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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,120 | 1,130 | 1,120 | 1,130 | 12,000 |
| 1995/12/28 | 1,130 | 1,130 | 1,110 | 1,110 | 13,000 |
| 1995/12/27 | 1,120 | 1,130 | 1,110 | 1,130 | 13,000 |
| 1995/12/26 | 1,110 | 1,120 | 1,110 | 1,110 | 26,000 |
| 1995/12/25 | 1,120 | 1,130 | 1,110 | 1,110 | 17,000 |
| 1995/12/22 | 1,100 | 1,120 | 1,100 | 1,120 | 16,000 |
| 1995/12/21 | 1,100 | 1,120 | 1,100 | 1,100 | 45,000 |
| 1995/12/20 | 1,120 | 1,120 | 1,060 | 1,060 | 186,000 |
| 1995/12/19 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 |
| 1995/12/18 | 1,130 | 1,130 | 1,100 | 1,100 | 24,000 |
| 1995/12/15 | 1,130 | 1,140 | 1,110 | 1,110 | 36,000 |
| 1995/12/14 | 1,140 | 1,140 | 1,130 | 1,130 | 16,000 |
| 1995/12/13 | 1,140 | 1,160 | 1,120 | 1,150 | 60,000 |
| 1995/12/12 | 1,150 | 1,150 | 1,130 | 1,140 | 71,000 |
| 1995/12/11 | 1,130 | 1,140 | 1,110 | 1,130 | 51,000 |
| 1995/12/08 | 1,120 | 1,130 | 1,110 | 1,110 | 52,000 |
| 1995/12/07 | 1,100 | 1,120 | 1,100 | 1,120 | 17,000 |
| 1995/12/06 | 1,110 | 1,110 | 1,090 | 1,100 | 29,000 |
| 1995/12/05 | 1,120 | 1,120 | 1,110 | 1,120 | 30,000 |
| 1995/12/04 | 1,160 | 1,180 | 1,130 | 1,130 | 73,000 |
| 1995/12/01 | 1,090 | 1,150 | 1,090 | 1,150 | 97,000 |
| 1995/11/30 | 1,080 | 1,090 | 1,080 | 1,090 | 35,000 |
| 1995/11/29 | 1,080 | 1,080 | 1,070 | 1,070 | 33,000 |
| 1995/11/28 | 1,080 | 1,090 | 1,070 | 1,080 | 18,000 |
| 1995/11/27 | 1,070 | 1,080 | 1,070 | 1,080 | 30,000 |
| 1995/11/24 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1995/11/22 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1995/11/21 | 1,070 | 1,080 | 1,060 | 1,070 | 13,000 |
| 1995/11/20 | 1,080 | 1,080 | 1,060 | 1,070 | 19,000 |
| 1995/11/17 | 1,060 | 1,070 | 1,050 | 1,070 | 31,000 |
| 1995/11/16 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 |
| 1995/11/15 | 1,060 | 1,060 | 1,050 | 1,050 | 40,000 |
| 1995/11/14 | 1,070 | 1,070 | 1,050 | 1,060 | 55,000 |
| 1995/11/13 | 1,070 | 1,070 | 1,060 | 1,070 | 14,000 |
| 1995/11/10 | 1,050 | 1,050 | 1,030 | 1,040 | 6,000 |
| 1995/11/09 | 1,050 | 1,060 | 1,040 | 1,060 | 52,000 |
| 1995/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1995/11/07 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 |
| 1995/11/06 | 1,030 | 1,050 | 1,030 | 1,040 | 32,000 |
| 1995/11/02 | 1,040 | 1,070 | 1,030 | 1,030 | 28,000 |
| 1995/11/01 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 |
| 1995/10/31 | 1,030 | 1,030 | 1,020 | 1,030 | 13,000 |
| 1995/10/30 | 1,030 | 1,050 | 1,020 | 1,020 | 42,000 |
| 1995/10/27 | 1,040 | 1,050 | 1,020 | 1,020 | 36,000 |
| 1995/10/26 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 |
| 1995/10/25 | 1,050 | 1,060 | 1,040 | 1,050 | 53,000 |
| 1995/10/24 | 1,040 | 1,070 | 1,040 | 1,040 | 45,000 |
| 1995/10/23 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1995/10/20 | 1,070 | 1,070 | 1,060 | 1,070 | 33,000 |
| 1995/10/19 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 |
| 1995/10/18 | 1,080 | 1,090 | 1,060 | 1,090 | 22,000 |
| 1995/10/17 | 1,060 | 1,100 | 1,060 | 1,090 | 43,000 |
| 1995/10/16 | 1,060 | 1,070 | 1,050 | 1,070 | 28,000 |
| 1995/10/13 | 1,050 | 1,060 | 1,040 | 1,050 | 15,000 |
| 1995/10/12 | 1,060 | 1,060 | 1,050 | 1,050 | 26,000 |
| 1995/10/11 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1995/10/09 | 1,080 | 1,080 | 1,060 | 1,060 | 46,000 |
| 1995/10/06 | 1,060 | 1,090 | 1,060 | 1,080 | 63,000 |
| 1995/10/05 | 1,040 | 1,060 | 1,040 | 1,060 | 14,000 |
| 1995/10/04 | 1,050 | 1,070 | 1,050 | 1,050 | 18,000 |
| 1995/10/03 | 1,040 | 1,090 | 1,040 | 1,090 | 45,000 |
| 1995/10/02 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 1995/09/29 | 1,050 | 1,080 | 1,050 | 1,060 | 37,000 |
| 1995/09/28 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1995/09/27 | 1,040 | 1,040 | 1,040 | 1,040 | 34,000 |
| 1995/09/26 | 1,020 | 1,030 | 1,020 | 1,030 | 25,000 |
| 1995/09/25 | 1,030 | 1,030 | 1,020 | 1,020 | 25,000 |
| 1995/09/22 | 1,050 | 1,050 | 1,010 | 1,010 | 62,000 |
| 1995/09/21 | 1,050 | 1,070 | 1,050 | 1,060 | 27,000 |
| 1995/09/20 | 1,080 | 1,080 | 1,050 | 1,050 | 15,000 |
| 1995/09/19 | 1,060 | 1,080 | 1,050 | 1,080 | 36,000 |
| 1995/09/18 | 1,080 | 1,080 | 1,050 | 1,050 | 11,000 |
| 1995/09/14 | 1,090 | 1,090 | 1,050 | 1,060 | 87,000 |
| 1995/09/13 | 1,090 | 1,090 | 1,070 | 1,090 | 14,000 |
| 1995/09/12 | 1,080 | 1,100 | 1,080 | 1,090 | 22,000 |
| 1995/09/11 | 1,070 | 1,080 | 1,050 | 1,080 | 12,000 |
| 1995/09/08 | 1,100 | 1,100 | 1,070 | 1,070 | 71,000 |
| 1995/09/07 | 1,060 | 1,080 | 1,060 | 1,080 | 21,000 |
| 1995/09/06 | 1,060 | 1,090 | 1,060 | 1,070 | 29,000 |
| 1995/09/05 | 1,060 | 1,080 | 1,050 | 1,080 | 48,000 |
| 1995/09/04 | 1,090 | 1,090 | 1,070 | 1,070 | 23,000 |
| 1995/09/01 | 1,080 | 1,100 | 1,070 | 1,100 | 20,000 |
| 1995/08/31 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 |
| 1995/08/30 | 1,120 | 1,130 | 1,100 | 1,100 | 31,000 |
| 1995/08/29 | 1,090 | 1,120 | 1,090 | 1,120 | 91,000 |
| 1995/08/28 | 1,090 | 1,110 | 1,080 | 1,100 | 17,000 |
| 1995/08/25 | 1,100 | 1,130 | 1,090 | 1,110 | 157,000 |
| 1995/08/24 | 1,010 | 1,080 | 1,010 | 1,080 | 228,000 |
| 1995/08/23 | 1,020 | 1,020 | 1,010 | 1,010 | 40,000 |
| 1995/08/22 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 |
| 1995/08/21 | 1,030 | 1,040 | 1,030 | 1,040 | 34,000 |
| 1995/08/18 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 |
| 1995/08/17 | 1,040 | 1,050 | 1,040 | 1,040 | 24,000 |
| 1995/08/16 | 1,040 | 1,070 | 1,040 | 1,050 | 57,000 |
| 1995/08/15 | 1,010 | 1,020 | 1,010 | 1,020 | 35,000 |
| 1995/08/14 | 1,000 | 1,020 | 1,000 | 1,010 | 21,000 |
| 1995/08/11 | 1,000 | 1,000 | 995 | 1,000 | 9,000 |
| 1995/08/10 | 995 | 1,000 | 995 | 1,000 | 8,000 |
| 1995/08/09 | 995 | 1,010 | 991 | 1,010 | 14,000 |
| 1995/08/08 | 995 | 1,010 | 995 | 1,010 | 11,000 |
| 1995/08/07 | 992 | 1,010 | 992 | 1,010 | 3,000 |
| 1995/08/04 | 1,010 | 1,010 | 990 | 1,000 | 11,000 |
| 1995/08/03 | 995 | 1,030 | 995 | 1,010 | 38,000 |
| 1995/08/02 | 975 | 995 | 975 | 995 | 26,000 |
| 1995/08/01 | 987 | 987 | 970 | 970 | 6,000 |
| 1995/07/31 | 970 | 982 | 965 | 982 | 13,000 |
| 1995/07/28 | 974 | 974 | 964 | 970 | 11,000 |
| 1995/07/27 | 959 | 964 | 959 | 964 | 6,000 |
| 1995/07/26 | 962 | 962 | 957 | 957 | 30,000 |
| 1995/07/25 | 964 | 965 | 960 | 963 | 46,000 |
| 1995/07/24 | 962 | 962 | 962 | 962 | 11,000 |
| 1995/07/21 | 975 | 995 | 975 | 990 | 15,000 |
| 1995/07/20 | 981 | 990 | 980 | 985 | 17,000 |
| 1995/07/19 | 981 | 990 | 980 | 980 | 13,000 |
| 1995/07/18 | 1,000 | 1,000 | 995 | 1,000 | 11,000 |
| 1995/07/17 | 1,000 | 1,010 | 999 | 999 | 20,000 |
| 1995/07/14 | 1,020 | 1,020 | 995 | 999 | 61,000 |
| 1995/07/13 | 993 | 1,030 | 990 | 1,030 | 107,000 |
| 1995/07/12 | 989 | 994 | 985 | 994 | 27,000 |
| 1995/07/11 | 990 | 990 | 961 | 990 | 13,000 |
| 1995/07/10 | 1,000 | 1,000 | 990 | 990 | 32,000 |
| 1995/07/07 | 949 | 1,000 | 948 | 990 | 63,000 |
| 1995/07/06 | 931 | 949 | 931 | 949 | 4,000 |
| 1995/07/05 | 930 | 930 | 930 | 930 | 5,000 |
| 1995/07/04 | 941 | 941 | 940 | 940 | 12,000 |
| 1995/07/03 | 920 | 925 | 920 | 925 | 7,000 |
| 1995/06/30 | 935 | 939 | 935 | 939 | 11,000 |
| 1995/06/29 | 945 | 945 | 939 | 939 | 12,000 |
| 1995/06/28 | 940 | 940 | 935 | 935 | 4,000 |
| 1995/06/27 | 950 | 951 | 940 | 940 | 32,000 |
| 1995/06/26 | 950 | 951 | 950 | 951 | 16,000 |
| 1995/06/23 | 935 | 950 | 935 | 950 | 12,000 |
| 1995/06/22 | 926 | 948 | 926 | 945 | 8,000 |
| 1995/06/21 | 918 | 925 | 918 | 925 | 24,000 |
| 1995/06/20 | 924 | 924 | 919 | 920 | 49,000 |
| 1995/06/19 | 925 | 925 | 922 | 923 | 11,000 |
| 1995/06/16 | 935 | 935 | 922 | 930 | 16,000 |
| 1995/06/15 | 930 | 935 | 928 | 930 | 35,000 |
| 1995/06/14 | 930 | 935 | 930 | 934 | 44,000 |
| 1995/06/13 | 941 | 948 | 928 | 930 | 59,000 |
| 1995/06/12 | 957 | 957 | 941 | 942 | 86,000 |
| 1995/06/09 | 957 | 960 | 957 | 957 | 24,000 |
| 1995/06/08 | 959 | 960 | 958 | 960 | 11,000 |
| 1995/06/07 | 960 | 966 | 957 | 957 | 17,000 |
| 1995/06/06 | 981 | 981 | 968 | 968 | 15,000 |
| 1995/06/05 | 956 | 956 | 956 | 956 | 4,000 |
| 1995/06/02 | 962 | 982 | 953 | 955 | 14,000 |
| 1995/06/01 | 959 | 959 | 948 | 952 | 17,000 |
| 1995/05/31 | 941 | 958 | 941 | 958 | 21,000 |
| 1995/05/30 | 959 | 959 | 949 | 949 | 2,000 |
| 1995/05/29 | 945 | 960 | 941 | 960 | 4,000 |
| 1995/05/26 | 941 | 945 | 941 | 945 | 9,000 |
| 1995/05/25 | 958 | 958 | 941 | 941 | 13,000 |
| 1995/05/24 | 941 | 958 | 940 | 958 | 18,000 |
| 1995/05/23 | 936 | 940 | 936 | 940 | 16,000 |
| 1995/05/22 | 955 | 955 | 934 | 949 | 18,000 |
| 1995/05/19 | 934 | 955 | 934 | 949 | 17,000 |
| 1995/05/18 | 980 | 980 | 954 | 954 | 18,000 |
| 1995/05/17 | 970 | 970 | 970 | 970 | 7,000 |
| 1995/05/16 | 971 | 971 | 966 | 970 | 11,000 |
| 1995/05/15 | 975 | 975 | 970 | 970 | 13,000 |
| 1995/05/12 | 985 | 985 | 975 | 975 | 11,000 |
| 1995/05/11 | 977 | 977 | 975 | 975 | 9,000 |
| 1995/05/10 | 976 | 980 | 976 | 977 | 7,000 |
| 1995/05/09 | 980 | 986 | 978 | 978 | 28,000 |
| 1995/05/08 | 980 | 983 | 975 | 980 | 34,000 |
| 1995/05/02 | 986 | 1,010 | 986 | 1,000 | 22,000 |
| 1995/05/01 | 986 | 986 | 983 | 983 | 4,000 |
| 1995/04/28 | 985 | 985 | 981 | 985 | 29,000 |
| 1995/04/27 | 986 | 986 | 986 | 986 | 34,000 |
| 1995/04/26 | 986 | 987 | 985 | 986 | 33,000 |
| 1995/04/25 | 990 | 990 | 980 | 986 | 37,000 |
| 1995/04/24 | 996 | 996 | 985 | 985 | 6,000 |
| 1995/04/21 | 986 | 996 | 980 | 996 | 21,000 |
| 1995/04/20 | 972 | 984 | 972 | 983 | 14,000 |
| 1995/04/19 | 955 | 962 | 954 | 962 | 8,000 |
| 1995/04/18 | 964 | 964 | 954 | 954 | 14,000 |
| 1995/04/17 | 958 | 960 | 958 | 960 | 11,000 |
| 1995/04/14 | 956 | 959 | 955 | 959 | 6,000 |
| 1995/04/13 | 955 | 963 | 955 | 955 | 29,000 |
| 1995/04/12 | 959 | 960 | 949 | 950 | 90,000 |
| 1995/04/11 | 960 | 961 | 952 | 952 | 19,000 |
| 1995/04/10 | 952 | 964 | 941 | 964 | 23,000 |
| 1995/04/07 | 954 | 954 | 954 | 954 | 28,000 |
| 1995/04/06 | 953 | 959 | 953 | 954 | 14,000 |
| 1995/04/05 | 951 | 953 | 951 | 953 | 28,000 |
| 1995/04/04 | 941 | 959 | 940 | 951 | 25,000 |
| 1995/04/03 | 945 | 945 | 935 | 940 | 50,000 |
| 1995/03/31 | 967 | 972 | 950 | 958 | 37,000 |
| 1995/03/30 | 964 | 965 | 963 | 965 | 16,000 |
| 1995/03/29 | 959 | 960 | 957 | 959 | 23,000 |
| 1995/03/28 | 957 | 977 | 957 | 977 | 24,000 |
| 1995/03/27 | 931 | 957 | 931 | 957 | 29,000 |
| 1995/03/24 | 940 | 944 | 920 | 921 | 24,000 |
| 1995/03/23 | 956 | 956 | 943 | 944 | 34,000 |
| 1995/03/22 | 959 | 959 | 951 | 959 | 30,000 |
| 1995/03/20 | 952 | 960 | 951 | 960 | 41,000 |
| 1995/03/17 | 974 | 974 | 965 | 973 | 50,000 |
| 1995/03/16 | 976 | 976 | 972 | 975 | 20,000 |
| 1995/03/15 | 970 | 980 | 970 | 972 | 32,000 |
| 1995/03/14 | 990 | 990 | 971 | 971 | 39,000 |
| 1995/03/13 | 991 | 995 | 989 | 989 | 34,000 |
| 1995/03/10 | 991 | 999 | 991 | 999 | 30,000 |
| 1995/03/09 | 990 | 995 | 990 | 995 | 48,000 |
| 1995/03/08 | 1,000 | 1,000 | 990 | 990 | 37,000 |
| 1995/03/07 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
| 1995/03/06 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1995/03/03 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1995/03/02 | 1,030 | 1,030 | 1,010 | 1,010 | 31,000 |
| 1995/03/01 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 |
| 1995/02/28 | 1,030 | 1,040 | 1,010 | 1,010 | 33,000 |
| 1995/02/27 | 990 | 1,000 | 985 | 999 | 44,000 |
| 1995/02/24 | 1,040 | 1,050 | 1,030 | 1,030 | 30,000 |
| 1995/02/23 | 1,050 | 1,050 | 1,030 | 1,040 | 27,000 |
| 1995/02/22 | 1,080 | 1,080 | 1,070 | 1,070 | 45,000 |
| 1995/02/21 | 1,070 | 1,080 | 1,070 | 1,080 | 40,000 |
| 1995/02/20 | 1,080 | 1,080 | 1,070 | 1,070 | 24,000 |
| 1995/02/17 | 1,060 | 1,080 | 1,060 | 1,080 | 24,000 |
| 1995/02/16 | 1,060 | 1,070 | 1,050 | 1,070 | 133,000 |
| 1995/02/15 | 1,070 | 1,080 | 1,060 | 1,070 | 23,000 |
| 1995/02/14 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 |
| 1995/02/13 | 1,070 | 1,080 | 1,070 | 1,080 | 12,000 |
| 1995/02/10 | 1,070 | 1,070 | 1,060 | 1,060 | 9,000 |
| 1995/02/09 | 1,070 | 1,070 | 1,060 | 1,070 | 44,000 |
| 1995/02/08 | 1,090 | 1,090 | 1,070 | 1,070 | 12,000 |
| 1995/02/07 | 1,080 | 1,090 | 1,080 | 1,090 | 22,000 |
| 1995/02/06 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 |
| 1995/02/03 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 |
| 1995/02/02 | 1,100 | 1,100 | 1,090 | 1,090 | 13,000 |
| 1995/02/01 | 1,070 | 1,120 | 1,070 | 1,120 | 40,000 |
| 1995/01/31 | 1,080 | 1,100 | 1,070 | 1,070 | 25,000 |
| 1995/01/30 | 1,060 | 1,090 | 1,060 | 1,090 | 31,000 |
| 1995/01/27 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 |
| 1995/01/26 | 1,070 | 1,070 | 1,050 | 1,060 | 45,000 |
| 1995/01/25 | 1,080 | 1,080 | 1,060 | 1,060 | 18,000 |
| 1995/01/24 | 1,060 | 1,090 | 1,060 | 1,060 | 32,000 |
| 1995/01/23 | 1,090 | 1,090 | 1,050 | 1,050 | 46,000 |
| 1995/01/20 | 1,090 | 1,100 | 1,080 | 1,100 | 29,000 |
| 1995/01/19 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1995/01/18 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1995/01/17 | 1,090 | 1,110 | 1,080 | 1,110 | 10,000 |
| 1995/01/13 | 1,100 | 1,110 | 1,090 | 1,090 | 20,000 |
| 1995/01/12 | 1,100 | 1,110 | 1,100 | 1,100 | 17,000 |
| 1995/01/11 | 1,100 | 1,100 | 1,100 | 1,100 | 25,000 |
| 1995/01/10 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1995/01/09 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1995/01/06 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 |
| 1995/01/05 | 1,110 | 1,110 | 1,090 | 1,100 | 27,000 |
| 1995/01/04 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 |