日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 1,843 1,903 1,823 1,853 128,790
1986/12/26 1,823 1,853 1,813 1,833 39,935
1986/12/25 1,853 1,863 1,823 1,853 121,802
1986/12/24 1,903 1,903 1,833 1,883 235,617
1986/12/23 1,943 1,943 1,893 1,893 128,790
1986/12/22 1,823 1,953 1,823 1,923 648,944
1986/12/19 1,873 1,903 1,853 1,883 53,912
1986/12/18 1,873 1,903 1,873 1,903 38,937
1986/12/17 1,933 1,933 1,843 1,903 235,617
1986/12/16 1,853 1,923 1,833 1,923 251,591
1986/12/15 1,813 1,843 1,793 1,843 152,751
1986/12/12 1,793 1,833 1,793 1,833 110,820
1986/12/11 1,783 1,833 1,773 1,793 50,917
1986/12/10 1,833 1,833 1,783 1,783 92,849
1986/12/09 1,803 1,843 1,783 1,843 330,462
1986/12/08 1,783 1,843 1,783 1,833 74,878
1986/12/06 1,723 1,783 1,723 1,783 206,664
1986/12/05 1,773 1,793 1,743 1,753 133,782
1986/12/04 1,793 1,803 1,773 1,783 74,878
1986/12/03 1,773 1,833 1,773 1,783 98,839
1986/12/02 1,753 1,813 1,753 1,803 46,924
1986/12/01 1,853 1,853 1,773 1,843 133,782
1986/11/29 1,773 1,853 1,773 1,853 139,773
1986/11/28 1,743 1,803 1,693 1,803 234,618
1986/11/27 1,693 1,743 1,633 1,743 138,774
1986/11/26 1,633 1,683 1,633 1,683 289,529
1986/11/25 1,673 1,683 1,633 1,633 30,950
1986/11/22 1,613 1,653 1,613 1,653 26,956
1986/11/21 1,603 1,703 1,603 1,703 55,909
1986/11/20 1,643 1,643 1,603 1,603 26,956
1986/11/19 1,623 1,623 1,603 1,603 10,982
1986/11/18 1,603 1,623 1,593 1,623 24,959
1986/11/17 1,623 1,623 1,593 1,603 84,862
1986/11/14 1,563 1,623 1,553 1,623 78,872
1986/11/13 1,563 1,583 1,532 1,583 45,925
1986/11/12 1,522 1,543 1,522 1,532 49,919
1986/11/11 1,522 1,553 1,522 1,522 36,940
1986/11/10 1,553 1,553 1,532 1,543 11,981
1986/11/07 1,573 1,573 1,543 1,573 80,868
1986/11/06 1,543 1,563 1,543 1,563 18,969
1986/11/05 1,573 1,573 1,573 1,573 4,992
1986/11/04 1,623 1,643 1,553 1,593 14,976
1986/11/01 1,532 1,633 1,532 1,603 31,948
1986/10/31 1,452 1,532 1,452 1,532 43,929
1986/10/30 1,492 1,492 1,452 1,452 89,854
1986/10/29 1,462 1,502 1,452 1,472 95,844
1986/10/28 1,452 1,452 1,442 1,452 22,963
1986/10/27 1,462 1,472 1,452 1,472 38,937
1986/10/25 1,472 1,482 1,452 1,482 66,891
1986/10/24 1,522 1,522 1,472 1,492 69,886
1986/10/23 1,472 1,522 1,472 1,492 32,946
1986/10/22 1,502 1,522 1,452 1,522 68,888
1986/10/21 1,462 1,502 1,452 1,502 42,930
1986/10/20 1,502 1,502 1,482 1,482 35,942
1986/10/17 1,502 1,553 1,482 1,492 141,769
1986/10/16 1,532 1,553 1,532 1,532 67,890
1986/10/15 1,563 1,593 1,563 1,563 37,938
1986/10/14 1,613 1,633 1,593 1,613 55,909
1986/10/13 1,643 1,653 1,623 1,623 24,959
1986/10/09 1,673 1,673 1,643 1,643 28,953
1986/10/08 1,693 1,693 1,683 1,683 8,985
1986/10/07 1,723 1,723 1,653 1,653 44,927
1986/10/06 1,703 1,703 1,693 1,693 9,984
1986/10/04 1,703 1,733 1,673 1,723 18,969
1986/10/03 1,693 1,713 1,673 1,693 35,942
1986/10/02 1,703 1,703 1,653 1,703 23,961
1986/10/01 1,753 1,753 1,703 1,703 38,937
1986/09/30 1,813 1,823 1,703 1,783 37,938
1986/09/29 1,793 1,833 1,763 1,833 102,833
1986/09/27 1,793 1,853 1,793 1,803 271,558
1986/09/26 1,693 1,743 1,693 1,743 39,935
1986/09/25 1,723 1,763 1,703 1,703 47,922
1986/09/24 1,693 1,783 1,673 1,753 91,851
1986/09/22 1,763 1,763 1,703 1,753 48,920
1986/09/19 1,743 1,783 1,733 1,783 48,920
1986/09/18 1,743 1,743 1,703 1,743 29,951
1986/09/17 1,713 1,743 1,693 1,743 27,955
1986/09/16 1,783 1,783 1,653 1,743 39,935
1986/09/12 1,703 1,743 1,643 1,743 92,849
1986/09/11 1,713 1,753 1,663 1,753 247,597
1986/09/10 1,743 1,753 1,713 1,713 97,841
1986/09/09 1,803 1,823 1,713 1,713 95,844
1986/09/08 1,803 1,853 1,793 1,843 27,955
1986/09/06 1,853 1,873 1,813 1,843 28,953
1986/09/05 1,843 1,853 1,813 1,853 66,891
1986/09/04 1,803 1,873 1,803 1,873 31,948
1986/09/03 1,843 1,853 1,803 1,853 27,955
1986/09/02 1,843 1,873 1,843 1,873 41,932
1986/09/01 1,873 1,873 1,793 1,843 88,855
1986/08/30 1,773 1,783 1,753 1,753 36,940
1986/08/29 1,713 1,743 1,713 1,733 12,979
1986/08/28 1,753 1,753 1,703 1,753 106,826
1986/08/27 1,833 1,833 1,723 1,753 149,756
1986/08/26 1,803 1,873 1,803 1,873 147,760
1986/08/25 1,853 1,873 1,783 1,783 148,758
1986/08/23 1,823 1,843 1,813 1,823 95,844
1986/08/22 1,843 1,843 1,813 1,813 23,961
1986/08/21 1,873 1,873 1,813 1,843 220,641
1986/08/20 1,903 1,903 1,853 1,873 101,834
1986/08/19 1,993 1,993 1,873 1,903 52,914
1986/08/18 1,863 1,903 1,863 1,903 106,826
1986/08/15 1,903 1,903 1,853 1,853 96,842
1986/08/14 1,973 1,973 1,883 1,933 74,878
1986/08/13 1,993 1,993 1,953 1,993 19,968
1986/08/12 2,013 2,013 1,953 1,993 85,860
1986/08/11 1,883 1,983 1,883 1,983 41,932
1986/08/08 1,893 1,893 1,883 1,883 42,930
1986/08/07 2,003 2,003 1,933 1,953 51,916
1986/08/06 2,003 2,003 1,973 1,993 66,891
1986/08/05 1,933 2,033 1,933 1,993 352,426
1986/08/04 1,933 1,933 1,903 1,903 1,997
1986/08/02 1,903 1,933 1,873 1,933 25,958
1986/08/01 1,933 1,943 1,883 1,933 50,917
1986/07/31 1,963 1,973 1,913 1,933 48,920
1986/07/30 2,023 2,023 1,963 2,003 37,938
1986/07/29 1,993 1,993 1,903 1,993 140,771
1986/07/28 1,993 2,043 1,993 2,043 43,929
1986/07/26 2,023 2,033 2,003 2,033 61,899
1986/07/25 2,043 2,043 2,013 2,043 65,893
1986/07/24 2,013 2,053 2,013 2,043 348,433
1986/07/23 2,063 2,063 2,033 2,063 65,893
1986/07/22 2,053 2,083 2,033 2,063 43,929
1986/07/21 2,123 2,123 2,033 2,083 25,958
1986/07/19 2,113 2,113 2,083 2,093 27,955
1986/07/18 2,143 2,153 2,093 2,093 96,842
1986/07/17 2,103 2,133 2,103 2,133 168,725
1986/07/16 2,083 2,103 2,033 2,103 32,946
1986/07/15 2,033 2,103 2,033 2,063 53,912
1986/07/14 2,073 2,103 2,073 2,103 113,815
1986/07/11 2,043 2,073 2,033 2,073 121,802
1986/07/10 1,983 2,033 1,973 2,023 83,864
1986/07/09 2,053 2,073 1,993 2,003 163,734
1986/07/08 2,093 2,093 2,053 2,053 98,839
1986/07/07 2,073 2,103 2,073 2,083 75,877
1986/07/05 2,073 2,073 2,043 2,063 26,956
1986/07/04 2,063 2,103 2,063 2,093 25,958
1986/07/03 2,103 2,123 2,033 2,103 63,896
1986/07/02 2,103 2,113 2,053 2,093 76,875
1986/07/01 2,103 2,113 2,033 2,093 138,774
1986/06/30 2,123 2,143 2,113 2,143 69,886
1986/06/28 2,204 2,204 2,113 2,164 112,816
1986/06/27 2,234 2,254 2,133 2,164 283,539
1986/06/26 2,274 2,284 2,244 2,284 110,820
1986/06/25 2,334 2,334 2,254 2,304 393,360
1986/06/24 2,244 2,314 2,224 2,304 292,524
1986/06/23 2,274 2,274 2,234 2,254 229,626
1986/06/21 2,314 2,314 2,264 2,274 94,846
1986/06/20 2,304 2,344 2,224 2,274 272,556
1986/06/19 2,314 2,314 2,264 2,314 367,402
1986/06/18 2,284 2,314 2,244 2,314 234,618
1986/06/17 2,254 2,304 2,254 2,284 240,608
1986/06/16 2,344 2,344 2,304 2,334 438,287
1986/06/13 2,294 2,354 2,264 2,354 676,898
1986/06/12 2,294 2,294 2,224 2,244 308,498
1986/06/11 2,274 2,334 2,274 2,294 584,050
1986/06/10 2,274 2,364 2,254 2,304 1,746,158
1986/06/09 2,204 2,334 2,194 2,284 687,881
1986/06/07 2,204 2,204 2,143 2,204 196,680
1986/06/06 2,204 2,204 2,174 2,204 924,496
1986/06/05 2,113 2,164 2,083 2,123 165,730
1986/06/04 2,093 2,153 2,063 2,153 227,630
1986/06/03 2,103 2,133 2,093 2,093 365,405
1986/06/02 2,123 2,153 2,093 2,093 149,756
1986/05/31 2,164 2,184 2,113 2,164 208,660
1986/05/30 2,214 2,244 2,174 2,194 1,920,874
1986/05/29 2,133 2,194 2,083 2,184 1,359,787
1986/05/28 2,083 2,133 2,053 2,133 1,727,189
1986/05/27 2,023 2,073 2,003 2,063 258,579
1986/05/26 2,083 2,083 2,003 2,063 229,626
1986/05/24 2,013 2,083 2,013 2,073 288,530
1986/05/23 2,083 2,083 1,983 1,993 608,011
1986/05/22 1,943 2,053 1,943 2,043 786,720
1986/05/21 1,873 1,953 1,873 1,923 163,734
1986/05/20 1,873 1,903 1,873 1,873 62,898
1986/05/19 1,873 1,903 1,873 1,903 32,946
1986/05/17 1,843 1,943 1,843 1,903 62,898
1986/05/16 1,903 1,903 1,843 1,863 73,880
1986/05/15 1,883 1,943 1,883 1,913 168,725
1986/05/14 1,953 1,983 1,903 1,903 282,540
1986/05/13 1,873 1,973 1,873 1,973 303,506
1986/05/12 1,963 1,963 1,863 1,863 186,696
1986/05/09 1,873 2,013 1,863 2,003 403,344
1986/05/08 1,793 1,883 1,793 1,883 153,750
1986/05/07 1,833 1,843 1,813 1,823 112,816
1986/05/06 1,913 1,913 1,853 1,883 42,930
1986/05/02 1,853 1,913 1,853 1,903 171,721
1986/05/01 1,813 1,863 1,813 1,853 222,638
1986/04/30 1,973 1,973 1,833 1,873 603,019
1986/04/28 2,023 2,083 1,983 2,013 475,227
1986/04/26 2,053 2,103 2,013 2,063 2,654,680
1986/04/25 2,113 2,153 2,073 2,093 837,637
1986/04/24 2,043 2,123 2,023 2,073 1,297,888
1986/04/23 1,963 2,013 1,953 2,003 2,166,474
1986/04/22 1,833 1,923 1,783 1,903 794,707
1986/04/21 1,743 1,823 1,743 1,803 163,734
1986/04/19 1,893 1,893 1,763 1,763 420,316
1986/04/18 1,873 1,913 1,853 1,863 825,656
1986/04/17 1,873 1,913 1,833 1,843 2,358,162
1986/04/16 1,703 1,823 1,673 1,803 2,949,201
1986/04/15 1,583 1,643 1,553 1,643 256,582
1986/04/14 1,623 1,623 1,573 1,613 298,514
1986/04/11 1,593 1,603 1,553 1,573 104,829
1986/04/10 1,573 1,623 1,573 1,613 148,758
1986/04/09 1,663 1,663 1,563 1,563 212,654
1986/04/08 1,653 1,673 1,613 1,653 638,960
1986/04/07 1,603 1,683 1,603 1,653 784,723
1986/04/05 1,583 1,623 1,583 1,603 144,764
1986/04/04 1,623 1,623 1,573 1,583 717,832
1986/04/03 1,522 1,532 1,502 1,502 83,864
1986/04/02 1,563 1,593 1,553 1,553 188,693
1986/04/01 1,593 1,593 1,502 1,502 163,734
1986/03/31 1,603 1,623 1,563 1,563 310,495
1986/03/29 1,563 1,603 1,563 1,603 106,826
1986/03/28 1,563 1,603 1,522 1,593 438,287
1986/03/27 1,553 1,593 1,532 1,532 563,084
1986/03/26 1,583 1,593 1,543 1,563 84,862
1986/03/25 1,623 1,623 1,583 1,583 190,690
1986/03/24 1,633 1,643 1,593 1,623 518,157
1986/03/22 1,633 1,633 1,603 1,633 774,739
1986/03/20 1,543 1,623 1,543 1,593 817,669
1986/03/19 1,593 1,593 1,512 1,543 256,582
1986/03/18 1,492 1,603 1,482 1,543 482,215
1986/03/17 1,512 1,512 1,462 1,482 455,259
1986/03/15 1,482 1,553 1,482 1,532 184,699
1986/03/14 1,553 1,553 1,512 1,512 163,734
1986/03/13 1,553 1,583 1,532 1,553 332,459
1986/03/12 1,643 1,643 1,563 1,563 1,197,052
1986/03/11 1,573 1,643 1,573 1,613 1,721,199
1986/03/10 1,522 1,553 1,512 1,553 295,519
1986/03/07 1,563 1,583 1,532 1,543 581,054
1986/03/06 1,522 1,603 1,522 1,593 2,809,428
1986/03/05 1,452 1,532 1,432 1,502 393,360
1986/03/04 1,432 1,472 1,422 1,452 196,680
1986/03/03 1,442 1,442 1,422 1,422 96,842
1986/03/01 1,482 1,482 1,422 1,432 165,730
1986/02/28 1,482 1,512 1,472 1,482 280,543
1986/02/27 1,512 1,553 1,442 1,482 590,040
1986/02/26 1,502 1,573 1,492 1,502 1,872,952
1986/02/25 1,563 1,573 1,482 1,512 1,212,028
1986/02/24 1,462 1,563 1,462 1,532 2,006,734
1986/02/22 1,462 1,472 1,422 1,452 416,322
1986/02/21 1,402 1,502 1,402 1,482 1,608,383
1986/02/20 1,422 1,442 1,342 1,362 359,415
1986/02/19 1,502 1,522 1,402 1,442 2,172,465
1986/02/18 1,292 1,472 1,292 1,452 2,993,129
1986/02/17 1,292 1,302 1,252 1,272 139,773
1986/02/15 1,272 1,272 1,222 1,272 71,883
1986/02/14 1,252 1,262 1,232 1,252 94,846
1986/02/13 1,302 1,302 1,232 1,232 155,747
1986/02/12 1,252 1,322 1,232 1,302 568,076
1986/02/10 1,212 1,262 1,212 1,262 169,724
1986/02/07 1,232 1,262 1,202 1,212 220,641
1986/02/06 1,242 1,262 1,192 1,202 161,737
1986/02/05 1,172 1,262 1,172 1,262 418,319
1986/02/04 1,162 1,172 1,142 1,152 68,888
1986/02/03 1,152 1,192 1,152 1,172 101,834
1986/02/01 1,132 1,142 1,122 1,132 97,841
1986/01/31 1,112 1,142 1,102 1,112 79,870
1986/01/30 1,112 1,142 1,102 1,112 76,875
1986/01/29 1,132 1,142 1,102 1,102 302,508
1986/01/28 1,162 1,182 1,152 1,152 54,911
1986/01/27 1,182 1,182 1,152 1,172 110,820
1986/01/25 1,192 1,202 1,172 1,192 54,911
1986/01/24 1,172 1,202 1,172 1,202 70,885
1986/01/23 1,162 1,172 1,152 1,172 65,893
1986/01/22 1,162 1,172 1,152 1,152 52,914
1986/01/21 1,162 1,172 1,152 1,152 46,924
1986/01/20 1,152 1,162 1,152 1,162 12,979
1986/01/18 1,172 1,172 1,152 1,152 49,919
1986/01/17 1,192 1,202 1,162 1,162 45,925
1986/01/16 1,192 1,202 1,182 1,192 58,904
1986/01/14 1,192 1,202 1,192 1,192 28,953
1986/01/13 1,182 1,202 1,172 1,182 38,937
1986/01/10 1,152 1,192 1,142 1,192 57,906
1986/01/09 1,152 1,162 1,142 1,152 77,873
1986/01/08 1,162 1,192 1,152 1,152 52,914
1986/01/07 1,192 1,192 1,152 1,152 77,873
1986/01/06 1,192 1,192 1,152 1,182 78,872
1986/01/04 1,152 1,192 1,152 1,192 79,870

このページの先頭へ