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 |
---|---|---|---|---|---|
1984/12/28 | 636 | 641 | 632 | 637 | 31,948 |
1984/12/27 | 638 | 639 | 636 | 638 | 32,946 |
1984/12/26 | 632 | 632 | 629 | 632 | 123,799 |
1984/12/25 | 636 | 636 | 629 | 631 | 98,839 |
1984/12/24 | 636 | 646 | 631 | 631 | 84,862 |
1984/12/22 | 660 | 661 | 626 | 626 | 95,844 |
1984/12/21 | 653 | 653 | 650 | 650 | 20,966 |
1984/12/20 | 661 | 661 | 657 | 657 | 16,972 |
1984/12/19 | 665 | 665 | 664 | 664 | 9,984 |
1984/12/18 | 666 | 671 | 664 | 664 | 14,976 |
1984/12/17 | 673 | 676 | 671 | 671 | 13,977 |
1984/12/15 | 667 | 676 | 667 | 672 | 23,961 |
1984/12/14 | 671 | 671 | 667 | 667 | 34,943 |
1984/12/13 | 676 | 676 | 671 | 671 | 286,534 |
1984/12/12 | 670 | 676 | 661 | 676 | 87,857 |
1984/12/11 | 637 | 661 | 637 | 660 | 52,914 |
1984/12/10 | 636 | 641 | 636 | 636 | 4,992 |
1984/12/07 | 632 | 642 | 632 | 641 | 52,914 |
1984/12/06 | 637 | 644 | 632 | 641 | 97,841 |
1984/12/05 | 651 | 651 | 636 | 644 | 141,769 |
1984/12/04 | 645 | 646 | 636 | 646 | 243,604 |
1984/12/03 | 641 | 646 | 636 | 642 | 19,968 |
1984/12/01 | 641 | 651 | 632 | 651 | 251,591 |
1984/11/30 | 641 | 651 | 636 | 651 | 132,784 |
1984/11/29 | 650 | 650 | 632 | 641 | 137,776 |
1984/11/28 | 651 | 651 | 642 | 642 | 12,979 |
1984/11/27 | 649 | 651 | 641 | 651 | 82,865 |
1984/11/26 | 646 | 646 | 643 | 643 | 19,968 |
1984/11/24 | 641 | 651 | 641 | 651 | 93,847 |
1984/11/22 | 660 | 660 | 636 | 651 | 170,722 |
1984/11/21 | 659 | 659 | 635 | 659 | 152,751 |
1984/11/20 | 650 | 671 | 641 | 661 | 198,677 |
1984/11/19 | 651 | 651 | 649 | 650 | 121,802 |
1984/11/17 | 666 | 666 | 650 | 651 | 425,308 |
1984/11/16 | 687 | 687 | 661 | 681 | 616,996 |
1984/11/15 | 693 | 693 | 686 | 686 | 10,982 |
1984/11/14 | 686 | 687 | 686 | 687 | 7,987 |
1984/11/13 | 691 | 699 | 661 | 691 | 188,693 |
1984/11/12 | 695 | 700 | 686 | 699 | 56,907 |
1984/11/09 | 696 | 696 | 661 | 686 | 133,782 |
1984/11/08 | 689 | 689 | 669 | 686 | 66,891 |
1984/11/07 | 701 | 701 | 671 | 690 | 216,647 |
1984/11/06 | 685 | 699 | 671 | 699 | 345,438 |
1984/11/05 | 681 | 682 | 671 | 680 | 155,747 |
1984/11/02 | 687 | 701 | 681 | 701 | 72,881 |
1984/11/01 | 706 | 706 | 691 | 691 | 16,972 |
1984/10/31 | 690 | 716 | 686 | 716 | 65,893 |
1984/10/30 | 681 | 699 | 681 | 699 | 41,932 |
1984/10/29 | 701 | 701 | 671 | 691 | 62,898 |
1984/10/27 | 682 | 692 | 682 | 691 | 15,974 |
1984/10/26 | 686 | 686 | 682 | 682 | 88,855 |
1984/10/25 | 695 | 698 | 688 | 689 | 92,849 |
1984/10/24 | 693 | 693 | 691 | 691 | 69,886 |
1984/10/23 | 700 | 701 | 693 | 701 | 22,963 |
1984/10/22 | 693 | 700 | 693 | 700 | 9,984 |
1984/10/20 | 692 | 692 | 692 | 692 | 9,984 |
1984/10/18 | 692 | 692 | 691 | 692 | 15,974 |
1984/10/17 | 701 | 701 | 693 | 693 | 32,946 |
1984/10/16 | 697 | 697 | 697 | 697 | 7,987 |
1984/10/15 | 702 | 702 | 696 | 696 | 40,933 |
1984/10/12 | 693 | 701 | 693 | 701 | 16,972 |
1984/10/11 | 697 | 697 | 691 | 691 | 57,906 |
1984/10/09 | 702 | 702 | 691 | 691 | 89,854 |
1984/10/08 | 696 | 702 | 696 | 700 | 5,990 |
1984/10/06 | 702 | 702 | 692 | 692 | 6,989 |
1984/10/05 | 701 | 703 | 692 | 703 | 42,930 |
1984/10/04 | 693 | 700 | 693 | 700 | 22,963 |
1984/10/03 | 698 | 701 | 693 | 696 | 22,963 |
1984/10/02 | 700 | 701 | 696 | 697 | 57,906 |
1984/10/01 | 701 | 702 | 697 | 697 | 23,961 |
1984/09/29 | 702 | 711 | 701 | 711 | 30,950 |
1984/09/28 | 711 | 711 | 696 | 696 | 26,956 |
1984/09/27 | 720 | 721 | 715 | 721 | 35,942 |
1984/09/26 | 709 | 731 | 701 | 730 | 57,906 |
1984/09/25 | 704 | 709 | 704 | 709 | 7,987 |
1984/09/22 | 705 | 707 | 704 | 706 | 10,982 |
1984/09/21 | 701 | 708 | 701 | 702 | 42,930 |
1984/09/20 | 696 | 707 | 696 | 707 | 27,955 |
1984/09/19 | 701 | 701 | 698 | 701 | 16,972 |
1984/09/18 | 694 | 711 | 693 | 711 | 20,966 |
1984/09/17 | 699 | 701 | 692 | 693 | 18,969 |
1984/09/14 | 702 | 702 | 697 | 699 | 23,961 |
1984/09/13 | 712 | 712 | 702 | 710 | 16,972 |
1984/09/12 | 713 | 715 | 712 | 712 | 22,963 |
1984/09/11 | 713 | 721 | 712 | 713 | 9,984 |
1984/09/10 | 716 | 721 | 715 | 716 | 17,971 |
1984/09/07 | 716 | 721 | 712 | 721 | 44,927 |
1984/09/06 | 721 | 731 | 712 | 712 | 51,916 |
1984/09/05 | 714 | 721 | 711 | 721 | 42,930 |
1984/09/04 | 713 | 723 | 712 | 714 | 19,968 |
1984/09/03 | 740 | 740 | 712 | 729 | 46,924 |
1984/09/01 | 739 | 744 | 731 | 744 | 119,805 |
1984/08/31 | 717 | 723 | 717 | 721 | 115,812 |
1984/08/30 | 716 | 716 | 716 | 716 | 15,974 |
1984/08/29 | 726 | 726 | 712 | 713 | 76,875 |
1984/08/28 | 761 | 761 | 731 | 731 | 51,916 |
1984/08/27 | 761 | 765 | 760 | 763 | 137,776 |
1984/08/25 | 741 | 761 | 741 | 761 | 80,868 |
1984/08/24 | 729 | 736 | 729 | 736 | 112,816 |
1984/08/23 | 719 | 723 | 719 | 719 | 48,920 |
1984/08/22 | 718 | 721 | 711 | 716 | 93,847 |
1984/08/21 | 718 | 718 | 716 | 716 | 26,956 |
1984/08/20 | 713 | 718 | 713 | 713 | 28,953 |
1984/08/18 | 701 | 701 | 697 | 701 | 19,968 |
1984/08/17 | 709 | 711 | 701 | 701 | 21,964 |
1984/08/16 | 700 | 705 | 695 | 705 | 31,948 |
1984/08/15 | 696 | 701 | 692 | 701 | 21,964 |
1984/08/14 | 692 | 701 | 691 | 691 | 14,976 |
1984/08/13 | 692 | 698 | 691 | 692 | 44,927 |
1984/08/10 | 695 | 697 | 694 | 697 | 25,958 |
1984/08/09 | 697 | 697 | 696 | 697 | 11,981 |
1984/08/08 | 701 | 701 | 700 | 700 | 8,985 |
1984/08/07 | 700 | 700 | 700 | 700 | 3,994 |
1984/08/06 | 710 | 710 | 710 | 710 | 14,976 |
1984/08/04 | 688 | 690 | 688 | 690 | 23,961 |
1984/08/03 | 687 | 691 | 684 | 688 | 25,958 |
1984/08/02 | 686 | 695 | 683 | 683 | 50,917 |
1984/08/01 | 683 | 686 | 681 | 686 | 45,925 |
1984/07/31 | 686 | 688 | 682 | 683 | 47,922 |
1984/07/30 | 701 | 701 | 687 | 687 | 33,945 |
1984/07/28 | 681 | 690 | 681 | 690 | 95,844 |
1984/07/27 | 698 | 707 | 698 | 705 | 29,951 |
1984/07/26 | 699 | 699 | 683 | 698 | 44,927 |
1984/07/25 | 690 | 700 | 683 | 683 | 74,878 |
1984/07/24 | 683 | 690 | 682 | 690 | 33,945 |
1984/07/23 | 686 | 688 | 681 | 686 | 25,958 |
1984/07/21 | 682 | 682 | 681 | 682 | 23,961 |
1984/07/20 | 685 | 686 | 681 | 681 | 91,851 |
1984/07/19 | 685 | 695 | 684 | 684 | 39,935 |
1984/07/18 | 690 | 695 | 686 | 686 | 36,940 |
1984/07/17 | 687 | 699 | 686 | 696 | 104,829 |
1984/07/16 | 708 | 708 | 681 | 686 | 192,686 |
1984/07/13 | 696 | 711 | 696 | 700 | 59,903 |
1984/07/12 | 686 | 691 | 681 | 691 | 154,748 |
1984/07/11 | 721 | 721 | 681 | 682 | 332,459 |
1984/07/10 | 731 | 732 | 722 | 722 | 75,877 |
1984/07/09 | 746 | 746 | 746 | 746 | 11,981 |
1984/07/07 | 733 | 736 | 730 | 736 | 44,927 |
1984/07/06 | 751 | 751 | 746 | 746 | 41,932 |
1984/07/05 | 764 | 768 | 746 | 746 | 59,903 |
1984/07/04 | 766 | 766 | 745 | 765 | 259,578 |
1984/07/03 | 755 | 778 | 743 | 757 | 409,334 |
1984/07/02 | 692 | 758 | 692 | 758 | 308,498 |
1984/06/30 | 686 | 688 | 681 | 688 | 57,906 |
1984/06/29 | 678 | 692 | 678 | 690 | 92,849 |
1984/06/28 | 684 | 691 | 678 | 688 | 187,695 |
1984/06/27 | 722 | 722 | 684 | 684 | 478,222 |
1984/06/26 | 726 | 731 | 723 | 723 | 125,795 |
1984/06/25 | 727 | 727 | 726 | 727 | 45,925 |
1984/06/23 | 736 | 736 | 726 | 726 | 39,935 |
1984/06/22 | 726 | 739 | 726 | 727 | 59,903 |
1984/06/21 | 759 | 761 | 728 | 728 | 36,940 |
1984/06/20 | 729 | 756 | 729 | 756 | 134,781 |
1984/06/19 | 726 | 739 | 726 | 729 | 57,906 |
1984/06/18 | 731 | 731 | 725 | 726 | 79,870 |
1984/06/16 | 722 | 727 | 722 | 726 | 39,935 |
1984/06/15 | 722 | 730 | 722 | 723 | 84,862 |
1984/06/14 | 745 | 745 | 725 | 740 | 110,820 |
1984/06/13 | 736 | 741 | 725 | 740 | 155,747 |
1984/06/12 | 728 | 740 | 728 | 736 | 182,703 |
1984/06/11 | 743 | 746 | 722 | 729 | 213,652 |
1984/06/08 | 753 | 761 | 741 | 746 | 219,643 |
1984/06/07 | 771 | 781 | 761 | 763 | 203,669 |
1984/06/06 | 802 | 810 | 761 | 761 | 483,214 |
1984/06/05 | 841 | 846 | 820 | 821 | 768,749 |
1984/06/04 | 788 | 851 | 787 | 836 | 925,494 |
1984/06/02 | 791 | 811 | 783 | 798 | 594,033 |
1984/06/01 | 800 | 819 | 791 | 795 | 1,706,223 |
1984/05/31 | 761 | 791 | 757 | 781 | 1,923,869 |
1984/05/30 | 731 | 754 | 730 | 751 | 233,620 |
1984/05/29 | 731 | 736 | 721 | 736 | 198,677 |
1984/05/28 | 745 | 746 | 721 | 721 | 87,857 |
1984/05/26 | 751 | 751 | 742 | 742 | 101,834 |
1984/05/25 | 755 | 756 | 741 | 751 | 436,290 |
1984/05/24 | 721 | 756 | 721 | 746 | 549,106 |
1984/05/23 | 711 | 736 | 711 | 721 | 166,729 |
1984/05/22 | 722 | 731 | 720 | 720 | 254,586 |
1984/05/21 | 751 | 751 | 742 | 742 | 158,742 |
1984/05/19 | 753 | 761 | 751 | 753 | 246,599 |
1984/05/18 | 730 | 768 | 725 | 751 | 761,760 |
1984/05/17 | 740 | 740 | 717 | 740 | 237,613 |
1984/05/16 | 711 | 751 | 711 | 741 | 411,331 |
1984/05/15 | 730 | 746 | 719 | 721 | 305,503 |
1984/05/14 | 700 | 741 | 696 | 739 | 451,266 |
1984/05/11 | 701 | 710 | 691 | 710 | 57,906 |
1984/05/10 | 701 | 711 | 701 | 701 | 149,756 |
1984/05/09 | 746 | 746 | 719 | 731 | 590,040 |
1984/05/08 | 705 | 751 | 701 | 745 | 1,431,670 |
1984/05/07 | 695 | 711 | 690 | 701 | 501,184 |
1984/05/04 | 661 | 701 | 661 | 701 | 257,581 |
1984/05/02 | 660 | 671 | 651 | 671 | 50,917 |
1984/05/01 | 651 | 661 | 651 | 661 | 17,971 |
1984/04/28 | 661 | 661 | 660 | 661 | 67,890 |
1984/04/27 | 641 | 661 | 636 | 661 | 91,851 |
1984/04/26 | 635 | 641 | 635 | 637 | 12,979 |
1984/04/25 | 637 | 646 | 634 | 634 | 41,932 |
1984/04/24 | 648 | 648 | 647 | 647 | 13,977 |
1984/04/23 | 661 | 671 | 655 | 671 | 64,894 |
1984/04/21 | 661 | 671 | 661 | 671 | 61,899 |
1984/04/20 | 642 | 671 | 642 | 671 | 57,906 |
1984/04/19 | 651 | 651 | 651 | 651 | 70,885 |
1984/04/18 | 651 | 652 | 651 | 651 | 29,951 |
1984/04/17 | 669 | 671 | 651 | 671 | 132,784 |
1984/04/16 | 650 | 671 | 635 | 671 | 228,628 |
1984/04/13 | 622 | 666 | 622 | 661 | 157,743 |
1984/04/12 | 621 | 641 | 618 | 641 | 52,914 |
1984/04/11 | 612 | 616 | 612 | 616 | 13,977 |
1984/04/10 | 613 | 616 | 611 | 613 | 28,953 |
1984/04/09 | 616 | 619 | 601 | 613 | 79,870 |
1984/04/07 | 631 | 631 | 616 | 616 | 75,877 |
1984/04/06 | 649 | 660 | 631 | 641 | 83,864 |
1984/04/05 | 640 | 661 | 621 | 661 | 303,506 |
1984/04/04 | 631 | 631 | 622 | 631 | 78,872 |
1984/04/03 | 641 | 651 | 641 | 651 | 227,630 |
1984/04/02 | 620 | 650 | 620 | 642 | 148,758 |
1984/03/31 | 633 | 638 | 621 | 630 | 66,891 |
1984/03/30 | 624 | 631 | 621 | 631 | 113,815 |
1984/03/29 | 610 | 621 | 609 | 621 | 72,881 |
1984/03/28 | 606 | 611 | 606 | 611 | 58,904 |
1984/03/27 | 609 | 611 | 606 | 606 | 35,942 |
1984/03/26 | 606 | 610 | 606 | 609 | 25,958 |
1984/03/24 | 604 | 604 | 604 | 604 | 15,974 |
1984/03/23 | 604 | 610 | 604 | 610 | 73,880 |
1984/03/22 | 604 | 606 | 603 | 603 | 111,818 |
1984/03/21 | 607 | 608 | 603 | 606 | 65,893 |
1984/03/19 | 601 | 610 | 599 | 607 | 65,893 |
1984/03/17 | 602 | 604 | 601 | 601 | 33,945 |
1984/03/16 | 601 | 611 | 601 | 606 | 169,724 |
1984/03/15 | 611 | 616 | 603 | 604 | 65,893 |
1984/03/14 | 616 | 616 | 606 | 611 | 65,893 |
1984/03/13 | 619 | 621 | 601 | 606 | 230,625 |
1984/03/12 | 604 | 621 | 601 | 614 | 162,735 |
1984/03/09 | 593 | 624 | 593 | 604 | 198,677 |
1984/03/08 | 606 | 609 | 581 | 583 | 420,316 |
1984/03/07 | 616 | 618 | 610 | 610 | 218,644 |
1984/03/06 | 631 | 631 | 611 | 618 | 191,688 |
1984/03/05 | 609 | 626 | 606 | 626 | 312,491 |
1984/03/03 | 650 | 651 | 611 | 619 | 256,582 |
1984/03/02 | 611 | 649 | 611 | 649 | 520,154 |
1984/03/01 | 652 | 656 | 622 | 622 | 972,418 |
1984/02/29 | 691 | 700 | 651 | 661 | 1,198,050 |
1984/02/28 | 679 | 726 | 676 | 701 | 3,239,728 |
1984/02/27 | 621 | 689 | 612 | 689 | 1,785,095 |
1984/02/25 | 611 | 631 | 591 | 631 | 565,080 |
1984/02/24 | 575 | 614 | 575 | 614 | 781,728 |
1984/02/23 | 568 | 585 | 562 | 585 | 561,087 |
1984/02/22 | 569 | 576 | 559 | 576 | 700,859 |
1984/02/21 | 534 | 561 | 533 | 561 | 494,196 |
1984/02/20 | 525 | 530 | 517 | 524 | 245,600 |
1984/02/18 | 521 | 531 | 517 | 531 | 97,841 |
1984/02/17 | 522 | 526 | 517 | 517 | 123,799 |
1984/02/16 | 529 | 529 | 522 | 522 | 198,677 |
1984/02/15 | 516 | 529 | 516 | 529 | 117,808 |
1984/02/14 | 530 | 530 | 519 | 519 | 44,927 |
1984/02/13 | 512 | 531 | 512 | 529 | 226,631 |
1984/02/10 | 516 | 525 | 513 | 525 | 81,867 |
1984/02/09 | 522 | 523 | 520 | 520 | 30,950 |
1984/02/08 | 517 | 525 | 517 | 525 | 42,930 |
1984/02/07 | 511 | 512 | 511 | 511 | 16,972 |
1984/02/06 | 521 | 521 | 512 | 517 | 55,909 |
1984/02/04 | 518 | 521 | 517 | 517 | 25,958 |
1984/02/03 | 517 | 517 | 517 | 517 | 33,945 |
1984/02/02 | 517 | 521 | 517 | 517 | 36,940 |
1984/02/01 | 521 | 522 | 517 | 517 | 50,917 |
1984/01/31 | 523 | 523 | 521 | 521 | 22,963 |
1984/01/30 | 522 | 526 | 519 | 526 | 83,864 |
1984/01/28 | 511 | 517 | 511 | 516 | 51,916 |
1984/01/27 | 517 | 520 | 515 | 516 | 58,904 |
1984/01/26 | 521 | 525 | 521 | 522 | 42,930 |
1984/01/25 | 512 | 525 | 512 | 525 | 42,930 |
1984/01/24 | 507 | 513 | 507 | 511 | 63,896 |
1984/01/23 | 513 | 513 | 511 | 513 | 15,974 |
1984/01/21 | 526 | 528 | 523 | 523 | 114,813 |
1984/01/20 | 534 | 535 | 526 | 526 | 144,764 |
1984/01/19 | 503 | 536 | 503 | 532 | 239,610 |
1984/01/18 | 497 | 511 | 497 | 511 | 69,886 |
1984/01/17 | 521 | 521 | 517 | 517 | 25,958 |
1984/01/13 | 517 | 521 | 516 | 518 | 68,888 |
1984/01/12 | 521 | 521 | 516 | 516 | 72,881 |
1984/01/11 | 521 | 530 | 517 | 521 | 121,802 |
1984/01/10 | 541 | 548 | 526 | 526 | 356,420 |
1984/01/09 | 525 | 536 | 522 | 536 | 540,121 |
1984/01/07 | 511 | 516 | 510 | 516 | 169,724 |
1984/01/06 | 510 | 511 | 501 | 510 | 90,852 |
1984/01/05 | 506 | 509 | 489 | 501 | 79,870 |
1984/01/04 | 511 | 511 | 506 | 506 | 99,838 |