,048 1,068 1,048 1,050 33,200
2011/03/07 1,055 1,055 1,040 1,048 34,400
2011/03/04 1,075 1,086 1,061 1,061 49,800
2011/03/03 1,049 1,055 1,045 1,050 47,600
2011/03/02 1,034 1,056 1,030 1,050 47,400
2011/03/01 1,055 1,068 1,045 1,064 75,400
2011/02/28 1,039 1,048 1,019 1,048 35,100
2011/02/25 992 1,028 992 1,028 46,500
2011/02/24 1,008 1,010 980 1,010 79,800
2011/02/23 975 1,018 975 1,015 92,500
2011/02/22 1,020 1,020 981 1,020 73,200
2011/02/21 1,025 1,043 1,025 1,032 57,500
2011/02/18 1,012 1,030 1,007 1,025 33,500
2011/02/17 1,038 1,046 1,008 1,023 74,700
2011/02/16 1,040 1,065 1,013 1,022 109,400
2011/02/15 997 1,053 995 1,039 130,600
2011/02/14 970 1,030 953 1,009 187,000
2011/02/10 936 949 930 942 65,500
2011/02/09 930 934 924 934 64,200
2011/02/08 925 927 916 926 30,800
2011/02/07 908 921 897 918 24,500
2011/02/04 902 905 888 899 54,200
2011/02/03 928 928 895 902 72,100
2011/02/02 921 935 917 930 43,600
2011/02/01 930 930 914 921 39,300
2011/01/31 906 924 899 922 37,900
2011/01/28 927 940 911 919 91,500
2011/01/27 920 925 900 916 36,900
2011/01/26 919 926 914 916 42,500
2011/01/25 910 920 907 914 58,600
2011/01/24 899 910 887 907 18,400
2011/01/21 932 934 871 890 139,200
2011/01/20 933 935 906 927 78,200
2011/01/19 932 975 932 943 132,900
2011/01/18 945 960 902 932 143,500
2011/01/17 853 938 853 938 359,500
2011/01/14 835 875 828 856 121,200
2011/01/13 841 848 826 830 43,200
2011/01/12 856 865 819 824 102,300
2011/01/11 862 865 852 857 77,400
2011/01/07 864 879 860 879 52,500
2011/01/06 857 869 852 864 74,900
2011/01/05 852 854 832 837 39,300
2011/01/04 815 839 815 837 21,000

このページの先頭へ