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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,980 | 5,040 | 4,950 | 4,980 | 382,600 |
| 2024/12/27 | 4,915 | 4,935 | 4,890 | 4,935 | 272,900 |
| 2024/12/26 | 4,850 | 4,885 | 4,835 | 4,885 | 267,800 |
| 2024/12/25 | 4,850 | 4,855 | 4,805 | 4,850 | 201,600 |
| 2024/12/24 | 4,870 | 4,870 | 4,830 | 4,845 | 168,200 |
| 2024/12/23 | 4,835 | 4,850 | 4,780 | 4,850 | 240,500 |
| 2024/12/20 | 4,885 | 4,900 | 4,815 | 4,835 | 267,300 |
| 2024/12/19 | 4,800 | 4,890 | 4,780 | 4,875 | 239,800 |
| 2024/12/18 | 4,840 | 4,895 | 4,835 | 4,855 | 207,800 |
| 2024/12/17 | 4,935 | 4,935 | 4,825 | 4,830 | 415,800 |
| 2024/12/16 | 4,960 | 4,980 | 4,925 | 4,930 | 149,700 |
| 2024/12/13 | 4,960 | 4,990 | 4,920 | 4,935 | 244,400 |
| 2024/12/12 | 5,030 | 5,040 | 4,965 | 5,000 | 318,000 |
| 2024/12/11 | 5,000 | 5,010 | 4,930 | 4,975 | 207,800 |
| 2024/12/10 | 4,990 | 5,080 | 4,975 | 5,010 | 367,300 |
| 2024/12/09 | 4,900 | 4,975 | 4,880 | 4,960 | 360,800 |
| 2024/12/06 | 4,855 | 4,865 | 4,825 | 4,830 | 115,000 |
| 2024/12/05 | 4,900 | 4,920 | 4,850 | 4,850 | 140,300 |
| 2024/12/04 | 4,930 | 4,960 | 4,850 | 4,855 | 215,100 |
| 2024/12/03 | 4,855 | 4,930 | 4,855 | 4,910 | 256,900 |
| 2024/12/02 | 4,810 | 4,880 | 4,810 | 4,850 | 184,100 |
| 2024/11/29 | 4,890 | 4,890 | 4,775 | 4,840 | 229,200 |
| 2024/11/28 | 4,740 | 4,845 | 4,720 | 4,840 | 220,900 |
| 2024/11/27 | 4,880 | 4,895 | 4,755 | 4,765 | 329,500 |
| 2024/11/26 | 4,825 | 4,840 | 4,785 | 4,830 | 252,300 |
| 2024/11/25 | 4,865 | 4,890 | 4,800 | 4,815 | 228,300 |
| 2024/11/22 | 4,800 | 4,825 | 4,775 | 4,795 | 217,400 |
| 2024/11/21 | 4,830 | 4,855 | 4,760 | 4,770 | 279,200 |
| 2024/11/20 | 4,950 | 4,960 | 4,800 | 4,830 | 369,500 |
| 2024/11/19 | 4,925 | 4,960 | 4,895 | 4,955 | 249,800 |
| 2024/11/18 | 4,860 | 4,940 | 4,855 | 4,930 | 198,300 |
| 2024/11/15 | 4,930 | 4,980 | 4,910 | 4,930 | 262,800 |
| 2024/11/14 | 4,885 | 5,040 | 4,875 | 4,910 | 447,000 |
| 2024/11/13 | 4,950 | 5,020 | 4,825 | 4,865 | 499,200 |
| 2024/11/12 | 5,050 | 5,060 | 4,935 | 4,960 | 347,700 |
| 2024/11/11 | 5,050 | 5,090 | 5,000 | 5,030 | 266,100 |
| 2024/11/08 | 5,140 | 5,150 | 5,030 | 5,040 | 362,200 |
| 2024/11/07 | 5,170 | 5,250 | 5,080 | 5,120 | 690,900 |
| 2024/11/06 | 4,810 | 5,080 | 4,805 | 5,070 | 879,800 |
| 2024/11/05 | 4,785 | 4,820 | 4,775 | 4,785 | 288,000 |
| 2024/11/01 | 4,730 | 4,805 | 4,715 | 4,760 | 368,400 |
| 2024/10/31 | 4,785 | 4,835 | 4,770 | 4,825 | 374,400 |
| 2024/10/30 | 4,780 | 4,815 | 4,740 | 4,785 | 590,200 |
| 2024/10/29 | 4,800 | 4,835 | 4,765 | 4,820 | 341,100 |
| 2024/10/28 | 4,660 | 4,810 | 4,645 | 4,790 | 481,700 |
| 2024/10/25 | 4,635 | 4,690 | 4,615 | 4,675 | 307,500 |
| 2024/10/24 | 4,640 | 4,680 | 4,590 | 4,645 | 402,500 |
| 2024/10/23 | 4,675 | 4,730 | 4,640 | 4,680 | 381,700 |
| 2024/10/22 | 4,740 | 4,790 | 4,655 | 4,660 | 539,800 |
| 2024/10/21 | 4,770 | 4,820 | 4,720 | 4,770 | 376,500 |
| 2024/10/18 | 4,755 | 4,790 | 4,680 | 4,780 | 523,400 |
| 2024/10/17 | 4,700 | 4,755 | 4,665 | 4,710 | 442,900 |
| 2024/10/16 | 4,575 | 4,710 | 4,555 | 4,700 | 594,600 |
| 2024/10/15 | 4,740 | 4,755 | 4,600 | 4,670 | 979,300 |
| 2024/10/11 | 4,730 | 4,915 | 4,700 | 4,705 | 3,557,100 |
| 2024/10/10 | 4,390 | 4,420 | 4,355 | 4,380 | 589,700 |
| 2024/10/09 | 4,440 | 4,445 | 4,350 | 4,360 | 318,300 |
| 2024/10/08 | 4,515 | 4,530 | 4,400 | 4,410 | 545,400 |
| 2024/10/07 | 4,585 | 4,600 | 4,540 | 4,555 | 406,100 |
| 2024/10/04 | 4,480 | 4,490 | 4,415 | 4,415 | 235,300 |
| 2024/10/03 | 4,530 | 4,530 | 4,435 | 4,450 | 278,200 |
| 2024/10/02 | 4,430 | 4,480 | 4,380 | 4,405 | 360,100 |
| 2024/10/01 | 4,480 | 4,545 | 4,445 | 4,500 | 362,600 |
| 2024/09/30 | 4,400 | 4,465 | 4,370 | 4,420 | 500,200 |
| 2024/09/27 | 4,555 | 4,595 | 4,515 | 4,585 | 494,900 |
| 2024/09/26 | 4,400 | 4,470 | 4,375 | 4,470 | 373,700 |
| 2024/09/25 | 4,330 | 4,420 | 4,325 | 4,370 | 270,600 |
| 2024/09/24 | 4,395 | 4,420 | 4,325 | 4,335 | 310,400 |
| 2024/09/20 | 4,400 | 4,425 | 4,360 | 4,360 | 449,100 |
| 2024/09/19 | 4,265 | 4,330 | 4,255 | 4,295 | 365,100 |
| 2024/09/18 | 4,230 | 4,240 | 4,155 | 4,200 | 244,700 |
| 2024/09/17 | 4,210 | 4,245 | 4,110 | 4,160 | 380,900 |
| 2024/09/13 | 4,205 | 4,205 | 4,160 | 4,195 | 239,500 |
| 2024/09/12 | 4,200 | 4,210 | 4,135 | 4,190 | 389,900 |
| 2024/09/11 | 4,145 | 4,190 | 4,060 | 4,120 | 392,300 |
| 2024/09/10 | 4,140 | 4,200 | 4,110 | 4,150 | 377,400 |
| 2024/09/09 | 3,970 | 4,145 | 3,960 | 4,125 | 456,400 |
| 2024/09/06 | 4,155 | 4,170 | 4,085 | 4,110 | 435,300 |
| 2024/09/05 | 4,125 | 4,250 | 4,110 | 4,160 | 443,600 |
| 2024/09/04 | 4,240 | 4,265 | 4,170 | 4,185 | 545,100 |
| 2024/09/03 | 4,375 | 4,420 | 4,370 | 4,375 | 394,800 |
| 2024/09/02 | 4,370 | 4,390 | 4,315 | 4,360 | 453,400 |
| 2024/08/30 | 4,255 | 4,340 | 4,245 | 4,300 | 519,200 |
| 2024/08/29 | 4,190 | 4,255 | 4,165 | 4,215 | 343,700 |
| 2024/08/28 | 4,190 | 4,215 | 4,150 | 4,195 | 307,700 |
| 2024/08/27 | 4,205 | 4,215 | 4,140 | 4,210 | 387,700 |
| 2024/08/26 | 4,195 | 4,210 | 4,120 | 4,160 | 488,600 |
| 2024/08/23 | 4,230 | 4,275 | 4,155 | 4,195 | 1,032,100 |
| 2024/08/22 | 4,375 | 4,375 | 4,275 | 4,300 | 496,500 |
| 2024/08/21 | 4,365 | 4,385 | 4,330 | 4,370 | 404,300 |
| 2024/08/20 | 4,460 | 4,465 | 4,365 | 4,435 | 466,700 |
| 2024/08/19 | 4,410 | 4,495 | 4,395 | 4,435 | 576,700 |
| 2024/08/16 | 4,435 | 4,480 | 4,400 | 4,450 | 508,400 |
| 2024/08/15 | 4,250 | 4,330 | 4,230 | 4,295 | 447,300 |
| 2024/08/14 | 4,255 | 4,270 | 4,185 | 4,250 | 570,400 |
| 2024/08/13 | 4,135 | 4,235 | 4,115 | 4,230 | 655,100 |
| 2024/08/09 | 4,050 | 4,095 | 3,925 | 3,995 | 600,100 |
| 2024/08/08 | 3,935 | 4,045 | 3,900 | 3,955 | 938,900 |
| 2024/08/07 | 3,830 | 4,180 | 3,800 | 4,090 | 880,400 |
| 2024/08/06 | 3,805 | 4,035 | 3,770 | 3,880 | 1,133,900 |
| 2024/08/05 | 3,730 | 3,905 | 3,560 | 3,595 | 1,163,100 |
| 2024/08/02 | 4,385 | 4,400 | 4,215 | 4,220 | 1,121,800 |
| 2024/08/01 | 4,750 | 4,760 | 4,550 | 4,655 | 840,000 |
| 2024/07/31 | 4,755 | 4,880 | 4,730 | 4,880 | 494,800 |
| 2024/07/30 | 4,820 | 4,840 | 4,735 | 4,840 | 578,600 |
| 2024/07/29 | 4,960 | 4,965 | 4,830 | 4,865 | 497,700 |
| 2024/07/26 | 4,840 | 4,985 | 4,775 | 4,890 | 732,300 |
| 2024/07/25 | 4,970 | 4,975 | 4,760 | 4,770 | 1,053,000 |
| 2024/07/24 | 5,160 | 5,180 | 5,050 | 5,070 | 482,100 |
| 2024/07/23 | 5,180 | 5,290 | 5,180 | 5,220 | 448,300 |
| 2024/07/22 | 5,150 | 5,240 | 5,110 | 5,120 | 611,400 |
| 2024/07/19 | 5,370 | 5,390 | 5,230 | 5,250 | 517,600 |
| 2024/07/18 | 5,400 | 5,450 | 5,360 | 5,380 | 499,100 |
| 2024/07/17 | 5,550 | 5,630 | 5,470 | 5,500 | 746,000 |
| 2024/07/16 | 5,670 | 5,680 | 5,440 | 5,510 | 1,337,800 |
| 2024/07/12 | 5,730 | 5,810 | 5,700 | 5,760 | 468,000 |
| 2024/07/11 | 5,800 | 5,830 | 5,720 | 5,810 | 281,300 |
| 2024/07/10 | 5,800 | 5,800 | 5,650 | 5,720 | 324,100 |
| 2024/07/09 | 5,850 | 5,890 | 5,700 | 5,750 | 378,500 |
| 2024/07/08 | 5,840 | 5,880 | 5,710 | 5,810 | 282,100 |
| 2024/07/05 | 5,860 | 5,930 | 5,820 | 5,850 | 240,700 |
| 2024/07/04 | 5,820 | 5,890 | 5,760 | 5,860 | 245,500 |
| 2024/07/03 | 5,720 | 5,830 | 5,710 | 5,780 | 198,600 |
| 2024/07/02 | 5,710 | 5,770 | 5,640 | 5,730 | 293,500 |
| 2024/07/01 | 5,730 | 5,750 | 5,680 | 5,720 | 219,700 |
| 2024/06/28 | 5,610 | 5,680 | 5,590 | 5,630 | 183,900 |
| 2024/06/27 | 5,620 | 5,660 | 5,580 | 5,590 | 200,400 |
| 2024/06/26 | 5,700 | 5,700 | 5,600 | 5,630 | 259,500 |
| 2024/06/25 | 5,660 | 5,720 | 5,580 | 5,680 | 382,800 |
| 2024/06/24 | 5,730 | 5,820 | 5,720 | 5,730 | 155,200 |
| 2024/06/21 | 5,790 | 5,820 | 5,660 | 5,700 | 260,400 |
| 2024/06/20 | 5,720 | 5,760 | 5,660 | 5,740 | 174,800 |
| 2024/06/19 | 5,780 | 5,830 | 5,700 | 5,730 | 155,900 |
| 2024/06/18 | 5,710 | 5,810 | 5,710 | 5,770 | 198,600 |
| 2024/06/17 | 5,690 | 5,730 | 5,590 | 5,620 | 272,900 |
| 2024/06/14 | 5,590 | 5,790 | 5,570 | 5,740 | 270,300 |
| 2024/06/13 | 5,810 | 5,820 | 5,680 | 5,680 | 206,000 |
| 2024/06/12 | 5,770 | 5,850 | 5,760 | 5,810 | 181,000 |
| 2024/06/11 | 5,860 | 5,970 | 5,850 | 5,860 | 317,300 |
| 2024/06/10 | 5,720 | 5,840 | 5,680 | 5,810 | 315,700 |
| 2024/06/07 | 5,670 | 5,700 | 5,620 | 5,650 | 176,500 |
| 2024/06/06 | 5,740 | 5,770 | 5,600 | 5,650 | 276,400 |
| 2024/06/05 | 5,760 | 5,770 | 5,660 | 5,720 | 307,100 |
| 2024/06/04 | 6,040 | 6,050 | 5,810 | 5,810 | 429,000 |
| 2024/06/03 | 6,160 | 6,180 | 6,080 | 6,080 | 158,000 |
| 2024/05/31 | 6,000 | 6,110 | 5,980 | 6,090 | 331,800 |
| 2024/05/30 | 6,000 | 6,120 | 5,940 | 6,030 | 194,400 |
| 2024/05/29 | 6,160 | 6,170 | 6,040 | 6,040 | 200,100 |
| 2024/05/28 | 6,300 | 6,310 | 6,100 | 6,130 | 345,000 |
| 2024/05/27 | 6,200 | 6,270 | 6,150 | 6,230 | 205,000 |
| 2024/05/24 | 6,080 | 6,230 | 6,080 | 6,100 | 329,700 |
| 2024/05/23 | 6,190 | 6,240 | 6,160 | 6,220 | 201,600 |
| 2024/05/22 | 6,300 | 6,310 | 6,180 | 6,190 | 210,300 |
| 2024/05/21 | 6,330 | 6,350 | 6,250 | 6,320 | 307,300 |
| 2024/05/20 | 6,360 | 6,410 | 6,270 | 6,320 | 372,400 |
| 2024/05/17 | 6,200 | 6,240 | 6,150 | 6,170 | 149,800 |
| 2024/05/16 | 6,330 | 6,360 | 6,130 | 6,240 | 211,000 |
| 2024/05/15 | 6,330 | 6,380 | 6,280 | 6,290 | 138,100 |
| 2024/05/14 | 6,460 | 6,480 | 6,260 | 6,340 | 280,000 |
| 2024/05/13 | 6,600 | 6,620 | 6,380 | 6,400 | 371,900 |
| 2024/05/10 | 6,450 | 6,700 | 6,400 | 6,680 | 621,800 |
| 2024/05/09 | 6,280 | 6,480 | 6,180 | 6,430 | 589,000 |
| 2024/05/08 | 5,910 | 6,160 | 5,900 | 6,090 | 386,700 |
| 2024/05/07 | 5,920 | 5,960 | 5,860 | 5,880 | 201,300 |
| 2024/05/02 | 5,830 | 5,890 | 5,820 | 5,820 | 189,000 |
| 2024/05/01 | 5,940 | 5,950 | 5,870 | 5,890 | 248,400 |
| 2024/04/30 | 5,980 | 6,080 | 5,920 | 6,020 | 315,500 |
| 2024/04/26 | 5,780 | 5,930 | 5,720 | 5,880 | 329,200 |
| 2024/04/25 | 6,150 | 6,160 | 5,830 | 5,830 | 647,600 |
| 2024/04/24 | 6,020 | 6,220 | 5,980 | 6,190 | 562,700 |
| 2024/04/23 | 5,870 | 5,970 | 5,780 | 5,930 | 490,800 |
| 2024/04/22 | 5,700 | 5,810 | 5,640 | 5,750 | 248,000 |
| 2024/04/19 | 5,690 | 5,780 | 5,580 | 5,690 | 398,700 |
| 2024/04/18 | 5,520 | 5,770 | 5,470 | 5,720 | 433,700 |
| 2024/04/17 | 5,880 | 5,910 | 5,660 | 5,720 | 374,000 |
| 2024/04/16 | 5,920 | 6,070 | 5,790 | 5,790 | 603,800 |
| 2024/04/15 | 6,000 | 6,170 | 5,780 | 5,940 | 1,347,800 |
| 2024/04/12 | 6,100 | 6,180 | 6,010 | 6,070 | 442,600 |
| 2024/04/11 | 5,920 | 6,090 | 5,920 | 6,090 | 257,100 |
| 2024/04/10 | 5,950 | 6,000 | 5,900 | 5,960 | 224,900 |
| 2024/04/09 | 6,040 | 6,040 | 5,930 | 5,960 | 199,500 |
| 2024/04/08 | 6,000 | 6,070 | 5,950 | 6,000 | 328,000 |
| 2024/04/05 | 5,920 | 5,960 | 5,850 | 5,940 | 369,600 |
| 2024/04/04 | 5,980 | 6,110 | 5,940 | 6,090 | 264,800 |
| 2024/04/03 | 5,870 | 6,010 | 5,830 | 5,930 | 283,800 |
| 2024/04/02 | 5,990 | 6,030 | 5,900 | 5,920 | 372,800 |
| 2024/04/01 | 6,200 | 6,210 | 5,910 | 6,010 | 424,400 |
| 2024/03/29 | 6,030 | 6,180 | 6,020 | 6,100 | 359,800 |
| 2024/03/28 | 5,960 | 6,150 | 5,940 | 6,040 | 410,600 |
| 2024/03/27 | 5,860 | 5,980 | 5,820 | 5,920 | 292,500 |
| 2024/03/26 | 5,790 | 5,880 | 5,750 | 5,840 | 267,800 |
| 2024/03/25 | 5,790 | 5,840 | 5,710 | 5,730 | 204,500 |
| 2024/03/22 | 5,770 | 5,840 | 5,690 | 5,810 | 278,700 |
| 2024/03/21 | 5,790 | 5,910 | 5,760 | 5,770 | 363,000 |
| 2024/03/19 | 5,630 | 5,680 | 5,570 | 5,660 | 276,900 |
| 2024/03/18 | 5,560 | 5,640 | 5,530 | 5,610 | 274,200 |
| 2024/03/15 | 5,340 | 5,550 | 5,340 | 5,500 | 315,900 |
| 2024/03/14 | 5,290 | 5,410 | 5,280 | 5,390 | 207,900 |
| 2024/03/13 | 5,500 | 5,500 | 5,280 | 5,310 | 300,600 |
| 2024/03/12 | 5,370 | 5,440 | 5,310 | 5,400 | 266,400 |
| 2024/03/11 | 5,500 | 5,540 | 5,390 | 5,430 | 330,400 |
| 2024/03/08 | 5,550 | 5,690 | 5,540 | 5,660 | 429,700 |
| 2024/03/07 | 5,870 | 5,880 | 5,570 | 5,600 | 531,300 |
| 2024/03/06 | 5,640 | 5,800 | 5,560 | 5,800 | 539,400 |
| 2024/03/05 | 5,300 | 5,650 | 5,260 | 5,650 | 870,300 |
| 2024/03/04 | 5,290 | 5,320 | 5,220 | 5,270 | 322,300 |
| 2024/03/01 | 5,280 | 5,310 | 5,230 | 5,290 | 320,400 |
| 2024/02/29 | 5,260 | 5,280 | 5,140 | 5,260 | 530,500 |
| 2024/02/28 | 5,280 | 5,370 | 5,190 | 5,290 | 1,009,200 |
| 2024/02/27 | 5,340 | 5,530 | 5,330 | 5,480 | 958,200 |
| 2024/02/26 | 5,200 | 5,460 | 5,190 | 5,400 | 924,700 |
| 2024/02/22 | 5,140 | 5,170 | 5,100 | 5,160 | 295,300 |
| 2024/02/21 | 5,140 | 5,180 | 5,090 | 5,110 | 259,700 |
| 2024/02/20 | 5,130 | 5,210 | 5,110 | 5,140 | 372,100 |
| 2024/02/19 | 5,060 | 5,120 | 5,040 | 5,120 | 232,400 |
| 2024/02/16 | 4,985 | 5,070 | 4,960 | 5,060 | 392,400 |
| 2024/02/15 | 4,980 | 4,990 | 4,940 | 4,945 | 354,900 |
| 2024/02/14 | 4,930 | 4,935 | 4,865 | 4,875 | 596,100 |
| 2024/02/13 | 5,000 | 5,000 | 4,920 | 4,980 | 613,200 |
| 2024/02/09 | 5,070 | 5,110 | 4,995 | 4,995 | 382,000 |
| 2024/02/08 | 5,060 | 5,090 | 5,020 | 5,080 | 320,300 |
| 2024/02/07 | 5,070 | 5,100 | 5,030 | 5,080 | 349,500 |
| 2024/02/06 | 5,110 | 5,120 | 5,030 | 5,030 | 534,700 |
| 2024/02/05 | 5,120 | 5,230 | 5,060 | 5,140 | 636,900 |
| 2024/02/02 | 5,020 | 5,100 | 4,985 | 5,080 | 421,900 |
| 2024/02/01 | 5,030 | 5,100 | 5,020 | 5,030 | 491,500 |
| 2024/01/31 | 4,910 | 5,130 | 4,895 | 5,100 | 1,122,700 |
| 2024/01/30 | 4,745 | 4,925 | 4,715 | 4,895 | 748,900 |
| 2024/01/29 | 4,725 | 4,750 | 4,695 | 4,730 | 437,800 |
| 2024/01/26 | 4,645 | 4,735 | 4,620 | 4,705 | 448,200 |
| 2024/01/25 | 4,685 | 4,695 | 4,625 | 4,645 | 484,400 |
| 2024/01/24 | 4,775 | 4,780 | 4,710 | 4,710 | 388,900 |
| 2024/01/23 | 4,840 | 4,850 | 4,700 | 4,735 | 633,600 |
| 2024/01/22 | 4,730 | 4,795 | 4,705 | 4,795 | 532,200 |
| 2024/01/19 | 4,660 | 4,700 | 4,630 | 4,700 | 589,100 |
| 2024/01/18 | 4,545 | 4,610 | 4,540 | 4,590 | 392,800 |
| 2024/01/17 | 4,645 | 4,670 | 4,540 | 4,540 | 731,600 |
| 2024/01/16 | 4,530 | 4,615 | 4,470 | 4,585 | 734,700 |
| 2024/01/15 | 4,555 | 4,590 | 4,465 | 4,530 | 1,204,500 |
| 2024/01/12 | 4,670 | 4,680 | 4,500 | 4,580 | 790,300 |
| 2024/01/11 | 4,605 | 4,655 | 4,595 | 4,610 | 426,400 |
| 2024/01/10 | 4,510 | 4,630 | 4,490 | 4,580 | 457,000 |
| 2024/01/09 | 4,575 | 4,625 | 4,475 | 4,495 | 547,200 |
| 2024/01/05 | 4,475 | 4,535 | 4,455 | 4,465 | 565,500 |
| 2024/01/04 | 4,325 | 4,490 | 4,280 | 4,470 | 609,400 |