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
1997/12/30 663 670 662 662 80,000
1997/12/29 693 694 662 662 102,000
1997/12/26 700 701 699 699 48,000
1997/12/25 705 709 700 700 40,000
1997/12/24 700 710 696 710 28,000
1997/12/22 698 710 696 710 71,000
1997/12/19 729 729 690 710 96,000
1997/12/18 740 740 730 730 91,000
1997/12/17 730 740 726 734 92,000
1997/12/16 746 746 730 730 47,000
1997/12/15 754 754 748 748 53,000
1997/12/12 760 762 753 753 144,000
1997/12/11 781 781 768 768 56,000
1997/12/10 790 790 781 781 25,000
1997/12/09 786 796 785 790 32,000
1997/12/08 785 800 781 781 25,000
1997/12/05 781 800 781 787 31,000
1997/12/04 781 782 781 781 8,000
1997/12/03 790 790 781 781 33,000
1997/12/02 820 820 787 787 78,000
1997/12/01 810 822 810 810 32,000
1997/11/28 810 820 810 810 27,000
1997/11/27 795 828 785 814 50,000
1997/11/26 770 800 770 772 24,000
1997/11/25 800 805 760 760 67,000
1997/11/21 825 833 815 815 16,000
1997/11/20 785 839 785 805 89,000
1997/11/19 790 800 783 783 34,000
1997/11/18 780 794 779 781 118,000
1997/11/17 770 790 770 780 86,000
1997/11/14 780 800 760 770 73,000
1997/11/13 786 790 780 790 67,000
1997/11/12 839 839 800 805 130,000
1997/11/11 834 840 834 839 73,000
1997/11/10 841 841 831 834 52,000
1997/11/07 850 850 846 850 58,000
1997/11/06 860 860 857 860 57,000
1997/11/05 867 867 860 860 23,000
1997/11/04 867 867 860 865 53,000
1997/10/31 866 875 860 867 101,000
1997/10/30 880 889 870 876 72,000
1997/10/29 859 870 859 870 49,000
1997/10/28 850 854 840 847 50,000
1997/10/27 871 875 860 860 71,000
1997/10/24 884 885 875 882 92,000
1997/10/23 901 909 888 888 48,000
1997/10/22 908 913 902 911 13,000
1997/10/21 890 912 890 912 45,000
1997/10/20 880 890 880 881 23,000
1997/10/17 875 885 871 880 37,000
1997/10/16 881 886 870 870 120,000
1997/10/15 903 903 871 881 129,000
1997/10/14 905 909 901 902 74,000
1997/10/13 903 905 902 905 50,000
1997/10/09 921 921 920 920 35,000
1997/10/08 921 935 921 935 23,000
1997/10/07 933 933 920 920 39,000
1997/10/06 937 938 933 937 22,000
1997/10/03 936 936 936 936 20,000
1997/10/02 946 950 934 944 50,000
1997/10/01 935 950 935 945 35,000
1997/09/30 911 949 901 945 55,000
1997/09/29 934 939 901 901 190,000
1997/09/26 980 985 924 924 260,000
1997/09/25 1,010 1,010 1,000 1,000 154,000
1997/09/24 1,010 1,030 1,010 1,030 75,000
1997/09/22 1,020 1,020 1,010 1,010 51,000
1997/09/19 1,000 1,010 1,000 1,000 141,000
1997/09/18 1,000 1,010 996 996 167,000
1997/09/17 1,010 1,020 1,010 1,010 55,000
1997/09/16 1,010 1,020 1,010 1,020 67,000
1997/09/12 1,030 1,030 1,010 1,020 90,000
1997/09/11 1,030 1,030 1,020 1,020 77,000
1997/09/10 1,040 1,050 1,040 1,050 69,000
1997/09/09 1,040 1,060 1,040 1,060 94,000
1997/09/08 1,030 1,060 1,030 1,040 69,000
1997/09/05 1,040 1,040 1,030 1,040 27,000
1997/09/04 1,030 1,050 1,030 1,050 34,000
1997/09/03 1,050 1,070 1,050 1,060 26,000
1997/09/02 1,050 1,060 1,040 1,040 91,000
1997/09/01 1,060 1,060 1,040 1,060 44,000
1997/08/29 1,040 1,050 1,030 1,040 33,000
1997/08/28 1,050 1,060 1,050 1,060 30,000
1997/08/27 1,050 1,060 1,050 1,060 44,000
1997/08/26 1,070 1,080 1,060 1,080 38,000
1997/08/25 1,060 1,070 1,060 1,060 41,000
1997/08/22 1,070 1,070 1,070 1,070 71,000
1997/08/21 1,080 1,080 1,070 1,080 21,000
1997/08/20 1,070 1,090 1,070 1,070 63,000
1997/08/19 1,070 1,090 1,070 1,070 64,000
1997/08/18 1,060 1,080 1,060 1,070 63,000
1997/08/15 1,080 1,080 1,070 1,070 95,000
1997/08/14 1,070 1,090 1,070 1,070 137,000
1997/08/13 1,070 1,090 1,060 1,070 65,000
1997/08/12 1,040 1,080 1,030 1,050 177,000
1997/08/11 1,060 1,080 1,050 1,080 98,000
1997/08/08 1,070 1,080 1,060 1,080 112,000
1997/08/07 1,040 1,070 1,040 1,070 215,000
1997/08/06 1,030 1,040 1,020 1,030 161,000
1997/08/05 1,010 1,020 1,010 1,020 88,000
1997/08/04 1,000 1,020 1,000 1,010 210,000
1997/08/01 1,030 1,040 1,020 1,020 77,000
1997/07/31 1,040 1,050 1,030 1,040 65,000
1997/07/30 1,060 1,060 1,040 1,040 75,000
1997/07/29 1,090 1,090 1,050 1,050 59,000
1997/07/28 1,100 1,100 1,080 1,090 10,000
1997/07/25 1,110 1,110 1,090 1,110 48,000
1997/07/24 1,100 1,120 1,090 1,120 106,000
1997/07/23 1,080 1,100 1,080 1,100 98,000
1997/07/22 1,090 1,100 1,090 1,100 43,000
1997/07/18 1,080 1,090 1,080 1,090 66,000
1997/07/17 1,070 1,070 1,060 1,070 48,000
1997/07/16 1,060 1,060 1,050 1,060 79,000
1997/07/15 1,070 1,070 1,060 1,060 23,000
1997/07/14 1,060 1,070 1,060 1,070 98,000
1997/07/11 1,050 1,050 1,050 1,050 56,000
1997/07/10 1,050 1,060 1,050 1,050 120,000
1997/07/09 1,060 1,070 1,050 1,070 125,000
1997/07/08 1,050 1,070 1,050 1,050 139,000
1997/07/07 1,060 1,060 1,050 1,050 106,000
1997/07/04 1,070 1,070 1,060 1,060 78,000
1997/07/03 1,090 1,100 1,070 1,070 162,000
1997/07/02 1,080 1,090 1,070 1,080 203,000
1997/07/01 1,070 1,080 1,070 1,070 71,000
1997/06/30 1,090 1,090 1,080 1,080 91,000
1997/06/27 1,100 1,100 1,090 1,090 30,000
1997/06/26 1,110 1,110 1,100 1,100 96,000
1997/06/25 1,080 1,110 1,080 1,110 50,000
1997/06/24 1,080 1,100 1,080 1,090 45,000
1997/06/23 1,100 1,100 1,090 1,100 179,000
1997/06/20 1,130 1,130 1,120 1,130 67,000
1997/06/19 1,120 1,120 1,110 1,120 45,000
1997/06/18 1,120 1,120 1,110 1,120 5,000
1997/06/17 1,120 1,130 1,110 1,130 14,000
1997/06/16 1,120 1,130 1,120 1,120 10,000
1997/06/13 1,130 1,140 1,120 1,120 18,000
1997/06/12 1,130 1,140 1,120 1,140 19,000
1997/06/11 1,140 1,140 1,110 1,110 46,000
1997/06/10 1,130 1,140 1,130 1,140 14,000
1997/06/09 1,140 1,140 1,130 1,140 55,000
1997/06/06 1,130 1,140 1,130 1,130 32,000
1997/06/05 1,130 1,140 1,120 1,120 24,000
1997/06/04 1,130 1,130 1,110 1,130 34,000
1997/06/03 1,140 1,140 1,120 1,120 29,000
1997/06/02 1,140 1,140 1,100 1,140 63,000
1997/05/30 1,150 1,150 1,130 1,140 94,000
1997/05/29 1,110 1,150 1,100 1,150 146,000
1997/05/28 1,080 1,110 1,080 1,100 90,000
1997/05/27 1,080 1,090 1,060 1,060 23,000
1997/05/26 1,060 1,080 1,060 1,080 253,000
1997/05/23 1,100 1,100 1,060 1,070 53,000
1997/05/22 1,110 1,110 1,090 1,100 74,000
1997/05/21 1,130 1,130 1,120 1,120 74,000
1997/05/20 1,120 1,140 1,110 1,140 340,000
1997/05/19 1,110 1,140 1,110 1,120 374,000
1997/05/16 1,050 1,100 1,050 1,100 213,000
1997/05/15 1,040 1,050 1,040 1,050 23,000
1997/05/14 1,040 1,040 1,030 1,040 44,000
1997/05/13 1,030 1,050 1,030 1,050 25,000
1997/05/12 1,010 1,030 1,010 1,030 37,000
1997/05/09 1,050 1,060 1,030 1,030 25,000
1997/05/08 1,050 1,060 1,030 1,040 74,000
1997/05/07 1,090 1,090 1,050 1,050 39,000
1997/05/06 1,080 1,100 1,080 1,080 51,000
1997/05/02 1,060 1,070 1,060 1,060 28,000
1997/05/01 1,060 1,070 1,050 1,070 133,000
1997/04/30 1,050 1,050 1,040 1,040 48,000
1997/04/28 1,050 1,050 1,040 1,050 34,000
1997/04/25 1,030 1,050 1,020 1,030 122,000
1997/04/24 1,000 1,030 996 1,020 116,000
1997/04/23 1,020 1,020 990 991 307,000
1997/04/22 1,040 1,040 1,030 1,030 94,000
1997/04/21 1,030 1,050 1,030 1,040 188,000
1997/04/18 1,030 1,030 1,020 1,030 68,000
1997/04/17 1,020 1,030 1,020 1,030 81,000
1997/04/16 1,040 1,050 1,020 1,030 91,000
1997/04/15 1,040 1,050 1,030 1,050 29,000
1997/04/14 1,040 1,050 1,040 1,040 9,000
1997/04/11 1,040 1,050 1,030 1,050 21,000
1997/04/10 1,040 1,050 1,030 1,040 53,000
1997/04/09 1,040 1,060 1,030 1,060 360,000
1997/04/08 1,030 1,040 1,030 1,040 74,000
1997/04/07 1,050 1,050 1,030 1,050 52,000
1997/04/04 1,040 1,060 1,030 1,050 49,000
1997/04/03 1,020 1,030 1,010 1,020 53,000
1997/04/02 1,010 1,020 1,010 1,020 78,000
1997/04/01 1,020 1,020 1,010 1,020 59,000
1997/03/31 1,010 1,020 1,010 1,020 15,000
1997/03/28 1,030 1,030 1,030 1,030 9,000
1997/03/27 1,050 1,050 1,030 1,030 23,000
1997/03/26 1,030 1,040 1,030 1,030 23,000
1997/03/25 1,020 1,030 1,020 1,030 45,000
1997/03/24 1,010 1,020 1,010 1,020 137,000
1997/03/21 1,020 1,020 1,010 1,010 33,000
1997/03/19 1,010 1,020 1,010 1,010 15,000
1997/03/18 1,030 1,030 1,020 1,030 20,000
1997/03/17 1,020 1,030 1,020 1,030 20,000
1997/03/14 1,020 1,040 1,020 1,020 70,000
1997/03/13 1,040 1,050 1,040 1,050 10,000
1997/03/12 1,050 1,050 1,040 1,050 20,000
1997/03/11 1,040 1,060 1,040 1,040 35,000
1997/03/10 1,060 1,060 1,050 1,060 66,000
1997/03/07 1,060 1,060 1,050 1,050 34,000
1997/03/06 1,070 1,070 1,060 1,060 49,000
1997/03/05 1,050 1,050 1,040 1,040 102,000
1997/03/04 1,070 1,070 1,040 1,040 51,000
1997/03/03 1,080 1,090 1,050 1,080 59,000
1997/02/28 1,060 1,090 1,060 1,090 285,000
1997/02/27 1,040 1,050 1,030 1,050 105,000
1997/02/26 1,050 1,050 1,030 1,050 28,000
1997/02/25 1,040 1,040 1,030 1,030 41,000
1997/02/24 1,030 1,040 1,030 1,030 107,000
1997/02/21 1,020 1,030 1,020 1,020 41,000
1997/02/20 1,020 1,030 1,010 1,030 41,000
1997/02/19 1,020 1,030 1,010 1,010 117,000
1997/02/18 1,040 1,040 1,020 1,020 21,000
1997/02/17 1,020 1,040 1,020 1,040 34,000
1997/02/14 1,020 1,040 1,010 1,040 126,000
1997/02/13 1,020 1,030 1,010 1,030 157,000
1997/02/12 1,020 1,020 1,010 1,020 62,000
1997/02/10 1,020 1,030 1,010 1,020 119,000
1997/02/07 1,010 1,020 1,010 1,010 59,000
1997/02/06 1,050 1,050 1,010 1,010 153,000
1997/02/05 1,050 1,050 1,030 1,050 78,000
1997/02/04 1,040 1,050 1,020 1,040 68,000
1997/02/03 1,020 1,040 1,010 1,040 81,000
1997/01/31 1,010 1,030 1,010 1,020 161,000
1997/01/30 1,020 1,020 1,000 1,000 172,000
1997/01/29 1,020 1,020 1,000 1,020 160,000
1997/01/28 990 1,030 989 1,030 119,000
1997/01/27 1,010 1,010 997 998 144,000
1997/01/24 1,020 1,020 1,010 1,020 112,000
1997/01/23 1,020 1,020 1,010 1,010 40,000
1997/01/22 1,020 1,040 1,020 1,020 264,000
1997/01/21 1,030 1,030 1,010 1,020 96,000
1997/01/20 1,050 1,050 1,020 1,030 124,000
1997/01/17 1,040 1,050 1,030 1,050 79,000
1997/01/16 1,030 1,040 1,020 1,040 170,000
1997/01/14 1,020 1,030 1,020 1,020 48,000
1997/01/13 1,030 1,030 1,020 1,030 82,000
1997/01/10 1,030 1,030 1,020 1,030 131,000
1997/01/09 1,030 1,050 1,020 1,020 55,000
1997/01/08 1,030 1,040 1,020 1,030 105,000
1997/01/07 1,040 1,050 1,030 1,040 77,000
1997/01/06 1,000 1,020 998 1,020 121,000

このページの先頭へ