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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,142 | 1,152 | 1,132 | 1,152 | 83,864 |
| 1985/12/27 | 1,182 | 1,192 | 1,142 | 1,152 | 102,833 |
| 1985/12/26 | 1,162 | 1,182 | 1,152 | 1,182 | 130,787 |
| 1985/12/25 | 1,162 | 1,182 | 1,162 | 1,172 | 91,851 |
| 1985/12/24 | 1,172 | 1,172 | 1,152 | 1,152 | 112,816 |
| 1985/12/23 | 1,172 | 1,202 | 1,172 | 1,172 | 82,865 |
| 1985/12/21 | 1,192 | 1,202 | 1,182 | 1,182 | 49,919 |
| 1985/12/20 | 1,212 | 1,232 | 1,182 | 1,202 | 171,721 |
| 1985/12/19 | 1,162 | 1,232 | 1,152 | 1,212 | 251,591 |
| 1985/12/18 | 1,212 | 1,212 | 1,152 | 1,152 | 154,748 |
| 1985/12/17 | 1,142 | 1,202 | 1,112 | 1,192 | 495,194 |
| 1985/12/16 | 1,192 | 1,192 | 1,152 | 1,152 | 296,517 |
| 1985/12/13 | 1,232 | 1,242 | 1,192 | 1,192 | 197,678 |
| 1985/12/12 | 1,232 | 1,232 | 1,192 | 1,232 | 430,300 |
| 1985/12/11 | 1,272 | 1,272 | 1,232 | 1,232 | 137,776 |
| 1985/12/10 | 1,272 | 1,282 | 1,242 | 1,262 | 186,696 |
| 1985/12/09 | 1,242 | 1,282 | 1,232 | 1,252 | 200,673 |
| 1985/12/07 | 1,232 | 1,252 | 1,212 | 1,252 | 309,496 |
| 1985/12/06 | 1,282 | 1,282 | 1,232 | 1,232 | 299,513 |
| 1985/12/05 | 1,292 | 1,312 | 1,262 | 1,282 | 347,435 |
| 1985/12/04 | 1,342 | 1,352 | 1,302 | 1,302 | 273,555 |
| 1985/12/03 | 1,342 | 1,382 | 1,332 | 1,352 | 346,436 |
| 1985/12/02 | 1,372 | 1,382 | 1,322 | 1,342 | 313,490 |
| 1985/11/30 | 1,372 | 1,382 | 1,362 | 1,372 | 275,552 |
| 1985/11/29 | 1,342 | 1,382 | 1,342 | 1,352 | 703,855 |
| 1985/11/28 | 1,382 | 1,402 | 1,332 | 1,332 | 525,145 |
| 1985/11/27 | 1,422 | 1,452 | 1,392 | 1,392 | 3,055,028 |
| 1985/11/26 | 1,432 | 1,452 | 1,402 | 1,402 | 2,690,621 |
| 1985/11/25 | 1,362 | 1,392 | 1,342 | 1,392 | 1,003,367 |
| 1985/11/22 | 1,362 | 1,382 | 1,332 | 1,372 | 1,653,309 |
| 1985/11/21 | 1,302 | 1,352 | 1,272 | 1,342 | 1,420,688 |
| 1985/11/20 | 1,312 | 1,322 | 1,272 | 1,302 | 1,297,888 |
| 1985/11/19 | 1,362 | 1,402 | 1,312 | 1,322 | 2,389,112 |
| 1985/11/18 | 1,362 | 1,412 | 1,322 | 1,382 | 3,693,989 |
| 1985/11/16 | 1,272 | 1,382 | 1,262 | 1,352 | 3,701,976 |
| 1985/11/15 | 1,152 | 1,252 | 1,152 | 1,252 | 4,719,320 |
| 1985/11/14 | 1,102 | 1,162 | 1,082 | 1,142 | 3,164,850 |
| 1985/11/13 | 1,052 | 1,152 | 1,042 | 1,122 | 5,345,301 |
| 1985/11/12 | 1,012 | 1,062 | 1,002 | 1,062 | 3,352,544 |
| 1985/11/11 | 932 | 972 | 929 | 969 | 1,218,018 |
| 1985/11/08 | 932 | 939 | 921 | 921 | 580,056 |
| 1985/11/07 | 901 | 927 | 900 | 921 | 636,963 |
| 1985/11/06 | 841 | 891 | 841 | 881 | 70,885 |
| 1985/11/05 | 853 | 853 | 843 | 843 | 22,963 |
| 1985/11/02 | 856 | 856 | 851 | 851 | 20,966 |
| 1985/11/01 | 851 | 861 | 846 | 861 | 41,932 |
| 1985/10/31 | 866 | 866 | 861 | 861 | 15,974 |
| 1985/10/30 | 870 | 870 | 854 | 856 | 12,979 |
| 1985/10/29 | 867 | 873 | 851 | 873 | 128,790 |
| 1985/10/28 | 858 | 871 | 846 | 866 | 66,891 |
| 1985/10/26 | 860 | 860 | 842 | 860 | 89,854 |
| 1985/10/25 | 896 | 896 | 860 | 860 | 209,659 |
| 1985/10/24 | 867 | 886 | 861 | 886 | 110,820 |
| 1985/10/23 | 890 | 891 | 877 | 877 | 127,792 |
| 1985/10/22 | 881 | 901 | 874 | 874 | 399,350 |
| 1985/10/21 | 881 | 894 | 868 | 874 | 229,626 |
| 1985/10/19 | 861 | 881 | 861 | 881 | 153,750 |
| 1985/10/18 | 875 | 876 | 852 | 856 | 98,839 |
| 1985/10/17 | 881 | 891 | 866 | 866 | 320,478 |
| 1985/10/16 | 851 | 915 | 846 | 891 | 777,734 |
| 1985/10/15 | 827 | 849 | 824 | 848 | 82,865 |
| 1985/10/14 | 822 | 826 | 821 | 823 | 50,917 |
| 1985/10/11 | 826 | 830 | 813 | 821 | 83,864 |
| 1985/10/09 | 826 | 826 | 817 | 826 | 28,953 |
| 1985/10/08 | 826 | 826 | 812 | 826 | 26,956 |
| 1985/10/07 | 831 | 832 | 816 | 831 | 31,948 |
| 1985/10/05 | 812 | 835 | 812 | 831 | 49,919 |
| 1985/10/04 | 855 | 855 | 822 | 822 | 63,896 |
| 1985/10/03 | 861 | 866 | 828 | 859 | 96,842 |
| 1985/10/02 | 876 | 889 | 863 | 871 | 420,316 |
| 1985/10/01 | 835 | 874 | 830 | 862 | 385,373 |
| 1985/09/30 | 836 | 836 | 821 | 835 | 52,914 |
| 1985/09/28 | 846 | 851 | 836 | 836 | 134,781 |
| 1985/09/27 | 822 | 854 | 821 | 835 | 415,324 |
| 1985/09/26 | 800 | 830 | 798 | 821 | 248,595 |
| 1985/09/25 | 801 | 804 | 795 | 795 | 54,911 |
| 1985/09/24 | 806 | 806 | 800 | 800 | 46,924 |
| 1985/09/21 | 761 | 796 | 761 | 796 | 262,573 |
| 1985/09/20 | 770 | 771 | 769 | 771 | 130,787 |
| 1985/09/19 | 760 | 771 | 760 | 771 | 31,948 |
| 1985/09/18 | 762 | 770 | 760 | 760 | 31,948 |
| 1985/09/17 | 766 | 766 | 761 | 761 | 12,979 |
| 1985/09/13 | 774 | 774 | 765 | 765 | 42,930 |
| 1985/09/12 | 761 | 776 | 761 | 776 | 24,959 |
| 1985/09/11 | 760 | 760 | 757 | 760 | 30,950 |
| 1985/09/10 | 761 | 761 | 759 | 759 | 11,981 |
| 1985/09/09 | 761 | 769 | 756 | 756 | 114,813 |
| 1985/09/07 | 751 | 753 | 751 | 753 | 4,992 |
| 1985/09/06 | 748 | 748 | 744 | 744 | 13,977 |
| 1985/09/05 | 744 | 748 | 744 | 748 | 8,985 |
| 1985/09/04 | 742 | 743 | 742 | 743 | 4,992 |
| 1985/09/03 | 743 | 743 | 742 | 742 | 17,971 |
| 1985/09/02 | 742 | 742 | 742 | 742 | 8,985 |
| 1985/08/31 | 756 | 756 | 745 | 745 | 59,903 |
| 1985/08/30 | 770 | 770 | 761 | 761 | 26,956 |
| 1985/08/29 | 760 | 776 | 752 | 771 | 33,945 |
| 1985/08/28 | 768 | 768 | 751 | 766 | 37,938 |
| 1985/08/27 | 775 | 775 | 766 | 766 | 25,958 |
| 1985/08/26 | 771 | 776 | 766 | 766 | 50,917 |
| 1985/08/24 | 771 | 778 | 767 | 776 | 19,968 |
| 1985/08/23 | 766 | 766 | 764 | 764 | 21,964 |
| 1985/08/22 | 771 | 771 | 761 | 761 | 34,943 |
| 1985/08/21 | 761 | 764 | 760 | 762 | 52,914 |
| 1985/08/20 | 751 | 760 | 751 | 760 | 29,951 |
| 1985/08/19 | 751 | 753 | 746 | 746 | 25,958 |
| 1985/08/17 | 751 | 753 | 741 | 741 | 60,901 |
| 1985/08/16 | 746 | 756 | 746 | 751 | 18,969 |
| 1985/08/15 | 741 | 751 | 741 | 751 | 15,974 |
| 1985/08/14 | 743 | 743 | 733 | 734 | 9,984 |
| 1985/08/13 | 741 | 741 | 731 | 733 | 6,989 |
| 1985/08/12 | 745 | 746 | 731 | 731 | 39,935 |
| 1985/08/09 | 726 | 731 | 726 | 731 | 11,981 |
| 1985/08/08 | 722 | 731 | 722 | 731 | 23,961 |
| 1985/08/07 | 750 | 750 | 722 | 722 | 14,976 |
| 1985/08/06 | 748 | 750 | 747 | 750 | 46,924 |
| 1985/08/05 | 722 | 737 | 721 | 737 | 34,943 |
| 1985/08/03 | 721 | 726 | 721 | 726 | 20,966 |
| 1985/08/02 | 732 | 736 | 721 | 721 | 49,919 |
| 1985/08/01 | 741 | 741 | 733 | 740 | 26,956 |
| 1985/07/31 | 743 | 743 | 732 | 732 | 33,945 |
| 1985/07/30 | 741 | 741 | 733 | 733 | 17,971 |
| 1985/07/29 | 741 | 741 | 732 | 732 | 20,966 |
| 1985/07/27 | 736 | 741 | 731 | 732 | 14,976 |
| 1985/07/26 | 739 | 740 | 733 | 740 | 19,968 |
| 1985/07/25 | 737 | 740 | 732 | 740 | 18,969 |
| 1985/07/24 | 738 | 741 | 737 | 737 | 11,981 |
| 1985/07/23 | 741 | 746 | 737 | 737 | 45,925 |
| 1985/07/22 | 737 | 742 | 737 | 742 | 11,981 |
| 1985/07/20 | 746 | 746 | 737 | 737 | 6,989 |
| 1985/07/19 | 736 | 751 | 736 | 750 | 17,971 |
| 1985/07/18 | 751 | 751 | 736 | 736 | 30,950 |
| 1985/07/17 | 736 | 746 | 734 | 734 | 46,924 |
| 1985/07/16 | 736 | 736 | 731 | 731 | 37,938 |
| 1985/07/15 | 751 | 751 | 726 | 736 | 56,907 |
| 1985/07/12 | 771 | 781 | 751 | 751 | 54,911 |
| 1985/07/11 | 778 | 786 | 761 | 781 | 59,903 |
| 1985/07/10 | 782 | 790 | 771 | 778 | 104,829 |
| 1985/07/09 | 816 | 816 | 771 | 792 | 236,615 |
| 1985/07/08 | 801 | 836 | 791 | 811 | 614,001 |
| 1985/07/06 | 801 | 801 | 789 | 800 | 503,181 |
| 1985/07/05 | 749 | 778 | 741 | 771 | 686,882 |
| 1985/07/04 | 709 | 751 | 702 | 743 | 169,724 |
| 1985/07/03 | 702 | 706 | 701 | 701 | 20,966 |
| 1985/07/02 | 702 | 703 | 702 | 702 | 15,974 |
| 1985/07/01 | 710 | 710 | 702 | 702 | 10,982 |
| 1985/06/29 | 709 | 709 | 701 | 709 | 27,955 |
| 1985/06/28 | 706 | 711 | 701 | 701 | 40,933 |
| 1985/06/27 | 714 | 714 | 702 | 702 | 40,933 |
| 1985/06/26 | 710 | 711 | 699 | 709 | 57,906 |
| 1985/06/25 | 701 | 710 | 701 | 701 | 35,942 |
| 1985/06/24 | 710 | 710 | 701 | 701 | 21,964 |
| 1985/06/22 | 710 | 710 | 701 | 701 | 23,961 |
| 1985/06/21 | 699 | 701 | 699 | 701 | 23,961 |
| 1985/06/20 | 716 | 716 | 699 | 699 | 24,959 |
| 1985/06/19 | 716 | 718 | 698 | 711 | 50,917 |
| 1985/06/18 | 719 | 720 | 709 | 709 | 25,958 |
| 1985/06/17 | 711 | 721 | 706 | 721 | 20,966 |
| 1985/06/15 | 696 | 711 | 696 | 711 | 23,961 |
| 1985/06/14 | 696 | 696 | 691 | 691 | 23,961 |
| 1985/06/13 | 701 | 701 | 696 | 697 | 10,982 |
| 1985/06/12 | 697 | 698 | 692 | 693 | 41,932 |
| 1985/06/11 | 694 | 710 | 693 | 697 | 14,976 |
| 1985/06/10 | 701 | 705 | 691 | 691 | 28,953 |
| 1985/06/07 | 710 | 719 | 710 | 711 | 20,966 |
| 1985/06/06 | 739 | 741 | 720 | 721 | 70,885 |
| 1985/06/05 | 700 | 741 | 691 | 738 | 356,420 |
| 1985/06/04 | 696 | 696 | 681 | 691 | 45,925 |
| 1985/06/03 | 699 | 699 | 681 | 681 | 31,948 |
| 1985/06/01 | 686 | 699 | 683 | 699 | 33,945 |
| 1985/05/31 | 698 | 698 | 683 | 683 | 8,985 |
| 1985/05/30 | 695 | 699 | 681 | 689 | 71,883 |
| 1985/05/29 | 701 | 701 | 681 | 681 | 59,903 |
| 1985/05/28 | 701 | 701 | 691 | 701 | 59,903 |
| 1985/05/27 | 701 | 701 | 700 | 701 | 58,904 |
| 1985/05/25 | 692 | 692 | 691 | 691 | 31,948 |
| 1985/05/24 | 683 | 701 | 681 | 686 | 75,877 |
| 1985/05/23 | 687 | 701 | 681 | 681 | 35,942 |
| 1985/05/22 | 682 | 691 | 682 | 683 | 73,880 |
| 1985/05/21 | 692 | 698 | 691 | 691 | 17,971 |
| 1985/05/20 | 708 | 708 | 691 | 700 | 117,808 |
| 1985/05/18 | 701 | 710 | 701 | 710 | 115,812 |
| 1985/05/17 | 690 | 701 | 690 | 700 | 237,613 |
| 1985/05/16 | 693 | 693 | 671 | 691 | 87,857 |
| 1985/05/15 | 680 | 696 | 671 | 695 | 105,828 |
| 1985/05/14 | 667 | 668 | 667 | 667 | 30,950 |
| 1985/05/13 | 667 | 668 | 666 | 666 | 15,974 |
| 1985/05/10 | 670 | 671 | 667 | 670 | 19,968 |
| 1985/05/09 | 680 | 680 | 670 | 670 | 86,859 |
| 1985/05/08 | 681 | 681 | 671 | 677 | 37,938 |
| 1985/05/07 | 675 | 683 | 671 | 683 | 60,901 |
| 1985/05/04 | 670 | 671 | 667 | 668 | 15,974 |
| 1985/05/02 | 675 | 675 | 667 | 671 | 6,989 |
| 1985/05/01 | 676 | 676 | 666 | 676 | 4,992 |
| 1985/04/30 | 667 | 667 | 666 | 666 | 4,992 |
| 1985/04/27 | 663 | 671 | 662 | 671 | 7,987 |
| 1985/04/26 | 671 | 671 | 662 | 663 | 10,982 |
| 1985/04/25 | 676 | 676 | 661 | 661 | 15,974 |
| 1985/04/24 | 676 | 676 | 671 | 673 | 71,883 |
| 1985/04/23 | 666 | 670 | 656 | 656 | 27,955 |
| 1985/04/22 | 671 | 671 | 656 | 656 | 23,961 |
| 1985/04/20 | 672 | 672 | 672 | 672 | 19,968 |
| 1985/04/19 | 652 | 683 | 652 | 672 | 67,890 |
| 1985/04/18 | 654 | 654 | 652 | 652 | 13,977 |
| 1985/04/17 | 656 | 660 | 651 | 653 | 66,891 |
| 1985/04/16 | 661 | 661 | 651 | 661 | 14,976 |
| 1985/04/15 | 666 | 666 | 665 | 666 | 16,972 |
| 1985/04/12 | 652 | 652 | 651 | 652 | 9,984 |
| 1985/04/11 | 662 | 662 | 661 | 661 | 7,987 |
| 1985/04/10 | 663 | 666 | 661 | 665 | 5,990 |
| 1985/04/09 | 663 | 664 | 662 | 663 | 11,981 |
| 1985/04/08 | 663 | 663 | 663 | 663 | 5,990 |
| 1985/04/06 | 663 | 664 | 663 | 663 | 3,994 |
| 1985/04/05 | 665 | 665 | 663 | 663 | 2,995 |
| 1985/04/04 | 666 | 666 | 665 | 665 | 1,997 |
| 1985/04/03 | 656 | 656 | 656 | 656 | 998 |
| 1985/04/02 | 665 | 670 | 664 | 666 | 48,920 |
| 1985/04/01 | 657 | 665 | 657 | 663 | 6,989 |
| 1985/03/30 | 663 | 663 | 654 | 654 | 3,994 |
| 1985/03/29 | 656 | 656 | 653 | 653 | 4,992 |
| 1985/03/28 | 644 | 652 | 639 | 652 | 20,966 |
| 1985/03/27 | 650 | 652 | 643 | 643 | 42,930 |
| 1985/03/26 | 650 | 651 | 650 | 650 | 13,977 |
| 1985/03/25 | 650 | 650 | 650 | 650 | 4,992 |
| 1985/03/23 | 652 | 652 | 650 | 651 | 11,981 |
| 1985/03/22 | 652 | 652 | 651 | 652 | 11,981 |
| 1985/03/20 | 651 | 665 | 649 | 649 | 19,968 |
| 1985/03/19 | 651 | 655 | 651 | 655 | 13,977 |
| 1985/03/18 | 652 | 652 | 652 | 652 | 1,997 |
| 1985/03/16 | 651 | 651 | 651 | 651 | 1,997 |
| 1985/03/15 | 649 | 649 | 649 | 649 | 5,990 |
| 1985/03/14 | 656 | 656 | 651 | 651 | 14,976 |
| 1985/03/13 | 656 | 666 | 656 | 666 | 11,981 |
| 1985/03/12 | 656 | 666 | 656 | 656 | 19,968 |
| 1985/03/11 | 656 | 656 | 656 | 656 | 18,969 |
| 1985/03/08 | 656 | 656 | 656 | 656 | 13,977 |
| 1985/03/07 | 656 | 656 | 656 | 656 | 11,981 |
| 1985/03/06 | 656 | 656 | 656 | 656 | 18,969 |
| 1985/03/05 | 662 | 662 | 657 | 657 | 8,985 |
| 1985/03/04 | 658 | 662 | 657 | 662 | 9,984 |
| 1985/03/02 | 656 | 656 | 656 | 656 | 25,958 |
| 1985/03/01 | 656 | 657 | 656 | 656 | 24,959 |
| 1985/02/28 | 661 | 671 | 651 | 656 | 32,946 |
| 1985/02/27 | 671 | 671 | 661 | 661 | 25,958 |
| 1985/02/26 | 691 | 691 | 671 | 671 | 39,935 |
| 1985/02/25 | 691 | 701 | 691 | 695 | 106,826 |
| 1985/02/23 | 701 | 704 | 698 | 701 | 81,867 |
| 1985/02/22 | 692 | 696 | 692 | 696 | 79,870 |
| 1985/02/21 | 687 | 691 | 686 | 690 | 70,885 |
| 1985/02/20 | 680 | 696 | 680 | 691 | 175,714 |
| 1985/02/18 | 676 | 681 | 676 | 676 | 52,914 |
| 1985/02/16 | 666 | 676 | 666 | 676 | 12,979 |
| 1985/02/15 | 671 | 676 | 666 | 666 | 66,891 |
| 1985/02/14 | 671 | 673 | 671 | 671 | 43,929 |
| 1985/02/13 | 666 | 671 | 666 | 670 | 30,950 |
| 1985/02/12 | 664 | 670 | 664 | 670 | 17,971 |
| 1985/02/08 | 667 | 667 | 665 | 666 | 27,955 |
| 1985/02/07 | 663 | 665 | 663 | 665 | 25,958 |
| 1985/02/06 | 666 | 671 | 661 | 671 | 37,938 |
| 1985/02/05 | 670 | 670 | 666 | 666 | 43,929 |
| 1985/02/02 | 663 | 664 | 659 | 659 | 17,971 |
| 1985/02/01 | 661 | 661 | 661 | 661 | 18,969 |
| 1985/01/31 | 661 | 661 | 657 | 657 | 14,976 |
| 1985/01/30 | 656 | 661 | 656 | 661 | 8,985 |
| 1985/01/29 | 655 | 655 | 652 | 653 | 22,963 |
| 1985/01/28 | 656 | 661 | 651 | 661 | 16,972 |
| 1985/01/26 | 661 | 664 | 661 | 664 | 2,995 |
| 1985/01/25 | 656 | 656 | 651 | 656 | 12,979 |
| 1985/01/24 | 670 | 671 | 651 | 663 | 46,924 |
| 1985/01/23 | 648 | 650 | 646 | 650 | 21,964 |
| 1985/01/22 | 661 | 661 | 651 | 651 | 32,946 |
| 1985/01/21 | 666 | 672 | 662 | 666 | 24,959 |
| 1985/01/19 | 672 | 672 | 671 | 671 | 32,946 |
| 1985/01/18 | 676 | 676 | 671 | 671 | 82,865 |
| 1985/01/17 | 651 | 676 | 651 | 676 | 152,751 |
| 1985/01/16 | 651 | 651 | 651 | 651 | 26,956 |
| 1985/01/14 | 637 | 651 | 637 | 648 | 44,927 |
| 1985/01/11 | 649 | 649 | 639 | 640 | 18,969 |
| 1985/01/10 | 636 | 646 | 636 | 646 | 20,966 |
| 1985/01/09 | 650 | 651 | 646 | 646 | 43,929 |
| 1985/01/08 | 651 | 651 | 651 | 651 | 12,979 |
| 1985/01/07 | 651 | 661 | 651 | 651 | 13,977 |
| 1985/01/05 | 651 | 651 | 651 | 651 | 4,992 |
| 1985/01/04 | 637 | 656 | 631 | 656 | 44,927 |