松竹(9601)の株価時系列情報
松竹(9601)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 |
---|---|---|---|---|---|
1983/12/28 | 501 | 516 | 497 | 511 | 302,508 |
1983/12/27 | 501 | 501 | 491 | 501 | 130,787 |
1983/12/26 | 482 | 496 | 481 | 496 | 34,943 |
1983/12/24 | 486 | 491 | 486 | 486 | 24,959 |
1983/12/23 | 481 | 491 | 481 | 491 | 30,950 |
1983/12/22 | 491 | 491 | 481 | 481 | 34,943 |
1983/12/21 | 473 | 491 | 473 | 491 | 30,950 |
1983/12/20 | 481 | 482 | 476 | 476 | 20,966 |
1983/12/19 | 482 | 482 | 466 | 476 | 47,922 |
1983/12/17 | 491 | 491 | 482 | 482 | 11,981 |
1983/12/16 | 491 | 492 | 486 | 492 | 78,872 |
1983/12/15 | 498 | 511 | 494 | 501 | 405,340 |
1983/12/14 | 490 | 498 | 486 | 497 | 169,724 |
1983/12/13 | 479 | 490 | 477 | 488 | 158,742 |
1983/12/12 | 471 | 476 | 469 | 475 | 32,946 |
1983/12/09 | 472 | 472 | 471 | 471 | 9,984 |
1983/12/08 | 469 | 474 | 469 | 469 | 21,964 |
1983/12/07 | 467 | 468 | 467 | 467 | 25,958 |
1983/12/06 | 471 | 471 | 467 | 470 | 37,938 |
1983/12/05 | 470 | 470 | 470 | 470 | 13,977 |
1983/12/03 | 470 | 471 | 469 | 471 | 12,979 |
1983/12/02 | 469 | 470 | 469 | 470 | 3,994 |
1983/12/01 | 468 | 469 | 468 | 469 | 8,985 |
1983/11/30 | 467 | 467 | 467 | 467 | 7,987 |
1983/11/29 | 471 | 472 | 462 | 462 | 33,945 |
1983/11/28 | 478 | 478 | 471 | 471 | 17,971 |
1983/11/26 | 477 | 480 | 476 | 478 | 31,948 |
1983/11/25 | 466 | 480 | 466 | 480 | 45,925 |
1983/11/24 | 465 | 466 | 464 | 464 | 24,959 |
1983/11/22 | 466 | 466 | 463 | 463 | 23,961 |
1983/11/21 | 465 | 466 | 465 | 466 | 12,979 |
1983/11/18 | 465 | 465 | 464 | 464 | 9,984 |
1983/11/17 | 462 | 465 | 462 | 463 | 28,953 |
1983/11/16 | 464 | 464 | 463 | 463 | 17,971 |
1983/11/15 | 466 | 466 | 464 | 464 | 10,982 |
1983/11/14 | 466 | 466 | 466 | 466 | 6,989 |
1983/11/11 | 462 | 464 | 462 | 464 | 16,972 |
1983/11/10 | 462 | 463 | 462 | 463 | 7,987 |
1983/11/09 | 462 | 462 | 462 | 462 | 6,989 |
1983/11/07 | 462 | 462 | 462 | 462 | 998 |
1983/11/05 | 465 | 466 | 464 | 464 | 10,982 |
1983/11/04 | 461 | 465 | 461 | 464 | 11,981 |
1983/11/02 | 461 | 465 | 461 | 461 | 28,953 |
1983/11/01 | 462 | 462 | 461 | 461 | 31,948 |
1983/10/29 | 462 | 462 | 462 | 462 | 4,992 |
1983/10/28 | 464 | 464 | 462 | 462 | 21,964 |
1983/10/27 | 465 | 465 | 464 | 464 | 14,976 |
1983/10/26 | 464 | 465 | 464 | 465 | 12,979 |
1983/10/25 | 462 | 466 | 462 | 466 | 9,984 |
1983/10/24 | 462 | 462 | 461 | 462 | 11,981 |
1983/10/21 | 462 | 466 | 462 | 462 | 18,969 |
1983/10/20 | 466 | 467 | 466 | 467 | 10,982 |
1983/10/19 | 468 | 468 | 464 | 464 | 21,964 |
1983/10/18 | 470 | 470 | 468 | 468 | 12,979 |
1983/10/17 | 471 | 471 | 468 | 468 | 2,995 |
1983/10/15 | 466 | 471 | 466 | 466 | 3,994 |
1983/10/14 | 471 | 471 | 471 | 471 | 8,985 |
1983/10/13 | 467 | 468 | 465 | 466 | 11,981 |
1983/10/12 | 457 | 462 | 457 | 462 | 24,959 |
1983/10/11 | 476 | 476 | 471 | 471 | 15,974 |
1983/10/07 | 465 | 471 | 465 | 471 | 38,937 |
1983/10/06 | 462 | 462 | 461 | 461 | 8,985 |
1983/10/05 | 464 | 465 | 464 | 464 | 11,981 |
1983/10/04 | 457 | 470 | 457 | 465 | 25,958 |
1983/10/03 | 463 | 463 | 456 | 457 | 11,981 |
1983/10/01 | 461 | 463 | 459 | 463 | 15,974 |
1983/09/30 | 463 | 464 | 462 | 462 | 17,971 |
1983/09/29 | 461 | 462 | 461 | 462 | 15,974 |
1983/09/27 | 457 | 457 | 454 | 456 | 33,945 |
1983/09/26 | 457 | 461 | 453 | 456 | 87,857 |
1983/09/24 | 469 | 469 | 460 | 461 | 95,844 |
1983/09/22 | 471 | 471 | 466 | 471 | 22,963 |
1983/09/21 | 475 | 475 | 466 | 466 | 31,948 |
1983/09/20 | 476 | 480 | 472 | 480 | 17,971 |
1983/09/19 | 481 | 484 | 476 | 476 | 12,979 |
1983/09/17 | 481 | 486 | 476 | 486 | 55,909 |
1983/09/16 | 478 | 484 | 478 | 479 | 84,862 |
1983/09/14 | 472 | 473 | 472 | 473 | 40,933 |
1983/09/13 | 467 | 470 | 464 | 465 | 22,963 |
1983/09/12 | 476 | 476 | 462 | 462 | 34,943 |
1983/09/09 | 476 | 484 | 476 | 478 | 54,911 |
1983/09/08 | 486 | 488 | 481 | 486 | 121,802 |
1983/09/07 | 472 | 481 | 472 | 481 | 142,768 |
1983/09/06 | 472 | 472 | 471 | 471 | 81,867 |
1983/09/05 | 478 | 478 | 471 | 472 | 43,929 |
1983/09/03 | 479 | 479 | 477 | 479 | 53,912 |
1983/09/02 | 467 | 486 | 467 | 480 | 121,802 |
1983/09/01 | 462 | 462 | 462 | 462 | 5,990 |
1983/08/31 | 466 | 466 | 462 | 462 | 16,972 |
1983/08/30 | 466 | 466 | 462 | 466 | 6,989 |
1983/08/29 | 466 | 466 | 462 | 462 | 13,977 |
1983/08/27 | 469 | 469 | 461 | 462 | 37,938 |
1983/08/26 | 465 | 469 | 464 | 469 | 208,660 |
1983/08/25 | 466 | 467 | 464 | 464 | 20,966 |
1983/08/24 | 463 | 466 | 462 | 466 | 14,976 |
1983/08/23 | 461 | 466 | 461 | 463 | 81,867 |
1983/08/22 | 461 | 465 | 461 | 462 | 33,945 |
1983/08/19 | 466 | 466 | 462 | 465 | 7,987 |
1983/08/18 | 462 | 467 | 461 | 461 | 67,890 |
1983/08/17 | 465 | 466 | 465 | 466 | 37,938 |
1983/08/16 | 471 | 471 | 470 | 470 | 22,963 |
1983/08/15 | 471 | 471 | 471 | 471 | 9,984 |
1983/08/12 | 471 | 474 | 471 | 471 | 16,972 |
1983/08/11 | 467 | 471 | 467 | 471 | 16,972 |
1983/08/10 | 467 | 471 | 467 | 467 | 8,985 |
1983/08/09 | 463 | 465 | 463 | 465 | 7,987 |
1983/08/08 | 462 | 462 | 461 | 461 | 13,977 |
1983/08/06 | 466 | 466 | 462 | 462 | 19,968 |
1983/08/05 | 457 | 466 | 457 | 466 | 25,958 |
1983/08/04 | 455 | 457 | 455 | 457 | 7,987 |
1983/08/03 | 454 | 454 | 454 | 454 | 11,981 |
1983/08/02 | 454 | 455 | 454 | 455 | 4,992 |
1983/08/01 | 454 | 456 | 453 | 453 | 67,890 |
1983/07/30 | 455 | 456 | 454 | 456 | 23,961 |
1983/07/29 | 458 | 458 | 456 | 456 | 16,972 |
1983/07/28 | 454 | 458 | 454 | 458 | 21,964 |
1983/07/27 | 456 | 456 | 454 | 454 | 29,951 |
1983/07/26 | 456 | 456 | 454 | 456 | 32,946 |
1983/07/25 | 456 | 458 | 454 | 454 | 63,896 |
1983/07/23 | 458 | 458 | 456 | 456 | 48,920 |
1983/07/22 | 456 | 458 | 456 | 458 | 34,943 |
1983/07/21 | 456 | 456 | 456 | 456 | 16,972 |
1983/07/20 | 458 | 458 | 456 | 458 | 17,971 |
1983/07/19 | 459 | 460 | 456 | 456 | 7,987 |
1983/07/18 | 456 | 459 | 456 | 459 | 14,976 |
1983/07/15 | 453 | 456 | 453 | 456 | 11,981 |
1983/07/14 | 456 | 459 | 453 | 453 | 32,946 |
1983/07/13 | 455 | 456 | 455 | 455 | 11,981 |
1983/07/12 | 459 | 459 | 454 | 454 | 35,942 |
1983/07/11 | 456 | 456 | 456 | 456 | 13,977 |
1983/07/09 | 456 | 457 | 455 | 455 | 21,964 |
1983/07/08 | 460 | 460 | 460 | 460 | 3,994 |
1983/07/07 | 456 | 461 | 456 | 461 | 12,979 |
1983/07/06 | 466 | 466 | 455 | 455 | 29,951 |
1983/07/05 | 469 | 469 | 466 | 466 | 16,972 |
1983/07/02 | 467 | 470 | 467 | 467 | 35,942 |
1983/07/01 | 466 | 466 | 464 | 466 | 25,958 |
1983/06/30 | 463 | 466 | 463 | 466 | 18,969 |
1983/06/29 | 466 | 466 | 462 | 462 | 9,984 |
1983/06/28 | 474 | 474 | 466 | 469 | 88,855 |
1983/06/27 | 476 | 477 | 475 | 475 | 64,894 |
1983/06/25 | 456 | 470 | 456 | 470 | 52,914 |
1983/06/24 | 448 | 456 | 448 | 456 | 36,940 |
1983/06/23 | 448 | 449 | 447 | 447 | 39,935 |
1983/06/22 | 448 | 450 | 448 | 450 | 38,937 |
1983/06/21 | 449 | 449 | 449 | 449 | 10,982 |
1983/06/20 | 450 | 451 | 450 | 450 | 11,981 |
1983/06/17 | 449 | 449 | 449 | 449 | 9,984 |
1983/06/16 | 449 | 449 | 446 | 449 | 29,951 |
1983/06/15 | 448 | 449 | 446 | 449 | 19,968 |
1983/06/14 | 446 | 451 | 446 | 451 | 37,938 |
1983/06/13 | 449 | 451 | 446 | 446 | 22,963 |
1983/06/11 | 448 | 451 | 448 | 451 | 3,994 |
1983/06/10 | 446 | 451 | 446 | 447 | 52,914 |
1983/06/09 | 449 | 450 | 449 | 450 | 51,916 |
1983/06/08 | 450 | 450 | 449 | 450 | 43,929 |
1983/06/07 | 453 | 453 | 450 | 450 | 46,924 |
1983/06/06 | 457 | 457 | 451 | 451 | 9,984 |
1983/06/04 | 452 | 456 | 452 | 452 | 16,972 |
1983/06/03 | 454 | 456 | 451 | 451 | 60,901 |
1983/06/02 | 451 | 452 | 451 | 452 | 20,966 |
1983/06/01 | 453 | 453 | 450 | 451 | 76,875 |
1983/05/31 | 456 | 456 | 451 | 454 | 75,877 |
1983/05/30 | 451 | 456 | 450 | 453 | 56,907 |
1983/05/28 | 451 | 452 | 449 | 451 | 67,890 |
1983/05/27 | 452 | 452 | 450 | 451 | 91,851 |
1983/05/26 | 453 | 454 | 452 | 454 | 28,953 |
1983/05/25 | 452 | 456 | 451 | 456 | 26,956 |
1983/05/24 | 451 | 456 | 451 | 451 | 36,940 |
1983/05/23 | 454 | 456 | 451 | 451 | 118,807 |
1983/05/20 | 456 | 461 | 452 | 452 | 101,834 |
1983/05/19 | 457 | 461 | 456 | 461 | 85,860 |
1983/05/18 | 461 | 461 | 461 | 461 | 15,974 |
1983/05/17 | 463 | 463 | 462 | 462 | 34,943 |
1983/05/16 | 471 | 471 | 462 | 462 | 20,966 |
1983/05/14 | 471 | 471 | 471 | 471 | 12,979 |
1983/05/12 | 462 | 464 | 462 | 464 | 23,961 |
1983/05/11 | 462 | 462 | 461 | 462 | 51,916 |
1983/05/10 | 462 | 462 | 462 | 462 | 15,974 |
1983/05/09 | 471 | 471 | 462 | 462 | 16,972 |
1983/05/07 | 467 | 467 | 467 | 467 | 3,994 |
1983/05/06 | 471 | 474 | 462 | 462 | 66,891 |
1983/05/04 | 471 | 474 | 471 | 471 | 24,959 |
1983/05/02 | 474 | 474 | 471 | 471 | 6,989 |
1983/04/30 | 466 | 476 | 466 | 476 | 9,984 |
1983/04/28 | 472 | 472 | 471 | 471 | 14,976 |
1983/04/27 | 476 | 476 | 472 | 472 | 21,964 |
1983/04/26 | 480 | 481 | 476 | 479 | 13,977 |
1983/04/25 | 484 | 485 | 476 | 476 | 89,854 |
1983/04/21 | 462 | 466 | 462 | 464 | 66,891 |
1983/04/20 | 461 | 466 | 461 | 461 | 75,877 |
1983/04/19 | 471 | 476 | 466 | 466 | 111,818 |
1983/04/18 | 476 | 476 | 471 | 471 | 152,751 |
1983/04/15 | 476 | 481 | 475 | 481 | 26,956 |
1983/04/14 | 480 | 480 | 480 | 480 | 10,982 |
1983/04/13 | 476 | 486 | 475 | 475 | 52,914 |
1983/04/12 | 477 | 485 | 476 | 476 | 47,922 |
1983/04/11 | 494 | 494 | 481 | 482 | 66,891 |
1983/04/09 | 496 | 496 | 487 | 494 | 312,491 |
1983/04/08 | 477 | 495 | 477 | 490 | 394,358 |
1983/04/07 | 480 | 480 | 475 | 475 | 67,890 |
1983/04/06 | 476 | 478 | 475 | 475 | 30,950 |
1983/04/05 | 475 | 479 | 475 | 475 | 19,968 |
1983/04/04 | 480 | 480 | 476 | 476 | 15,974 |
1983/04/02 | 479 | 479 | 475 | 475 | 42,930 |
1983/04/01 | 481 | 481 | 477 | 477 | 89,854 |
1983/03/31 | 471 | 473 | 467 | 471 | 152,751 |
1983/03/30 | 467 | 467 | 466 | 466 | 22,963 |
1983/03/29 | 471 | 471 | 467 | 467 | 55,909 |
1983/03/28 | 456 | 468 | 456 | 468 | 33,945 |
1983/03/26 | 454 | 456 | 454 | 454 | 20,966 |
1983/03/25 | 458 | 461 | 453 | 461 | 12,979 |
1983/03/24 | 461 | 461 | 452 | 453 | 15,974 |
1983/03/23 | 458 | 461 | 458 | 461 | 11,981 |
1983/03/22 | 458 | 458 | 453 | 458 | 37,938 |
1983/03/18 | 452 | 453 | 452 | 453 | 9,984 |
1983/03/17 | 452 | 457 | 452 | 452 | 9,984 |
1983/03/16 | 451 | 456 | 451 | 452 | 20,966 |
1983/03/15 | 465 | 465 | 461 | 461 | 19,968 |
1983/03/14 | 470 | 471 | 463 | 470 | 92,849 |
1983/03/12 | 461 | 470 | 461 | 470 | 46,924 |
1983/03/11 | 452 | 471 | 452 | 471 | 89,854 |
1983/03/10 | 447 | 451 | 447 | 451 | 16,972 |
1983/03/09 | 446 | 446 | 446 | 446 | 25,958 |
1983/03/08 | 451 | 451 | 446 | 446 | 90,852 |
1983/03/07 | 453 | 456 | 451 | 452 | 38,937 |
1983/03/05 | 452 | 453 | 452 | 452 | 6,989 |
1983/03/04 | 461 | 461 | 452 | 452 | 34,943 |
1983/03/03 | 455 | 462 | 455 | 461 | 4,992 |
1983/03/02 | 453 | 454 | 453 | 454 | 3,994 |
1983/03/01 | 452 | 452 | 452 | 452 | 18,969 |
1983/02/28 | 466 | 471 | 461 | 471 | 113,815 |
1983/02/26 | 466 | 471 | 466 | 466 | 46,924 |
1983/02/25 | 451 | 471 | 451 | 471 | 41,932 |
1983/02/24 | 450 | 461 | 450 | 461 | 34,943 |
1983/02/23 | 460 | 466 | 460 | 460 | 60,901 |
1983/02/22 | 469 | 471 | 466 | 469 | 49,919 |
1983/02/21 | 468 | 470 | 468 | 469 | 248,595 |
1983/02/18 | 458 | 470 | 458 | 466 | 59,903 |
1983/02/17 | 455 | 461 | 455 | 461 | 17,971 |
1983/02/16 | 448 | 459 | 448 | 459 | 111,818 |
1983/02/15 | 455 | 455 | 448 | 448 | 148,758 |
1983/02/14 | 456 | 456 | 452 | 452 | 5,990 |
1983/02/12 | 451 | 456 | 451 | 456 | 21,964 |
1983/02/10 | 454 | 454 | 451 | 451 | 40,933 |
1983/02/09 | 453 | 454 | 453 | 454 | 2,995 |
1983/02/08 | 451 | 456 | 451 | 455 | 27,955 |
1983/02/07 | 451 | 455 | 451 | 455 | 29,951 |
1983/02/04 | 453 | 453 | 451 | 453 | 20,966 |
1983/02/03 | 468 | 468 | 456 | 461 | 22,963 |
1983/02/02 | 471 | 471 | 466 | 469 | 58,904 |
1983/02/01 | 472 | 473 | 462 | 471 | 133,782 |
1983/01/31 | 454 | 471 | 452 | 471 | 37,938 |
1983/01/29 | 449 | 451 | 446 | 451 | 117,808 |
1983/01/28 | 446 | 449 | 442 | 443 | 243,604 |
1983/01/27 | 442 | 456 | 442 | 451 | 273,555 |
1983/01/26 | 440 | 442 | 437 | 442 | 103,831 |
1983/01/25 | 436 | 442 | 436 | 441 | 75,877 |
1983/01/24 | 441 | 441 | 439 | 441 | 31,948 |
1983/01/22 | 436 | 441 | 433 | 436 | 71,883 |
1983/01/21 | 433 | 436 | 433 | 436 | 46,924 |
1983/01/20 | 432 | 436 | 432 | 436 | 69,886 |
1983/01/19 | 439 | 440 | 432 | 432 | 162,735 |
1983/01/18 | 446 | 446 | 442 | 442 | 25,958 |
1983/01/17 | 441 | 446 | 441 | 446 | 66,891 |
1983/01/14 | 451 | 451 | 439 | 439 | 284,537 |
1983/01/13 | 456 | 456 | 454 | 454 | 90,852 |
1983/01/12 | 462 | 462 | 458 | 459 | 70,885 |
1983/01/11 | 470 | 471 | 464 | 464 | 22,963 |
1983/01/10 | 476 | 481 | 476 | 476 | 27,955 |
1983/01/08 | 477 | 477 | 477 | 477 | 12,979 |
1983/01/07 | 479 | 482 | 471 | 472 | 145,763 |
1983/01/06 | 482 | 486 | 478 | 482 | 165,730 |
1983/01/05 | 457 | 472 | 453 | 472 | 147,760 |
1983/01/04 | 459 | 459 | 457 | 458 | 34,943 |