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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,320 | 4,320 | 4,260 | 4,285 | 183,900 |
| 2023/12/28 | 4,275 | 4,335 | 4,260 | 4,290 | 173,300 |
| 2023/12/27 | 4,265 | 4,330 | 4,260 | 4,300 | 302,400 |
| 2023/12/26 | 4,250 | 4,275 | 4,200 | 4,245 | 203,000 |
| 2023/12/25 | 4,295 | 4,305 | 4,235 | 4,245 | 203,700 |
| 2023/12/22 | 4,220 | 4,290 | 4,220 | 4,280 | 198,600 |
| 2023/12/21 | 4,235 | 4,250 | 4,190 | 4,240 | 226,100 |
| 2023/12/20 | 4,200 | 4,305 | 4,180 | 4,275 | 422,600 |
| 2023/12/19 | 4,080 | 4,150 | 4,055 | 4,105 | 296,700 |
| 2023/12/18 | 4,010 | 4,095 | 4,005 | 4,085 | 344,800 |
| 2023/12/15 | 4,030 | 4,140 | 4,030 | 4,095 | 506,300 |
| 2023/12/14 | 4,140 | 4,170 | 4,055 | 4,115 | 377,200 |
| 2023/12/13 | 4,235 | 4,250 | 4,175 | 4,175 | 173,100 |
| 2023/12/12 | 4,315 | 4,320 | 4,215 | 4,225 | 250,300 |
| 2023/12/11 | 4,100 | 4,270 | 4,100 | 4,245 | 380,100 |
| 2023/12/08 | 4,230 | 4,250 | 4,065 | 4,085 | 640,400 |
| 2023/12/07 | 4,290 | 4,305 | 4,245 | 4,270 | 281,400 |
| 2023/12/06 | 4,270 | 4,330 | 4,265 | 4,320 | 197,100 |
| 2023/12/05 | 4,285 | 4,315 | 4,265 | 4,265 | 205,400 |
| 2023/12/04 | 4,320 | 4,355 | 4,270 | 4,305 | 227,400 |
| 2023/12/01 | 4,345 | 4,365 | 4,305 | 4,340 | 203,300 |
| 2023/11/30 | 4,260 | 4,330 | 4,240 | 4,325 | 249,500 |
| 2023/11/29 | 4,300 | 4,320 | 4,275 | 4,285 | 238,600 |
| 2023/11/28 | 4,360 | 4,370 | 4,325 | 4,345 | 209,400 |
| 2023/11/27 | 4,400 | 4,415 | 4,345 | 4,360 | 221,000 |
| 2023/11/24 | 4,455 | 4,455 | 4,360 | 4,375 | 314,100 |
| 2023/11/22 | 4,280 | 4,350 | 4,255 | 4,335 | 219,900 |
| 2023/11/21 | 4,360 | 4,395 | 4,310 | 4,325 | 348,900 |
| 2023/11/20 | 4,420 | 4,480 | 4,335 | 4,350 | 422,700 |
| 2023/11/17 | 4,275 | 4,405 | 4,245 | 4,400 | 320,400 |
| 2023/11/16 | 4,345 | 4,345 | 4,245 | 4,275 | 334,400 |
| 2023/11/15 | 4,460 | 4,460 | 4,310 | 4,345 | 371,200 |
| 2023/11/14 | 4,370 | 4,445 | 4,345 | 4,390 | 285,300 |
| 2023/11/13 | 4,395 | 4,405 | 4,275 | 4,340 | 423,900 |
| 2023/11/10 | 4,270 | 4,355 | 4,245 | 4,335 | 304,100 |
| 2023/11/09 | 4,260 | 4,290 | 4,120 | 4,270 | 692,800 |
| 2023/11/08 | 4,405 | 4,430 | 4,255 | 4,290 | 381,300 |
| 2023/11/07 | 4,575 | 4,575 | 4,405 | 4,415 | 333,000 |
| 2023/11/06 | 4,390 | 4,585 | 4,380 | 4,580 | 509,600 |
| 2023/11/02 | 4,345 | 4,360 | 4,290 | 4,320 | 296,000 |
| 2023/11/01 | 4,315 | 4,320 | 4,225 | 4,275 | 438,800 |
| 2023/10/31 | 4,280 | 4,280 | 4,135 | 4,250 | 621,000 |
| 2023/10/30 | 4,375 | 4,395 | 4,180 | 4,245 | 574,200 |
| 2023/10/27 | 4,470 | 4,485 | 4,380 | 4,425 | 411,900 |
| 2023/10/26 | 4,475 | 4,545 | 4,395 | 4,445 | 340,700 |
| 2023/10/25 | 4,445 | 4,575 | 4,425 | 4,520 | 433,300 |
| 2023/10/24 | 4,420 | 4,425 | 4,225 | 4,400 | 490,500 |
| 2023/10/23 | 4,510 | 4,530 | 4,375 | 4,390 | 507,600 |
| 2023/10/20 | 4,560 | 4,605 | 4,505 | 4,580 | 469,700 |
| 2023/10/19 | 4,750 | 4,760 | 4,560 | 4,560 | 643,600 |
| 2023/10/18 | 4,910 | 4,950 | 4,840 | 4,865 | 349,900 |
| 2023/10/17 | 5,170 | 5,170 | 4,790 | 4,840 | 746,000 |
| 2023/10/16 | 5,050 | 5,140 | 4,940 | 5,010 | 628,400 |
| 2023/10/13 | 5,230 | 5,340 | 5,050 | 5,110 | 1,891,700 |
| 2023/10/12 | 4,820 | 4,920 | 4,780 | 4,920 | 492,800 |
| 2023/10/11 | 4,820 | 4,840 | 4,710 | 4,765 | 360,200 |
| 2023/10/10 | 4,610 | 4,740 | 4,610 | 4,740 | 276,200 |
| 2023/10/06 | 4,470 | 4,545 | 4,460 | 4,525 | 207,500 |
| 2023/10/05 | 4,530 | 4,555 | 4,460 | 4,500 | 294,800 |
| 2023/10/04 | 4,585 | 4,615 | 4,480 | 4,485 | 420,900 |
| 2023/10/03 | 4,835 | 4,840 | 4,710 | 4,720 | 247,800 |
| 2023/10/02 | 4,850 | 4,960 | 4,840 | 4,855 | 237,900 |
| 2023/09/29 | 5,020 | 5,020 | 4,870 | 4,900 | 307,300 |
| 2023/09/28 | 4,970 | 5,120 | 4,955 | 4,985 | 271,900 |
| 2023/09/27 | 4,910 | 4,985 | 4,855 | 4,980 | 240,200 |
| 2023/09/26 | 4,955 | 4,970 | 4,900 | 4,910 | 141,600 |
| 2023/09/25 | 4,995 | 4,995 | 4,930 | 4,970 | 152,900 |
| 2023/09/22 | 4,910 | 4,995 | 4,885 | 4,975 | 216,700 |
| 2023/09/21 | 5,010 | 5,060 | 4,985 | 5,000 | 141,200 |
| 2023/09/20 | 5,180 | 5,200 | 5,010 | 5,030 | 237,000 |
| 2023/09/19 | 5,040 | 5,140 | 5,030 | 5,130 | 188,200 |
| 2023/09/15 | 4,965 | 5,040 | 4,935 | 5,020 | 207,000 |
| 2023/09/14 | 5,000 | 5,010 | 4,910 | 4,930 | 231,900 |
| 2023/09/13 | 5,020 | 5,020 | 4,940 | 4,990 | 201,000 |
| 2023/09/12 | 5,000 | 5,010 | 4,915 | 5,000 | 200,800 |
| 2023/09/11 | 5,030 | 5,100 | 4,925 | 4,945 | 471,500 |
| 2023/09/08 | 4,915 | 5,050 | 4,910 | 5,010 | 378,900 |
| 2023/09/07 | 4,765 | 4,975 | 4,750 | 4,920 | 539,300 |
| 2023/09/06 | 4,715 | 4,740 | 4,685 | 4,695 | 158,800 |
| 2023/09/05 | 4,725 | 4,740 | 4,680 | 4,740 | 169,400 |
| 2023/09/04 | 4,615 | 4,715 | 4,580 | 4,715 | 245,500 |
| 2023/09/01 | 4,590 | 4,650 | 4,575 | 4,640 | 137,900 |
| 2023/08/31 | 4,530 | 4,660 | 4,510 | 4,640 | 325,600 |
| 2023/08/30 | 4,520 | 4,525 | 4,490 | 4,510 | 196,500 |
| 2023/08/29 | 4,455 | 4,480 | 4,435 | 4,480 | 154,300 |
| 2023/08/28 | 4,370 | 4,425 | 4,345 | 4,425 | 121,600 |
| 2023/08/25 | 4,300 | 4,335 | 4,285 | 4,320 | 96,600 |
| 2023/08/24 | 4,370 | 4,390 | 4,350 | 4,355 | 76,300 |
| 2023/08/23 | 4,275 | 4,365 | 4,265 | 4,360 | 115,200 |
| 2023/08/22 | 4,305 | 4,345 | 4,265 | 4,345 | 120,800 |
| 2023/08/21 | 4,345 | 4,345 | 4,265 | 4,290 | 103,700 |
| 2023/08/18 | 4,280 | 4,365 | 4,270 | 4,305 | 161,900 |
| 2023/08/17 | 4,280 | 4,355 | 4,235 | 4,350 | 189,000 |
| 2023/08/16 | 4,285 | 4,350 | 4,270 | 4,320 | 177,700 |
| 2023/08/15 | 4,360 | 4,400 | 4,345 | 4,355 | 152,500 |
| 2023/08/14 | 4,455 | 4,455 | 4,315 | 4,335 | 205,100 |
| 2023/08/10 | 4,315 | 4,450 | 4,315 | 4,440 | 231,200 |
| 2023/08/09 | 4,385 | 4,385 | 4,305 | 4,330 | 326,100 |
| 2023/08/08 | 4,440 | 4,485 | 4,400 | 4,410 | 376,800 |
| 2023/08/07 | 4,450 | 4,450 | 4,355 | 4,370 | 349,400 |
| 2023/08/04 | 4,450 | 4,510 | 4,435 | 4,470 | 179,600 |
| 2023/08/03 | 4,500 | 4,525 | 4,450 | 4,495 | 232,000 |
| 2023/08/02 | 4,650 | 4,745 | 4,580 | 4,585 | 495,500 |
| 2023/08/01 | 4,515 | 4,625 | 4,500 | 4,615 | 425,900 |
| 2023/07/31 | 4,485 | 4,535 | 4,410 | 4,445 | 313,400 |
| 2023/07/28 | 4,405 | 4,535 | 4,370 | 4,480 | 427,800 |
| 2023/07/27 | 4,575 | 4,580 | 4,520 | 4,535 | 315,900 |
| 2023/07/26 | 4,700 | 4,710 | 4,600 | 4,635 | 235,200 |
| 2023/07/25 | 4,565 | 4,655 | 4,560 | 4,645 | 331,000 |
| 2023/07/24 | 4,450 | 4,545 | 4,425 | 4,515 | 248,400 |
| 2023/07/21 | 4,455 | 4,465 | 4,375 | 4,405 | 245,600 |
| 2023/07/20 | 4,525 | 4,580 | 4,460 | 4,460 | 284,300 |
| 2023/07/19 | 4,465 | 4,565 | 4,420 | 4,560 | 433,200 |
| 2023/07/18 | 4,490 | 4,535 | 4,370 | 4,385 | 504,500 |
| 2023/07/14 | 4,620 | 4,620 | 4,240 | 4,420 | 1,168,400 |
| 2023/07/13 | 4,305 | 4,405 | 4,260 | 4,395 | 401,300 |
| 2023/07/12 | 4,425 | 4,465 | 4,320 | 4,320 | 528,900 |
| 2023/07/11 | 4,530 | 4,530 | 4,420 | 4,425 | 323,600 |
| 2023/07/10 | 4,535 | 4,615 | 4,485 | 4,495 | 307,900 |
| 2023/07/07 | 4,525 | 4,565 | 4,440 | 4,525 | 368,600 |
| 2023/07/06 | 4,635 | 4,655 | 4,570 | 4,580 | 332,800 |
| 2023/07/05 | 4,565 | 4,680 | 4,535 | 4,665 | 402,900 |
| 2023/07/04 | 4,585 | 4,605 | 4,510 | 4,590 | 318,800 |
| 2023/07/03 | 4,495 | 4,575 | 4,480 | 4,575 | 303,300 |
| 2023/06/30 | 4,470 | 4,480 | 4,400 | 4,430 | 227,700 |
| 2023/06/29 | 4,490 | 4,515 | 4,430 | 4,445 | 241,000 |
| 2023/06/28 | 4,400 | 4,495 | 4,400 | 4,490 | 289,800 |
| 2023/06/27 | 4,350 | 4,365 | 4,285 | 4,350 | 171,500 |
| 2023/06/26 | 4,395 | 4,450 | 4,335 | 4,350 | 156,100 |
| 2023/06/23 | 4,465 | 4,465 | 4,330 | 4,365 | 282,400 |
| 2023/06/22 | 4,390 | 4,425 | 4,370 | 4,410 | 244,600 |
| 2023/06/21 | 4,345 | 4,420 | 4,315 | 4,390 | 211,700 |
| 2023/06/20 | 4,295 | 4,355 | 4,285 | 4,355 | 183,300 |
| 2023/06/19 | 4,330 | 4,345 | 4,255 | 4,310 | 239,900 |
| 2023/06/16 | 4,440 | 4,445 | 4,265 | 4,280 | 840,800 |
| 2023/06/15 | 4,360 | 4,500 | 4,350 | 4,450 | 386,800 |
| 2023/06/14 | 4,400 | 4,400 | 4,320 | 4,375 | 413,100 |
| 2023/06/13 | 4,245 | 4,340 | 4,240 | 4,320 | 315,700 |
| 2023/06/12 | 4,150 | 4,230 | 4,135 | 4,195 | 217,100 |
| 2023/06/09 | 4,140 | 4,190 | 4,115 | 4,140 | 264,900 |
| 2023/06/08 | 4,125 | 4,180 | 4,085 | 4,105 | 478,400 |
| 2023/06/07 | 4,150 | 4,225 | 4,055 | 4,065 | 529,500 |
| 2023/06/06 | 3,940 | 4,095 | 3,900 | 4,080 | 382,800 |
| 2023/06/05 | 3,950 | 4,030 | 3,945 | 3,985 | 432,100 |
| 2023/06/02 | 3,740 | 3,810 | 3,720 | 3,810 | 188,400 |
| 2023/06/01 | 3,705 | 3,745 | 3,690 | 3,700 | 226,300 |
| 2023/05/31 | 3,815 | 3,835 | 3,750 | 3,760 | 240,500 |
| 2023/05/30 | 3,835 | 3,860 | 3,790 | 3,860 | 234,300 |
| 2023/05/29 | 3,930 | 3,935 | 3,860 | 3,875 | 155,500 |
| 2023/05/26 | 3,880 | 3,930 | 3,870 | 3,880 | 236,900 |
| 2023/05/25 | 3,840 | 3,875 | 3,810 | 3,865 | 148,500 |
| 2023/05/24 | 3,820 | 3,880 | 3,800 | 3,850 | 166,700 |
| 2023/05/23 | 3,900 | 3,905 | 3,800 | 3,830 | 298,600 |
| 2023/05/22 | 3,800 | 3,860 | 3,775 | 3,850 | 262,400 |
| 2023/05/19 | 3,805 | 3,840 | 3,795 | 3,830 | 302,900 |
| 2023/05/18 | 3,730 | 3,755 | 3,690 | 3,735 | 147,700 |
| 2023/05/17 | 3,725 | 3,725 | 3,680 | 3,680 | 148,900 |
| 2023/05/16 | 3,695 | 3,770 | 3,685 | 3,745 | 247,600 |
| 2023/05/15 | 3,680 | 3,685 | 3,615 | 3,670 | 259,700 |
| 2023/05/12 | 3,670 | 3,695 | 3,645 | 3,675 | 161,600 |
| 2023/05/11 | 3,700 | 3,735 | 3,650 | 3,680 | 200,000 |
| 2023/05/10 | 3,750 | 3,760 | 3,705 | 3,735 | 141,700 |
| 2023/05/09 | 3,735 | 3,765 | 3,695 | 3,750 | 195,300 |
| 2023/05/08 | 3,745 | 3,820 | 3,735 | 3,735 | 310,600 |
| 2023/05/02 | 3,785 | 3,795 | 3,720 | 3,735 | 271,800 |
| 2023/05/01 | 3,780 | 3,800 | 3,735 | 3,760 | 297,200 |
| 2023/04/28 | 3,670 | 3,715 | 3,625 | 3,710 | 395,500 |
| 2023/04/27 | 3,625 | 3,670 | 3,595 | 3,640 | 599,800 |
| 2023/04/26 | 3,500 | 3,555 | 3,470 | 3,540 | 280,500 |
| 2023/04/25 | 3,500 | 3,565 | 3,480 | 3,500 | 314,000 |
| 2023/04/24 | 3,575 | 3,590 | 3,510 | 3,520 | 277,000 |
| 2023/04/21 | 3,600 | 3,635 | 3,580 | 3,585 | 361,600 |
| 2023/04/20 | 3,440 | 3,620 | 3,435 | 3,610 | 544,100 |
| 2023/04/19 | 3,475 | 3,500 | 3,425 | 3,440 | 217,300 |
| 2023/04/18 | 3,430 | 3,505 | 3,385 | 3,480 | 378,500 |
| 2023/04/17 | 3,340 | 3,400 | 3,330 | 3,385 | 399,100 |
| 2023/04/14 | 3,440 | 3,440 | 3,370 | 3,385 | 488,500 |
| 2023/04/13 | 3,255 | 3,415 | 3,225 | 3,395 | 1,319,800 |
| 2023/04/12 | 3,245 | 3,335 | 3,210 | 3,335 | 2,897,800 |
| 2023/04/11 | 2,840 | 2,852 | 2,821 | 2,835 | 270,300 |
| 2023/04/10 | 2,804 | 2,811 | 2,778 | 2,796 | 175,400 |
| 2023/04/07 | 2,765 | 2,793 | 2,762 | 2,784 | 153,900 |
| 2023/04/06 | 2,800 | 2,810 | 2,755 | 2,757 | 213,400 |
| 2023/04/05 | 2,844 | 2,879 | 2,822 | 2,844 | 276,300 |
| 2023/04/04 | 2,947 | 2,960 | 2,928 | 2,944 | 125,000 |
| 2023/04/03 | 2,948 | 2,963 | 2,917 | 2,948 | 102,700 |
| 2023/03/31 | 2,940 | 2,957 | 2,925 | 2,932 | 103,500 |
| 2023/03/30 | 2,904 | 2,911 | 2,882 | 2,906 | 134,900 |
| 2023/03/29 | 2,868 | 2,894 | 2,850 | 2,894 | 152,700 |
| 2023/03/28 | 2,850 | 2,857 | 2,832 | 2,846 | 134,500 |
| 2023/03/27 | 2,849 | 2,849 | 2,809 | 2,831 | 97,400 |
| 2023/03/24 | 2,835 | 2,838 | 2,801 | 2,813 | 113,100 |
| 2023/03/23 | 2,788 | 2,841 | 2,757 | 2,841 | 166,500 |
| 2023/03/22 | 2,859 | 2,859 | 2,820 | 2,838 | 178,700 |
| 2023/03/20 | 2,821 | 2,845 | 2,785 | 2,792 | 172,300 |
| 2023/03/17 | 2,904 | 2,916 | 2,838 | 2,859 | 158,900 |
| 2023/03/16 | 2,870 | 2,887 | 2,832 | 2,868 | 184,400 |
| 2023/03/15 | 2,964 | 2,998 | 2,935 | 2,979 | 136,600 |
| 2023/03/14 | 2,955 | 2,960 | 2,879 | 2,914 | 194,300 |
| 2023/03/13 | 3,085 | 3,085 | 2,995 | 3,025 | 163,900 |
| 2023/03/10 | 3,130 | 3,175 | 3,120 | 3,140 | 195,700 |
| 2023/03/09 | 3,140 | 3,180 | 3,125 | 3,175 | 204,900 |
| 2023/03/08 | 3,080 | 3,115 | 3,055 | 3,100 | 159,500 |
| 2023/03/07 | 3,075 | 3,100 | 3,060 | 3,090 | 156,000 |
| 2023/03/06 | 3,100 | 3,115 | 3,030 | 3,065 | 206,800 |
| 2023/03/03 | 3,060 | 3,095 | 3,040 | 3,085 | 226,300 |
| 2023/03/02 | 3,040 | 3,075 | 3,005 | 3,035 | 341,400 |
| 2023/03/01 | 2,904 | 3,020 | 2,903 | 3,015 | 430,900 |
| 2023/02/28 | 2,918 | 2,920 | 2,883 | 2,907 | 292,000 |
| 2023/02/27 | 2,862 | 2,930 | 2,853 | 2,903 | 341,100 |
| 2023/02/24 | 2,940 | 2,996 | 2,930 | 2,970 | 734,200 |
| 2023/02/22 | 2,980 | 3,010 | 2,966 | 2,977 | 322,100 |
| 2023/02/21 | 2,965 | 3,015 | 2,952 | 3,010 | 281,300 |
| 2023/02/20 | 2,931 | 2,971 | 2,921 | 2,966 | 195,500 |
| 2023/02/17 | 2,940 | 2,942 | 2,921 | 2,926 | 111,700 |
| 2023/02/16 | 2,943 | 2,950 | 2,922 | 2,939 | 131,900 |
| 2023/02/15 | 2,936 | 2,940 | 2,912 | 2,916 | 119,300 |
| 2023/02/14 | 2,939 | 2,942 | 2,912 | 2,919 | 176,400 |
| 2023/02/13 | 2,885 | 2,907 | 2,867 | 2,902 | 129,600 |
| 2023/02/10 | 2,857 | 2,887 | 2,856 | 2,865 | 104,100 |
| 2023/02/09 | 2,836 | 2,880 | 2,833 | 2,876 | 103,200 |
| 2023/02/08 | 2,834 | 2,865 | 2,832 | 2,860 | 120,600 |
| 2023/02/07 | 2,875 | 2,875 | 2,835 | 2,838 | 204,200 |
| 2023/02/06 | 2,845 | 2,873 | 2,835 | 2,864 | 168,200 |
| 2023/02/03 | 2,795 | 2,806 | 2,784 | 2,795 | 143,600 |
| 2023/02/02 | 2,842 | 2,845 | 2,796 | 2,806 | 167,900 |
| 2023/02/01 | 2,885 | 2,893 | 2,830 | 2,840 | 281,300 |
| 2023/01/31 | 2,832 | 2,878 | 2,832 | 2,865 | 161,100 |
| 2023/01/30 | 2,868 | 2,890 | 2,824 | 2,842 | 211,000 |
| 2023/01/27 | 2,816 | 2,856 | 2,812 | 2,852 | 227,500 |
| 2023/01/26 | 2,803 | 2,813 | 2,774 | 2,795 | 187,700 |
| 2023/01/25 | 2,803 | 2,815 | 2,783 | 2,811 | 173,600 |
| 2023/01/24 | 2,787 | 2,806 | 2,765 | 2,800 | 207,900 |
| 2023/01/23 | 2,736 | 2,752 | 2,707 | 2,745 | 131,500 |
| 2023/01/20 | 2,713 | 2,716 | 2,685 | 2,714 | 217,700 |
| 2023/01/19 | 2,708 | 2,750 | 2,701 | 2,717 | 348,600 |
| 2023/01/18 | 2,626 | 2,707 | 2,606 | 2,703 | 534,400 |
| 2023/01/17 | 2,647 | 2,709 | 2,644 | 2,663 | 507,500 |
| 2023/01/16 | 2,667 | 2,691 | 2,622 | 2,648 | 1,055,800 |
| 2023/01/13 | 2,799 | 2,839 | 2,790 | 2,817 | 270,900 |
| 2023/01/12 | 2,835 | 2,846 | 2,825 | 2,835 | 159,300 |
| 2023/01/11 | 2,804 | 2,845 | 2,801 | 2,830 | 199,000 |
| 2023/01/10 | 2,863 | 2,868 | 2,783 | 2,791 | 259,800 |
| 2023/01/06 | 2,801 | 2,834 | 2,801 | 2,831 | 221,000 |
| 2023/01/05 | 2,801 | 2,820 | 2,780 | 2,810 | 284,100 |
| 2023/01/04 | 2,883 | 2,885 | 2,826 | 2,836 | 222,400 |