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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,330 | 1,360 | 1,320 | 1,350 | 81,000 |
| 1991/12/27 | 1,320 | 1,340 | 1,310 | 1,310 | 58,000 |
| 1991/12/26 | 1,330 | 1,350 | 1,310 | 1,340 | 63,000 |
| 1991/12/25 | 1,320 | 1,350 | 1,310 | 1,350 | 107,000 |
| 1991/12/24 | 1,360 | 1,370 | 1,310 | 1,320 | 52,000 |
| 1991/12/20 | 1,370 | 1,380 | 1,320 | 1,380 | 81,000 |
| 1991/12/19 | 1,370 | 1,380 | 1,360 | 1,370 | 62,000 |
| 1991/12/18 | 1,380 | 1,400 | 1,370 | 1,390 | 43,000 |
| 1991/12/17 | 1,420 | 1,420 | 1,380 | 1,390 | 48,000 |
| 1991/12/16 | 1,390 | 1,400 | 1,380 | 1,400 | 54,000 |
| 1991/12/13 | 1,340 | 1,380 | 1,340 | 1,380 | 541,000 |
| 1991/12/12 | 1,380 | 1,400 | 1,370 | 1,400 | 35,000 |
| 1991/12/11 | 1,380 | 1,390 | 1,360 | 1,380 | 80,000 |
| 1991/12/10 | 1,370 | 1,380 | 1,360 | 1,370 | 37,000 |
| 1991/12/09 | 1,440 | 1,440 | 1,390 | 1,390 | 25,000 |
| 1991/12/06 | 1,420 | 1,450 | 1,410 | 1,420 | 164,000 |
| 1991/12/05 | 1,480 | 1,490 | 1,430 | 1,440 | 155,000 |
| 1991/12/04 | 1,490 | 1,500 | 1,470 | 1,480 | 249,000 |
| 1991/12/03 | 1,300 | 1,390 | 1,290 | 1,370 | 70,000 |
| 1991/12/02 | 1,290 | 1,310 | 1,270 | 1,300 | 88,000 |
| 1991/11/29 | 1,300 | 1,310 | 1,300 | 1,310 | 39,000 |
| 1991/11/28 | 1,310 | 1,320 | 1,290 | 1,310 | 132,000 |
| 1991/11/27 | 1,310 | 1,340 | 1,300 | 1,320 | 104,000 |
| 1991/11/26 | 1,320 | 1,320 | 1,290 | 1,310 | 78,000 |
| 1991/11/25 | 1,330 | 1,350 | 1,300 | 1,310 | 60,000 |
| 1991/11/22 | 1,340 | 1,340 | 1,280 | 1,330 | 201,000 |
| 1991/11/21 | 1,360 | 1,360 | 1,340 | 1,340 | 77,000 |
| 1991/11/20 | 1,360 | 1,380 | 1,350 | 1,360 | 56,000 |
| 1991/11/19 | 1,400 | 1,400 | 1,370 | 1,380 | 80,000 |
| 1991/11/18 | 1,390 | 1,400 | 1,380 | 1,380 | 97,000 |
| 1991/11/15 | 1,430 | 1,430 | 1,410 | 1,420 | 96,000 |
| 1991/11/14 | 1,440 | 1,450 | 1,430 | 1,430 | 21,000 |
| 1991/11/13 | 1,420 | 1,430 | 1,420 | 1,420 | 39,000 |
| 1991/11/12 | 1,440 | 1,440 | 1,420 | 1,420 | 12,000 |
| 1991/11/11 | 1,420 | 1,440 | 1,400 | 1,440 | 35,000 |
| 1991/11/08 | 1,440 | 1,450 | 1,410 | 1,410 | 52,000 |
| 1991/11/07 | 1,460 | 1,460 | 1,430 | 1,430 | 77,000 |
| 1991/11/06 | 1,460 | 1,460 | 1,450 | 1,460 | 33,000 |
| 1991/11/05 | 1,480 | 1,480 | 1,460 | 1,470 | 110,000 |
| 1991/11/01 | 1,470 | 1,480 | 1,450 | 1,470 | 76,000 |
| 1991/10/31 | 1,470 | 1,480 | 1,470 | 1,480 | 60,000 |
| 1991/10/30 | 1,490 | 1,490 | 1,470 | 1,470 | 108,000 |
| 1991/10/29 | 1,500 | 1,500 | 1,480 | 1,490 | 105,000 |
| 1991/10/28 | 1,490 | 1,500 | 1,470 | 1,500 | 169,000 |
| 1991/10/25 | 1,490 | 1,490 | 1,470 | 1,470 | 68,000 |
| 1991/10/24 | 1,470 | 1,500 | 1,470 | 1,480 | 166,000 |
| 1991/10/23 | 1,490 | 1,490 | 1,470 | 1,470 | 88,000 |
| 1991/10/22 | 1,480 | 1,490 | 1,460 | 1,490 | 93,000 |
| 1991/10/21 | 1,490 | 1,500 | 1,470 | 1,490 | 302,000 |
| 1991/10/18 | 1,400 | 1,470 | 1,400 | 1,460 | 335,000 |
| 1991/10/17 | 1,370 | 1,400 | 1,370 | 1,390 | 141,000 |
| 1991/10/16 | 1,400 | 1,400 | 1,350 | 1,350 | 116,000 |
| 1991/10/15 | 1,400 | 1,400 | 1,390 | 1,390 | 108,000 |
| 1991/10/14 | 1,410 | 1,410 | 1,390 | 1,400 | 100,000 |
| 1991/10/11 | 1,420 | 1,420 | 1,390 | 1,400 | 153,000 |
| 1991/10/09 | 1,400 | 1,420 | 1,390 | 1,420 | 283,000 |
| 1991/10/08 | 1,410 | 1,440 | 1,390 | 1,400 | 418,000 |
| 1991/10/08 | 1 -> 1.11 分割 | ||||
| 1991/10/07 | 1,573 | 1,583 | 1,553 | 1,563 | 334,456 |
| 1991/10/04 | 1,573 | 1,573 | 1,532 | 1,543 | 338,449 |
| 1991/10/03 | 1,573 | 1,643 | 1,532 | 1,583 | 1,115,185 |
| 1991/10/02 | 1,492 | 1,623 | 1,482 | 1,603 | 1,578,431 |
| 1991/10/01 | 1,332 | 1,422 | 1,332 | 1,422 | 1,268,935 |
| 1991/09/30 | 1,332 | 1,422 | 1,272 | 1,292 | 1,930,858 |
| 1991/09/27 | 1,382 | 1,392 | 1,322 | 1,332 | 1,204,041 |
| 1991/09/26 | 1,412 | 1,452 | 1,402 | 1,402 | 1,405,712 |
| 1991/09/25 | 1,532 | 1,603 | 1,522 | 1,563 | 256,582 |
| 1991/09/24 | 1,532 | 1,603 | 1,512 | 1,522 | 383,376 |
| 1991/09/20 | 1,673 | 1,703 | 1,563 | 1,563 | 400,348 |
| 1991/09/19 | 1,773 | 1,783 | 1,683 | 1,683 | 631,972 |
| 1991/09/18 | 1,773 | 1,813 | 1,773 | 1,773 | 236,615 |
| 1991/09/17 | 1,813 | 1,823 | 1,743 | 1,753 | 174,716 |
| 1991/09/13 | 1,723 | 1,783 | 1,723 | 1,743 | 1,801,069 |
| 1991/09/12 | 1,713 | 1,763 | 1,713 | 1,753 | 217,646 |
| 1991/09/11 | 1,723 | 1,753 | 1,693 | 1,713 | 234,618 |
| 1991/09/10 | 1,783 | 1,783 | 1,723 | 1,733 | 308,498 |
| 1991/09/09 | 1,833 | 1,873 | 1,783 | 1,783 | 172,719 |
| 1991/09/06 | 1,823 | 1,903 | 1,823 | 1,823 | 228,628 |
| 1991/09/05 | 1,823 | 1,863 | 1,823 | 1,823 | 145,763 |
| 1991/09/04 | 1,863 | 1,873 | 1,843 | 1,843 | 132,784 |
| 1991/09/03 | 1,863 | 1,903 | 1,863 | 1,863 | 75,877 |
| 1991/09/02 | 1,903 | 1,913 | 1,853 | 1,853 | 151,753 |
| 1991/08/30 | 1,903 | 1,943 | 1,893 | 1,893 | 129,789 |
| 1991/08/29 | 1,893 | 1,933 | 1,883 | 1,883 | 88,855 |
| 1991/08/28 | 1,913 | 1,933 | 1,853 | 1,873 | 150,755 |
| 1991/08/27 | 1,863 | 1,953 | 1,863 | 1,903 | 160,738 |
| 1991/08/26 | 1,853 | 1,873 | 1,843 | 1,873 | 106,826 |
| 1991/08/23 | 1,893 | 1,923 | 1,883 | 1,883 | 86,859 |
| 1991/08/22 | 1,943 | 1,953 | 1,903 | 1,903 | 258,579 |
| 1991/08/21 | 1,833 | 1,993 | 1,833 | 1,853 | 244,602 |
| 1991/08/20 | 1,823 | 1,823 | 1,713 | 1,773 | 312,491 |
| 1991/08/19 | 1,863 | 1,883 | 1,773 | 1,793 | 402,345 |
| 1991/08/16 | 1,953 | 1,953 | 1,893 | 1,893 | 118,807 |
| 1991/08/15 | 1,923 | 1,983 | 1,903 | 1,923 | 209,659 |
| 1991/08/14 | 1,873 | 1,933 | 1,863 | 1,933 | 288,530 |
| 1991/08/13 | 1,803 | 1,903 | 1,783 | 1,833 | 287,532 |
| 1991/08/12 | 1,873 | 1,883 | 1,823 | 1,833 | 421,314 |
| 1991/08/09 | 2,103 | 2,103 | 1,933 | 1,933 | 376,387 |
| 1991/08/08 | 2,133 | 2,153 | 2,053 | 2,093 | 318,482 |
| 1991/08/07 | 2,153 | 2,153 | 2,063 | 2,103 | 505,178 |
| 1991/08/06 | 2,184 | 2,184 | 2,033 | 2,073 | 569,074 |
| 1991/08/05 | 2,023 | 2,334 | 2,023 | 2,174 | 1,138,148 |
| 1991/08/02 | 1,983 | 2,033 | 1,903 | 2,023 | 712,840 |
| 1991/08/01 | 1,833 | 1,983 | 1,803 | 1,983 | 632,970 |
| 1991/07/31 | 1,763 | 1,803 | 1,743 | 1,803 | 302,508 |
| 1991/07/30 | 1,713 | 1,763 | 1,693 | 1,723 | 303,506 |
| 1991/07/29 | 1,733 | 1,733 | 1,673 | 1,683 | 173,717 |
| 1991/07/26 | 1,593 | 1,733 | 1,593 | 1,683 | 289,529 |
| 1991/07/25 | 1,703 | 1,703 | 1,623 | 1,623 | 223,636 |
| 1991/07/24 | 1,603 | 1,683 | 1,573 | 1,673 | 184,699 |
| 1991/07/23 | 1,563 | 1,593 | 1,532 | 1,543 | 189,691 |
| 1991/07/22 | 1,583 | 1,603 | 1,543 | 1,553 | 110,820 |
| 1991/07/19 | 1,563 | 1,603 | 1,532 | 1,553 | 134,781 |
| 1991/07/18 | 1,583 | 1,603 | 1,522 | 1,532 | 178,709 |
| 1991/07/17 | 1,593 | 1,623 | 1,573 | 1,583 | 326,469 |
| 1991/07/16 | 1,653 | 1,703 | 1,623 | 1,623 | 649,942 |
| 1991/07/15 | 1,623 | 1,623 | 1,623 | 1,623 | 194,683 |
| 1991/07/12 | 1,362 | 1,482 | 1,362 | 1,422 | 382,378 |
| 1991/07/11 | 1,372 | 1,382 | 1,302 | 1,312 | 420,316 |
| 1991/07/10 | 1,302 | 1,372 | 1,282 | 1,352 | 392,361 |
| 1991/07/09 | 1,352 | 1,402 | 1,232 | 1,282 | 687,881 |
| 1991/07/08 | 1,422 | 1,442 | 1,302 | 1,312 | 454,261 |
| 1991/07/05 | 1,462 | 1,512 | 1,412 | 1,412 | 392,361 |
| 1991/07/04 | 1,472 | 1,522 | 1,442 | 1,462 | 365,405 |
| 1991/07/03 | 1,583 | 1,583 | 1,482 | 1,502 | 448,270 |
| 1991/07/02 | 1,613 | 1,623 | 1,583 | 1,583 | 233,620 |
| 1991/07/01 | 1,603 | 1,603 | 1,543 | 1,603 | 506,176 |
| 1991/06/28 | 1,563 | 1,603 | 1,482 | 1,543 | 518,157 |
| 1991/06/27 | 1,603 | 1,653 | 1,532 | 1,563 | 452,264 |
| 1991/06/26 | 1,623 | 1,693 | 1,613 | 1,633 | 257,581 |
| 1991/06/25 | 1,583 | 1,703 | 1,563 | 1,623 | 460,251 |
| 1991/06/24 | 1,773 | 1,773 | 1,583 | 1,633 | 623,985 |
| 1991/06/21 | 1,893 | 1,903 | 1,763 | 1,773 | 348,433 |
| 1991/06/20 | 1,863 | 1,893 | 1,833 | 1,873 | 243,604 |
| 1991/06/19 | 1,973 | 1,973 | 1,893 | 1,893 | 185,698 |
| 1991/06/18 | 1,993 | 2,043 | 1,983 | 1,993 | 128,790 |
| 1991/06/17 | 2,023 | 2,053 | 1,993 | 1,993 | 157,743 |
| 1991/06/14 | 1,963 | 2,043 | 1,953 | 1,993 | 1,934,851 |
| 1991/06/13 | 1,973 | 1,983 | 1,923 | 1,943 | 247,597 |
| 1991/06/12 | 2,003 | 2,023 | 1,963 | 1,973 | 165,730 |
| 1991/06/11 | 2,013 | 2,023 | 1,923 | 1,973 | 314,488 |
| 1991/06/10 | 2,073 | 2,073 | 2,013 | 2,013 | 113,815 |
| 1991/06/07 | 2,053 | 2,093 | 2,033 | 2,033 | 142,768 |
| 1991/06/06 | 2,123 | 2,143 | 2,053 | 2,053 | 196,680 |
| 1991/06/05 | 2,133 | 2,194 | 2,123 | 2,123 | 50,917 |
| 1991/06/04 | 2,184 | 2,204 | 2,103 | 2,143 | 104,829 |
| 1991/06/03 | 2,204 | 2,204 | 2,164 | 2,164 | 85,860 |
| 1991/05/31 | 2,153 | 2,194 | 2,103 | 2,123 | 232,621 |
| 1991/05/30 | 2,153 | 2,214 | 2,153 | 2,153 | 150,755 |
| 1991/05/29 | 2,224 | 2,234 | 2,133 | 2,174 | 304,504 |
| 1991/05/28 | 2,224 | 2,274 | 2,143 | 2,184 | 256,582 |
| 1991/05/27 | 2,053 | 2,184 | 2,023 | 2,184 | 473,230 |
| 1991/05/24 | 2,334 | 2,334 | 2,003 | 2,093 | 586,046 |
| 1991/05/23 | 2,534 | 2,534 | 2,384 | 2,404 | 226,631 |
| 1991/05/22 | 2,644 | 2,694 | 2,574 | 2,574 | 240,608 |
| 1991/05/21 | 2,775 | 2,785 | 2,674 | 2,674 | 66,891 |
| 1991/05/20 | 2,815 | 2,845 | 2,724 | 2,795 | 158,742 |
| 1991/05/17 | 2,825 | 2,855 | 2,815 | 2,815 | 88,855 |
| 1991/05/16 | 2,815 | 2,875 | 2,815 | 2,825 | 74,878 |
| 1991/05/15 | 2,885 | 2,905 | 2,835 | 2,845 | 152,751 |
| 1991/05/14 | 2,915 | 2,975 | 2,905 | 2,905 | 119,805 |
| 1991/05/13 | 2,915 | 3,045 | 2,915 | 2,915 | 100,836 |
| 1991/05/10 | 2,975 | 3,035 | 2,955 | 2,955 | 80,868 |
| 1991/05/09 | 2,895 | 2,985 | 2,875 | 2,975 | 161,737 |
| 1991/05/08 | 3,005 | 3,025 | 2,875 | 2,905 | 100,836 |
| 1991/05/07 | 3,025 | 3,035 | 2,985 | 2,985 | 104,829 |
| 1991/05/02 | 3,045 | 3,095 | 3,015 | 3,015 | 161,737 |
| 1991/05/01 | 3,125 | 3,125 | 3,045 | 3,055 | 83,864 |
| 1991/04/30 | 3,105 | 3,105 | 3,015 | 3,075 | 73,880 |
| 1991/04/26 | 3,135 | 3,145 | 3,065 | 3,065 | 68,888 |
| 1991/04/25 | 3,125 | 3,165 | 3,075 | 3,085 | 64,894 |
| 1991/04/24 | 3,165 | 3,165 | 3,075 | 3,075 | 77,873 |
| 1991/04/23 | 3,075 | 3,175 | 3,055 | 3,175 | 138,774 |
| 1991/04/22 | 3,085 | 3,155 | 3,075 | 3,075 | 51,916 |
| 1991/04/19 | 3,125 | 3,125 | 3,075 | 3,075 | 40,933 |
| 1991/04/18 | 3,235 | 3,235 | 3,075 | 3,075 | 43,929 |
| 1991/04/17 | 3,245 | 3,245 | 3,165 | 3,175 | 126,794 |
| 1991/04/16 | 3,205 | 3,225 | 3,105 | 3,205 | 56,907 |
| 1991/04/15 | 3,065 | 3,155 | 3,065 | 3,105 | 58,904 |
| 1991/04/12 | 3,035 | 3,065 | 3,025 | 3,045 | 42,930 |
| 1991/04/11 | 3,065 | 3,075 | 3,025 | 3,025 | 66,891 |
| 1991/04/10 | 3,045 | 3,065 | 3,015 | 3,055 | 69,886 |
| 1991/04/09 | 3,125 | 3,125 | 2,985 | 3,045 | 196,680 |
| 1991/04/08 | 3,165 | 3,165 | 3,125 | 3,125 | 83,864 |
| 1991/04/05 | 3,135 | 3,145 | 3,115 | 3,135 | 85,860 |
| 1991/04/04 | 3,175 | 3,205 | 3,135 | 3,135 | 21,964 |
| 1991/04/03 | 3,165 | 3,255 | 3,165 | 3,165 | 54,911 |
| 1991/04/02 | 3,115 | 3,165 | 3,115 | 3,165 | 61,899 |
| 1991/04/01 | 3,185 | 3,205 | 3,115 | 3,115 | 89,854 |
| 1991/03/29 | 3,225 | 3,225 | 3,165 | 3,165 | 121,802 |
| 1991/03/28 | 3,235 | 3,285 | 3,155 | 3,215 | 98,839 |
| 1991/03/27 | 3,245 | 3,305 | 3,215 | 3,225 | 150,755 |
| 1991/03/26 | 3,416 | 3,416 | 3,235 | 3,235 | 38,937 |
| 1991/03/25 | 3,426 | 3,486 | 3,396 | 3,396 | 265,568 |
| 1991/03/22 | 3,305 | 3,446 | 3,305 | 3,436 | 197,678 |
| 1991/03/20 | 3,446 | 3,456 | 3,205 | 3,205 | 182,703 |
| 1991/03/19 | 3,406 | 3,506 | 3,386 | 3,436 | 113,815 |
| 1991/03/18 | 3,416 | 3,506 | 3,396 | 3,456 | 65,893 |
| 1991/03/15 | 3,365 | 3,446 | 3,355 | 3,416 | 58,904 |
| 1991/03/14 | 3,345 | 3,466 | 3,345 | 3,365 | 147,760 |
| 1991/03/13 | 3,456 | 3,456 | 3,355 | 3,355 | 49,919 |
| 1991/03/12 | 3,416 | 3,466 | 3,375 | 3,375 | 30,950 |
| 1991/03/11 | 3,365 | 3,365 | 3,335 | 3,365 | 25,958 |
| 1991/03/08 | 3,436 | 3,476 | 3,365 | 3,365 | 1,044,301 |
| 1991/03/07 | 3,386 | 3,456 | 3,365 | 3,386 | 79,870 |
| 1991/03/06 | 3,426 | 3,526 | 3,386 | 3,386 | 62,898 |
| 1991/03/05 | 3,426 | 3,456 | 3,375 | 3,426 | 72,881 |
| 1991/03/04 | 3,506 | 3,506 | 3,386 | 3,436 | 33,945 |
| 1991/03/01 | 3,386 | 3,486 | 3,375 | 3,375 | 91,851 |
| 1991/02/28 | 3,506 | 3,536 | 3,456 | 3,486 | 74,878 |
| 1991/02/27 | 3,556 | 3,556 | 3,486 | 3,506 | 22,963 |
| 1991/02/26 | 3,636 | 3,636 | 3,616 | 3,636 | 57,906 |
| 1991/02/25 | 3,546 | 3,656 | 3,506 | 3,656 | 74,878 |
| 1991/02/22 | 3,426 | 3,506 | 3,386 | 3,506 | 124,797 |
| 1991/02/21 | 3,486 | 3,556 | 3,426 | 3,426 | 135,779 |
| 1991/02/20 | 3,416 | 3,496 | 3,396 | 3,496 | 73,880 |
| 1991/02/19 | 3,476 | 3,586 | 3,386 | 3,446 | 403,344 |
| 1991/02/18 | 3,496 | 3,576 | 3,466 | 3,466 | 58,904 |
| 1991/02/15 | 3,365 | 3,496 | 3,355 | 3,496 | 243,604 |
| 1991/02/14 | 3,456 | 3,506 | 3,406 | 3,416 | 183,701 |
| 1991/02/13 | 3,396 | 3,556 | 3,396 | 3,556 | 110,820 |
| 1991/02/12 | 3,315 | 3,476 | 3,315 | 3,476 | 135,779 |
| 1991/02/08 | 3,416 | 3,486 | 3,355 | 3,365 | 265,568 |
| 1991/02/07 | 3,506 | 3,506 | 3,416 | 3,416 | 61,899 |
| 1991/02/06 | 3,526 | 3,656 | 3,506 | 3,506 | 154,748 |
| 1991/02/05 | 3,526 | 3,556 | 3,516 | 3,526 | 72,881 |
| 1991/02/04 | 3,426 | 3,506 | 3,386 | 3,506 | 34,943 |
| 1991/02/01 | 3,486 | 3,496 | 3,285 | 3,325 | 62,898 |
| 1991/01/31 | 3,546 | 3,546 | 3,406 | 3,536 | 66,891 |
| 1991/01/30 | 3,416 | 3,506 | 3,416 | 3,496 | 97,841 |
| 1991/01/29 | 3,496 | 3,496 | 3,416 | 3,416 | 46,924 |
| 1991/01/28 | 3,486 | 3,506 | 3,406 | 3,476 | 47,922 |
| 1991/01/25 | 3,406 | 3,486 | 3,406 | 3,486 | 174,716 |
| 1991/01/24 | 3,426 | 3,456 | 3,386 | 3,386 | 209,659 |
| 1991/01/23 | 3,315 | 3,436 | 3,305 | 3,436 | 106,826 |
| 1991/01/22 | 3,456 | 3,506 | 3,325 | 3,325 | 114,813 |
| 1991/01/21 | 3,386 | 3,556 | 3,355 | 3,456 | 116,810 |
| 1991/01/18 | 3,436 | 3,506 | 3,386 | 3,416 | 158,742 |
| 1991/01/17 | 3,235 | 3,396 | 3,235 | 3,386 | 222,638 |
| 1991/01/16 | 3,235 | 3,305 | 3,235 | 3,285 | 132,784 |
| 1991/01/14 | 3,345 | 3,486 | 3,345 | 3,486 | 31,948 |
| 1991/01/11 | 3,355 | 3,496 | 3,215 | 3,496 | 203,669 |
| 1991/01/10 | 3,506 | 3,546 | 3,335 | 3,335 | 211,656 |
| 1991/01/09 | 3,676 | 3,676 | 3,506 | 3,556 | 161,737 |
| 1991/01/08 | 3,706 | 3,806 | 3,666 | 3,666 | 77,873 |
| 1991/01/07 | 3,876 | 3,886 | 3,816 | 3,856 | 53,912 |
| 1991/01/04 | 3,796 | 3,886 | 3,796 | 3,886 | 58,904 |