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 |
|---|---|---|---|---|---|
| 1990/12/28 | 3,886 | 3,886 | 3,806 | 3,836 | 52,914 |
| 1990/12/27 | 3,966 | 3,996 | 3,836 | 3,836 | 150,755 |
| 1990/12/26 | 3,876 | 3,956 | 3,826 | 3,926 | 76,875 |
| 1990/12/25 | 3,936 | 3,986 | 3,906 | 3,906 | 72,881 |
| 1990/12/21 | 3,946 | 3,996 | 3,946 | 3,986 | 71,883 |
| 1990/12/20 | 3,946 | 4,037 | 3,866 | 3,996 | 322,475 |
| 1990/12/19 | 3,906 | 4,097 | 3,906 | 3,996 | 240,608 |
| 1990/12/18 | 3,686 | 3,906 | 3,686 | 3,906 | 162,735 |
| 1990/12/17 | 3,696 | 3,706 | 3,656 | 3,696 | 33,945 |
| 1990/12/14 | 3,546 | 3,646 | 3,546 | 3,646 | 1,205,039 |
| 1990/12/13 | 3,516 | 3,606 | 3,486 | 3,596 | 154,748 |
| 1990/12/12 | 3,446 | 3,536 | 3,416 | 3,516 | 186,696 |
| 1990/12/11 | 3,426 | 3,446 | 3,375 | 3,396 | 44,927 |
| 1990/12/10 | 3,656 | 3,656 | 3,476 | 3,476 | 44,927 |
| 1990/12/07 | 3,696 | 3,706 | 3,626 | 3,656 | 41,932 |
| 1990/12/06 | 3,586 | 3,656 | 3,556 | 3,606 | 86,859 |
| 1990/12/05 | 3,365 | 3,596 | 3,305 | 3,556 | 246,599 |
| 1990/12/04 | 3,506 | 3,506 | 3,365 | 3,365 | 52,914 |
| 1990/12/03 | 3,606 | 3,606 | 3,526 | 3,576 | 51,916 |
| 1990/11/30 | 3,365 | 3,556 | 3,325 | 3,556 | 119,805 |
| 1990/11/29 | 3,486 | 3,536 | 3,466 | 3,516 | 101,834 |
| 1990/11/28 | 3,606 | 3,696 | 3,516 | 3,646 | 92,849 |
| 1990/11/27 | 3,656 | 3,656 | 3,596 | 3,656 | 102,833 |
| 1990/11/26 | 3,576 | 3,606 | 3,556 | 3,606 | 90,852 |
| 1990/11/22 | 3,506 | 3,526 | 3,506 | 3,526 | 210,657 |
| 1990/11/21 | 3,446 | 3,506 | 3,446 | 3,506 | 62,898 |
| 1990/11/20 | 3,406 | 3,456 | 3,406 | 3,456 | 38,937 |
| 1990/11/19 | 3,406 | 3,456 | 3,305 | 3,456 | 68,888 |
| 1990/11/16 | 3,355 | 3,406 | 3,305 | 3,355 | 38,937 |
| 1990/11/15 | 3,426 | 3,476 | 3,416 | 3,456 | 34,943 |
| 1990/11/14 | 3,426 | 3,436 | 3,355 | 3,436 | 64,894 |
| 1990/11/13 | 3,396 | 3,446 | 3,355 | 3,446 | 105,828 |
| 1990/11/09 | 3,285 | 3,285 | 3,205 | 3,265 | 42,930 |
| 1990/11/08 | 3,325 | 3,355 | 3,275 | 3,275 | 125,795 |
| 1990/11/07 | 3,546 | 3,546 | 3,516 | 3,516 | 57,906 |
| 1990/11/06 | 3,736 | 3,736 | 3,636 | 3,706 | 33,945 |
| 1990/11/05 | 3,756 | 3,776 | 3,636 | 3,636 | 24,959 |
| 1990/11/02 | 3,656 | 3,756 | 3,626 | 3,706 | 45,925 |
| 1990/11/01 | 3,606 | 3,656 | 3,586 | 3,656 | 51,916 |
| 1990/10/31 | 3,756 | 3,806 | 3,746 | 3,786 | 43,929 |
| 1990/10/30 | 3,846 | 3,846 | 3,616 | 3,706 | 46,924 |
| 1990/10/29 | 3,786 | 3,816 | 3,606 | 3,816 | 78,872 |
| 1990/10/26 | 3,886 | 3,886 | 3,516 | 3,516 | 45,925 |
| 1990/10/25 | 3,796 | 3,906 | 3,696 | 3,856 | 40,933 |
| 1990/10/24 | 3,646 | 3,706 | 3,646 | 3,696 | 224,634 |
| 1990/10/23 | 3,856 | 4,007 | 3,796 | 3,996 | 135,779 |
| 1990/10/22 | 3,616 | 3,756 | 3,536 | 3,756 | 44,927 |
| 1990/10/19 | 3,696 | 3,696 | 3,536 | 3,536 | 19,968 |
| 1990/10/18 | 3,586 | 3,706 | 3,506 | 3,706 | 98,839 |
| 1990/10/17 | 3,506 | 3,596 | 3,506 | 3,556 | 81,867 |
| 1990/10/16 | 3,406 | 3,496 | 3,386 | 3,496 | 159,740 |
| 1990/10/15 | 3,245 | 3,355 | 3,245 | 3,355 | 71,883 |
| 1990/10/12 | 3,105 | 3,215 | 3,105 | 3,215 | 29,951 |
| 1990/10/11 | 3,235 | 3,305 | 3,205 | 3,305 | 30,950 |
| 1990/10/09 | 3,305 | 3,355 | 3,205 | 3,335 | 98,839 |
| 1990/10/08 | 3,205 | 3,265 | 3,195 | 3,205 | 155,747 |
| 1990/10/05 | 3,065 | 3,195 | 3,035 | 3,195 | 105,828 |
| 1990/10/03 | 3,205 | 3,406 | 3,195 | 3,406 | 92,849 |
| 1990/10/02 | 3,205 | 3,205 | 3,205 | 3,205 | 103,831 |
| 1990/10/01 | 2,805 | 2,875 | 2,805 | 2,805 | 62,898 |
| 1990/09/28 | 3,025 | 3,025 | 2,935 | 2,935 | 78,872 |
| 1990/09/27 | 2,825 | 3,035 | 2,825 | 3,035 | 73,880 |
| 1990/09/26 | 3,005 | 3,055 | 2,895 | 2,905 | 26,956 |
| 1990/09/25 | 2,895 | 3,005 | 2,805 | 2,955 | 57,906 |
| 1990/09/21 | 2,915 | 2,975 | 2,905 | 2,915 | 174,716 |
| 1990/09/20 | 2,905 | 3,095 | 2,905 | 3,005 | 68,888 |
| 1990/09/19 | 2,975 | 2,985 | 2,925 | 2,945 | 46,924 |
| 1990/09/18 | 2,995 | 2,995 | 2,935 | 2,955 | 95,844 |
| 1990/09/14 | 3,325 | 3,325 | 3,255 | 3,255 | 589,041 |
| 1990/09/13 | 3,155 | 3,155 | 2,935 | 2,945 | 169,724 |
| 1990/09/12 | 2,985 | 3,005 | 2,905 | 2,925 | 99,838 |
| 1990/09/11 | 2,985 | 2,985 | 2,985 | 2,985 | 89,854 |
| 1990/09/10 | 2,945 | 3,205 | 2,945 | 3,205 | 124,797 |
| 1990/09/07 | 3,055 | 3,105 | 2,915 | 2,945 | 162,735 |
| 1990/09/06 | 3,315 | 3,315 | 3,105 | 3,105 | 139,773 |
| 1990/09/05 | 3,315 | 3,315 | 3,095 | 3,305 | 150,755 |
| 1990/09/04 | 3,506 | 3,506 | 3,355 | 3,365 | 102,833 |
| 1990/09/03 | 3,746 | 3,806 | 3,746 | 3,766 | 22,963 |
| 1990/08/31 | 3,686 | 3,746 | 3,656 | 3,656 | 31,948 |
| 1990/08/30 | 3,746 | 3,806 | 3,566 | 3,696 | 106,826 |
| 1990/08/29 | 3,956 | 3,956 | 3,856 | 3,856 | 35,942 |
| 1990/08/28 | 4,057 | 4,067 | 3,956 | 4,017 | 104,829 |
| 1990/08/27 | 3,786 | 3,956 | 3,786 | 3,956 | 82,865 |
| 1990/08/24 | 3,476 | 3,616 | 3,476 | 3,596 | 177,711 |
| 1990/08/23 | 3,506 | 3,506 | 3,355 | 3,426 | 157,743 |
| 1990/08/22 | 3,806 | 3,836 | 3,506 | 3,506 | 125,795 |
| 1990/08/21 | 3,916 | 3,936 | 3,836 | 3,836 | 106,826 |
| 1990/08/20 | 3,856 | 4,007 | 3,816 | 3,816 | 220,641 |
| 1990/08/16 | 4,317 | 4,317 | 4,207 | 4,307 | 162,735 |
| 1990/08/14 | 3,886 | 4,017 | 3,666 | 4,007 | 119,805 |
| 1990/08/13 | 4,007 | 4,047 | 3,776 | 3,836 | 106,826 |
| 1990/08/10 | 4,057 | 4,057 | 4,057 | 4,057 | 99,838 |
| 1990/08/09 | 4,517 | 4,517 | 4,157 | 4,157 | 145,763 |
| 1990/08/08 | 4,447 | 4,507 | 4,257 | 4,507 | 175,714 |
| 1990/08/07 | 4,437 | 4,527 | 4,437 | 4,437 | 113,815 |
| 1990/08/06 | 4,567 | 4,628 | 4,567 | 4,587 | 80,868 |
| 1990/08/03 | 4,658 | 4,808 | 4,658 | 4,668 | 130,787 |
| 1990/08/02 | 4,828 | 4,928 | 4,768 | 4,768 | 53,912 |
| 1990/08/01 | 5,058 | 5,058 | 4,898 | 4,898 | 53,912 |
| 1990/07/31 | 4,908 | 4,958 | 4,858 | 4,958 | 38,937 |
| 1990/07/30 | 4,708 | 4,828 | 4,708 | 4,808 | 55,909 |
| 1990/07/27 | 5,008 | 5,018 | 4,758 | 4,808 | 118,807 |
| 1990/07/26 | 5,048 | 5,158 | 5,018 | 5,018 | 29,951 |
| 1990/07/25 | 4,988 | 5,038 | 4,988 | 5,038 | 16,972 |
| 1990/07/24 | 4,918 | 5,048 | 4,908 | 4,988 | 59,903 |
| 1990/07/23 | 5,208 | 5,208 | 4,958 | 4,968 | 76,875 |
| 1990/07/20 | 5,429 | 5,509 | 5,208 | 5,208 | 70,885 |
| 1990/07/19 | 5,559 | 5,559 | 5,429 | 5,509 | 35,942 |
| 1990/07/18 | 5,649 | 5,649 | 5,559 | 5,559 | 32,946 |
| 1990/07/17 | 5,699 | 5,699 | 5,559 | 5,679 | 29,951 |
| 1990/07/16 | 5,719 | 5,719 | 5,639 | 5,709 | 27,955 |
| 1990/07/13 | 5,739 | 5,739 | 5,609 | 5,709 | 41,932 |
| 1990/07/12 | 5,669 | 5,749 | 5,559 | 5,749 | 209,659 |
| 1990/07/11 | 5,509 | 5,659 | 5,499 | 5,569 | 99,838 |
| 1990/07/10 | 5,549 | 5,559 | 5,499 | 5,499 | 41,932 |
| 1990/07/09 | 5,459 | 5,559 | 5,409 | 5,559 | 108,823 |
| 1990/07/06 | 5,309 | 5,409 | 5,208 | 5,239 | 55,909 |
| 1990/07/05 | 5,178 | 5,359 | 5,178 | 5,218 | 51,916 |
| 1990/07/04 | 5,459 | 5,499 | 5,279 | 5,279 | 126,794 |
| 1990/07/03 | 5,158 | 5,259 | 5,108 | 5,259 | 38,937 |
| 1990/07/02 | 4,858 | 5,008 | 4,858 | 4,908 | 56,907 |
| 1990/06/29 | 4,968 | 5,018 | 4,908 | 4,908 | 55,909 |
| 1990/06/28 | 4,928 | 4,988 | 4,898 | 4,958 | 53,912 |
| 1990/06/27 | 4,948 | 5,008 | 4,908 | 4,918 | 84,862 |
| 1990/06/26 | 4,708 | 4,858 | 4,708 | 4,848 | 43,929 |
| 1990/06/25 | 4,738 | 4,898 | 4,708 | 4,708 | 69,886 |
| 1990/06/22 | 4,788 | 4,798 | 4,768 | 4,768 | 12,979 |
| 1990/06/21 | 4,808 | 4,898 | 4,798 | 4,868 | 36,940 |
| 1990/06/20 | 4,718 | 4,808 | 4,718 | 4,788 | 23,961 |
| 1990/06/19 | 4,808 | 4,808 | 4,668 | 4,718 | 35,942 |
| 1990/06/18 | 4,758 | 4,828 | 4,758 | 4,808 | 17,971 |
| 1990/06/15 | 4,808 | 4,908 | 4,758 | 4,758 | 41,932 |
| 1990/06/14 | 4,708 | 4,858 | 4,708 | 4,808 | 69,886 |
| 1990/06/13 | 4,557 | 4,557 | 4,557 | 4,557 | 5,990 |
| 1990/06/12 | 4,527 | 4,577 | 4,527 | 4,557 | 41,932 |
| 1990/06/11 | 4,708 | 4,708 | 4,557 | 4,577 | 36,940 |
| 1990/06/08 | 4,868 | 4,868 | 4,708 | 4,708 | 168,725 |
| 1990/06/07 | 4,628 | 4,818 | 4,628 | 4,818 | 57,906 |
| 1990/06/06 | 4,628 | 4,628 | 4,527 | 4,628 | 24,959 |
| 1990/06/05 | 4,587 | 4,607 | 4,527 | 4,527 | 22,963 |
| 1990/06/04 | 4,527 | 4,607 | 4,527 | 4,587 | 14,976 |
| 1990/06/01 | 4,678 | 4,708 | 4,517 | 4,527 | 73,880 |
| 1990/05/31 | 4,808 | 4,808 | 4,658 | 4,728 | 40,933 |
| 1990/05/30 | 4,698 | 4,808 | 4,698 | 4,808 | 153,750 |
| 1990/05/29 | 4,798 | 4,808 | 4,698 | 4,808 | 69,886 |
| 1990/05/28 | 4,547 | 4,838 | 4,547 | 4,838 | 132,784 |
| 1990/05/25 | 4,307 | 4,567 | 4,307 | 4,527 | 141,769 |
| 1990/05/24 | 4,227 | 4,307 | 4,227 | 4,307 | 33,945 |
| 1990/05/23 | 4,237 | 4,247 | 4,217 | 4,237 | 94,846 |
| 1990/05/22 | 4,077 | 4,147 | 4,077 | 4,097 | 32,946 |
| 1990/05/21 | 4,087 | 4,127 | 4,077 | 4,077 | 45,925 |
| 1990/05/18 | 4,097 | 4,157 | 4,087 | 4,157 | 25,958 |
| 1990/05/17 | 4,087 | 4,197 | 4,087 | 4,117 | 50,917 |
| 1990/05/16 | 4,077 | 4,187 | 4,077 | 4,187 | 115,812 |
| 1990/05/15 | 4,167 | 4,257 | 4,077 | 4,107 | 103,831 |
| 1990/05/14 | 4,337 | 4,337 | 4,217 | 4,217 | 60,901 |
| 1990/05/11 | 4,207 | 4,247 | 4,207 | 4,247 | 64,894 |
| 1990/05/10 | 4,257 | 4,257 | 4,137 | 4,257 | 71,883 |
| 1990/05/09 | 4,197 | 4,197 | 4,067 | 4,067 | 27,955 |
| 1990/05/08 | 4,257 | 4,287 | 4,207 | 4,287 | 58,904 |
| 1990/05/07 | 4,207 | 4,287 | 4,207 | 4,287 | 76,875 |
| 1990/05/02 | 4,217 | 4,217 | 4,207 | 4,207 | 26,956 |
| 1990/05/01 | 4,187 | 4,207 | 4,187 | 4,207 | 9,984 |
| 1990/04/27 | 4,037 | 4,187 | 4,037 | 4,187 | 30,950 |
| 1990/04/26 | 4,097 | 4,097 | 4,027 | 4,097 | 50,917 |
| 1990/04/25 | 4,167 | 4,167 | 4,077 | 4,097 | 28,953 |
| 1990/04/24 | 4,107 | 4,157 | 4,067 | 4,067 | 43,929 |
| 1990/04/23 | 4,307 | 4,307 | 4,157 | 4,307 | 23,961 |
| 1990/04/20 | 4,337 | 4,337 | 4,227 | 4,227 | 53,912 |
| 1990/04/19 | 4,337 | 4,407 | 4,287 | 4,287 | 72,881 |
| 1990/04/18 | 4,007 | 4,237 | 4,007 | 4,237 | 57,906 |
| 1990/04/17 | 4,027 | 4,057 | 4,017 | 4,017 | 35,942 |
| 1990/04/16 | 4,057 | 4,057 | 4,027 | 4,037 | 58,904 |
| 1990/04/13 | 4,067 | 4,147 | 4,067 | 4,087 | 35,942 |
| 1990/04/12 | 4,167 | 4,187 | 4,037 | 4,107 | 202,670 |
| 1990/04/11 | 4,207 | 4,207 | 4,057 | 4,057 | 133,782 |
| 1990/04/10 | 4,217 | 4,317 | 4,207 | 4,207 | 163,734 |
| 1990/04/09 | 4,457 | 4,517 | 4,367 | 4,367 | 101,834 |
| 1990/04/06 | 4,658 | 4,758 | 4,347 | 4,357 | 172,719 |
| 1990/04/05 | 4,507 | 4,607 | 4,487 | 4,607 | 235,617 |
| 1990/04/04 | 4,477 | 4,557 | 4,387 | 4,557 | 310,495 |
| 1990/04/03 | 4,277 | 4,277 | 4,077 | 4,077 | 59,903 |
| 1990/04/02 | 4,187 | 4,237 | 4,177 | 4,177 | 122,800 |
| 1990/03/30 | 4,607 | 4,607 | 4,387 | 4,387 | 103,831 |
| 1990/03/29 | 4,798 | 4,798 | 4,527 | 4,658 | 103,831 |
| 1990/03/28 | 4,698 | 4,888 | 4,698 | 4,878 | 169,724 |
| 1990/03/27 | 4,698 | 4,798 | 4,658 | 4,798 | 84,862 |
| 1990/03/26 | 4,507 | 4,708 | 4,507 | 4,708 | 203,669 |
| 1990/03/23 | 4,207 | 4,207 | 4,097 | 4,157 | 11,981 |
| 1990/03/22 | 4,317 | 4,317 | 4,127 | 4,157 | 213,652 |
| 1990/03/20 | 4,057 | 4,057 | 4,057 | 4,057 | 7,987 |
| 1990/03/19 | 4,257 | 4,377 | 4,037 | 4,037 | 80,868 |
| 1990/03/16 | 4,097 | 4,257 | 4,097 | 4,257 | 42,930 |
| 1990/03/15 | 4,277 | 4,287 | 4,147 | 4,147 | 58,904 |
| 1990/03/14 | 4,087 | 4,257 | 4,087 | 4,177 | 93,847 |
| 1990/03/13 | 4,207 | 4,207 | 4,057 | 4,077 | 70,885 |
| 1990/03/12 | 4,357 | 4,407 | 4,267 | 4,277 | 66,891 |
| 1990/03/09 | 4,207 | 4,457 | 4,207 | 4,307 | 350,430 |
| 1990/03/08 | 4,027 | 4,257 | 4,017 | 4,187 | 97,841 |
| 1990/03/07 | 4,237 | 4,237 | 4,007 | 4,037 | 70,885 |
| 1990/03/06 | 4,217 | 4,257 | 4,217 | 4,217 | 37,938 |
| 1990/03/05 | 4,357 | 4,357 | 4,217 | 4,227 | 50,917 |
| 1990/03/02 | 4,407 | 4,427 | 4,357 | 4,357 | 44,927 |
| 1990/03/01 | 4,407 | 4,497 | 4,407 | 4,407 | 63,896 |
| 1990/02/28 | 4,507 | 4,618 | 4,507 | 4,507 | 58,904 |
| 1990/02/27 | 4,527 | 4,557 | 4,357 | 4,407 | 86,859 |
| 1990/02/26 | 4,878 | 4,878 | 4,577 | 4,577 | 140,771 |
| 1990/02/23 | 4,908 | 4,908 | 4,858 | 4,868 | 74,878 |
| 1990/02/22 | 5,218 | 5,218 | 4,908 | 5,008 | 105,828 |
| 1990/02/21 | 5,399 | 5,439 | 5,108 | 5,118 | 60,901 |
| 1990/02/20 | 5,629 | 5,689 | 5,539 | 5,539 | 90,852 |
| 1990/02/19 | 5,609 | 5,639 | 5,509 | 5,639 | 57,906 |
| 1990/02/16 | 5,619 | 5,709 | 5,619 | 5,639 | 35,942 |
| 1990/02/15 | 5,579 | 5,709 | 5,579 | 5,579 | 59,903 |
| 1990/02/14 | 5,679 | 5,679 | 5,569 | 5,569 | 51,916 |
| 1990/02/13 | 5,609 | 5,679 | 5,509 | 5,579 | 56,907 |
| 1990/02/09 | 5,509 | 5,559 | 5,409 | 5,509 | 64,894 |
| 1990/02/08 | 5,188 | 5,609 | 5,058 | 5,609 | 111,818 |
| 1990/02/07 | 5,259 | 5,289 | 5,208 | 5,289 | 19,968 |
| 1990/02/06 | 5,299 | 5,299 | 5,208 | 5,259 | 91,851 |
| 1990/02/05 | 5,178 | 5,208 | 5,178 | 5,198 | 36,940 |
| 1990/02/02 | 5,208 | 5,208 | 5,168 | 5,178 | 150,755 |
| 1990/02/01 | 5,198 | 5,198 | 5,158 | 5,168 | 57,906 |
| 1990/01/31 | 5,058 | 5,208 | 4,958 | 5,108 | 42,930 |
| 1990/01/30 | 5,058 | 5,108 | 5,048 | 5,058 | 72,881 |
| 1990/01/29 | 5,078 | 5,078 | 5,008 | 5,058 | 64,894 |
| 1990/01/26 | 5,008 | 5,108 | 5,008 | 5,008 | 45,925 |
| 1990/01/25 | 5,008 | 5,108 | 5,008 | 5,108 | 77,873 |
| 1990/01/24 | 5,008 | 5,008 | 4,948 | 4,958 | 61,899 |
| 1990/01/23 | 4,958 | 4,998 | 4,908 | 4,998 | 120,803 |
| 1990/01/22 | 4,878 | 4,958 | 4,878 | 4,958 | 87,857 |
| 1990/01/19 | 4,948 | 4,958 | 4,908 | 4,928 | 58,904 |
| 1990/01/18 | 4,888 | 4,938 | 4,858 | 4,938 | 47,922 |
| 1990/01/17 | 4,808 | 4,858 | 4,738 | 4,858 | 155,747 |
| 1990/01/16 | 4,597 | 4,758 | 4,557 | 4,738 | 56,907 |
| 1990/01/12 | 4,708 | 4,708 | 4,607 | 4,607 | 73,880 |
| 1990/01/11 | 4,597 | 4,708 | 4,507 | 4,708 | 109,821 |
| 1990/01/10 | 4,477 | 4,477 | 4,357 | 4,357 | 33,945 |
| 1990/01/09 | 4,397 | 4,547 | 4,397 | 4,427 | 65,893 |
| 1990/01/08 | 4,658 | 4,658 | 4,567 | 4,597 | 71,883 |
| 1990/01/05 | 4,658 | 4,688 | 4,658 | 4,658 | 58,904 |
| 1990/01/04 | 4,778 | 4,778 | 4,678 | 4,688 | 42,930 |