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 |
---|---|---|---|---|---|
1998/12/30 | 450 | 458 | 450 | 455 | 5,000 |
1998/12/29 | 450 | 458 | 434 | 440 | 25,000 |
1998/12/28 | 441 | 441 | 438 | 438 | 12,000 |
1998/12/25 | 445 | 445 | 436 | 436 | 23,000 |
1998/12/24 | 439 | 440 | 433 | 440 | 37,000 |
1998/12/22 | 454 | 454 | 440 | 440 | 24,000 |
1998/12/21 | 433 | 453 | 433 | 450 | 12,000 |
1998/12/18 | 448 | 448 | 430 | 433 | 22,000 |
1998/12/17 | 432 | 439 | 431 | 431 | 16,000 |
1998/12/16 | 435 | 440 | 431 | 431 | 41,000 |
1998/12/15 | 440 | 440 | 435 | 435 | 28,000 |
1998/12/14 | 436 | 442 | 435 | 440 | 20,000 |
1998/12/11 | 464 | 464 | 440 | 445 | 75,000 |
1998/12/10 | 444 | 446 | 444 | 446 | 7,000 |
1998/12/09 | 443 | 455 | 440 | 444 | 56,000 |
1998/12/08 | 448 | 449 | 442 | 444 | 24,000 |
1998/12/07 | 447 | 449 | 446 | 448 | 19,000 |
1998/12/04 | 451 | 454 | 450 | 450 | 23,000 |
1998/12/03 | 454 | 463 | 451 | 455 | 14,000 |
1998/12/02 | 460 | 464 | 455 | 464 | 48,000 |
1998/12/01 | 467 | 467 | 457 | 460 | 27,000 |
1998/11/30 | 450 | 451 | 448 | 451 | 27,000 |
1998/11/27 | 438 | 450 | 433 | 450 | 58,000 |
1998/11/26 | 425 | 449 | 425 | 438 | 35,000 |
1998/11/25 | 429 | 445 | 425 | 430 | 32,000 |
1998/11/24 | 422 | 428 | 422 | 428 | 31,000 |
1998/11/20 | 423 | 430 | 423 | 427 | 25,000 |
1998/11/19 | 418 | 421 | 417 | 420 | 56,000 |
1998/11/18 | 418 | 418 | 417 | 418 | 15,000 |
1998/11/17 | 416 | 419 | 415 | 419 | 14,000 |
1998/11/16 | 411 | 420 | 410 | 413 | 14,000 |
1998/11/13 | 420 | 422 | 408 | 416 | 137,000 |
1998/11/12 | 422 | 425 | 421 | 421 | 40,000 |
1998/11/11 | 422 | 429 | 420 | 423 | 31,000 |
1998/11/10 | 426 | 432 | 426 | 432 | 19,000 |
1998/11/09 | 432 | 435 | 432 | 432 | 9,000 |
1998/11/06 | 430 | 446 | 430 | 432 | 17,000 |
1998/11/05 | 446 | 446 | 430 | 431 | 25,000 |
1998/11/04 | 450 | 450 | 447 | 447 | 8,000 |
1998/11/02 | 420 | 430 | 420 | 420 | 24,000 |
1998/10/30 | 435 | 435 | 420 | 420 | 16,000 |
1998/10/29 | 419 | 420 | 419 | 420 | 15,000 |
1998/10/28 | 422 | 423 | 422 | 422 | 15,000 |
1998/10/27 | 416 | 422 | 416 | 419 | 36,000 |
1998/10/26 | 435 | 439 | 435 | 439 | 9,000 |
1998/10/23 | 440 | 450 | 436 | 440 | 42,000 |
1998/10/22 | 435 | 444 | 435 | 440 | 23,000 |
1998/10/21 | 422 | 440 | 422 | 439 | 29,000 |
1998/10/20 | 439 | 439 | 417 | 417 | 23,000 |
1998/10/19 | 420 | 420 | 412 | 412 | 4,000 |
1998/10/16 | 411 | 411 | 405 | 405 | 58,000 |
1998/10/15 | 405 | 410 | 405 | 410 | 4,000 |
1998/10/14 | 412 | 415 | 405 | 406 | 49,000 |
1998/10/13 | 439 | 439 | 402 | 402 | 47,000 |
1998/10/12 | 410 | 439 | 410 | 439 | 30,000 |
1998/10/09 | 405 | 420 | 405 | 420 | 24,000 |
1998/10/08 | 439 | 439 | 410 | 410 | 33,000 |
1998/10/07 | 406 | 430 | 406 | 430 | 37,000 |
1998/10/06 | 405 | 406 | 405 | 406 | 34,000 |
1998/10/05 | 409 | 410 | 405 | 406 | 8,000 |
1998/10/02 | 406 | 414 | 400 | 414 | 20,000 |
1998/10/01 | 415 | 416 | 401 | 401 | 69,000 |
1998/09/30 | 411 | 420 | 410 | 415 | 50,000 |
1998/09/29 | 412 | 424 | 410 | 415 | 16,000 |
1998/09/28 | 420 | 429 | 412 | 429 | 35,000 |
1998/09/25 | 415 | 415 | 406 | 415 | 72,000 |
1998/09/24 | 421 | 425 | 406 | 406 | 90,000 |
1998/09/22 | 425 | 432 | 421 | 421 | 77,000 |
1998/09/21 | 440 | 440 | 430 | 430 | 87,000 |
1998/09/18 | 444 | 444 | 440 | 442 | 45,000 |
1998/09/17 | 441 | 441 | 440 | 440 | 30,000 |
1998/09/16 | 441 | 448 | 441 | 441 | 24,000 |
1998/09/14 | 441 | 451 | 441 | 451 | 13,000 |
1998/09/11 | 455 | 455 | 436 | 436 | 103,000 |
1998/09/10 | 440 | 453 | 440 | 440 | 29,000 |
1998/09/09 | 451 | 452 | 442 | 450 | 30,000 |
1998/09/08 | 447 | 457 | 447 | 451 | 48,000 |
1998/09/07 | 439 | 442 | 435 | 442 | 94,000 |
1998/09/04 | 463 | 463 | 445 | 445 | 91,000 |
1998/09/03 | 460 | 465 | 457 | 464 | 28,000 |
1998/09/02 | 456 | 475 | 456 | 461 | 74,000 |
1998/09/01 | 460 | 469 | 455 | 465 | 36,000 |
1998/08/31 | 470 | 471 | 467 | 471 | 33,000 |
1998/08/28 | 472 | 475 | 470 | 470 | 70,000 |
1998/08/27 | 484 | 489 | 471 | 471 | 49,000 |
1998/08/26 | 498 | 498 | 480 | 484 | 16,000 |
1998/08/25 | 499 | 504 | 499 | 500 | 28,000 |
1998/08/24 | 487 | 500 | 487 | 500 | 22,000 |
1998/08/21 | 486 | 488 | 484 | 486 | 75,000 |
1998/08/20 | 490 | 490 | 486 | 490 | 52,000 |
1998/08/19 | 486 | 493 | 486 | 488 | 49,000 |
1998/08/18 | 486 | 490 | 485 | 490 | 55,000 |
1998/08/17 | 486 | 489 | 485 | 486 | 48,000 |
1998/08/14 | 490 | 491 | 485 | 490 | 21,000 |
1998/08/13 | 485 | 490 | 485 | 490 | 58,000 |
1998/08/12 | 485 | 487 | 485 | 487 | 29,000 |
1998/08/11 | 491 | 497 | 485 | 485 | 62,000 |
1998/08/10 | 498 | 503 | 491 | 491 | 31,000 |
1998/08/07 | 500 | 500 | 498 | 498 | 20,000 |
1998/08/06 | 495 | 502 | 495 | 498 | 15,000 |
1998/08/05 | 493 | 494 | 492 | 494 | 26,000 |
1998/08/04 | 509 | 509 | 498 | 504 | 64,000 |
1998/08/03 | 509 | 509 | 500 | 504 | 32,000 |
1998/07/31 | 495 | 510 | 495 | 509 | 50,000 |
1998/07/30 | 494 | 499 | 494 | 497 | 19,000 |
1998/07/29 | 491 | 495 | 491 | 495 | 25,000 |
1998/07/28 | 492 | 492 | 487 | 487 | 32,000 |
1998/07/27 | 494 | 495 | 487 | 487 | 14,000 |
1998/07/24 | 486 | 490 | 485 | 485 | 62,000 |
1998/07/23 | 487 | 489 | 484 | 486 | 88,000 |
1998/07/22 | 489 | 491 | 486 | 490 | 40,000 |
1998/07/21 | 495 | 495 | 486 | 488 | 58,000 |
1998/07/17 | 491 | 492 | 486 | 487 | 21,000 |
1998/07/16 | 486 | 489 | 483 | 486 | 29,000 |
1998/07/15 | 483 | 490 | 482 | 486 | 24,000 |
1998/07/14 | 485 | 493 | 485 | 488 | 32,000 |
1998/07/13 | 467 | 468 | 465 | 465 | 113,000 |
1998/07/10 | 490 | 490 | 463 | 465 | 176,000 |
1998/07/09 | 515 | 515 | 507 | 510 | 36,000 |
1998/07/08 | 500 | 510 | 500 | 505 | 119,000 |
1998/07/07 | 509 | 513 | 505 | 508 | 61,000 |
1998/07/06 | 490 | 498 | 490 | 498 | 55,000 |
1998/07/03 | 485 | 488 | 474 | 478 | 69,000 |
1998/07/02 | 495 | 497 | 493 | 493 | 178,000 |
1998/07/01 | 466 | 491 | 465 | 480 | 123,000 |
1998/06/30 | 465 | 465 | 460 | 463 | 86,000 |
1998/06/29 | 453 | 475 | 451 | 461 | 85,000 |
1998/06/26 | 478 | 480 | 450 | 455 | 188,000 |
1998/06/25 | 480 | 481 | 480 | 480 | 230,000 |
1998/06/24 | 500 | 503 | 480 | 480 | 192,000 |
1998/06/23 | 520 | 521 | 512 | 513 | 126,000 |
1998/06/22 | 521 | 521 | 520 | 521 | 54,000 |
1998/06/19 | 523 | 527 | 520 | 520 | 56,000 |
1998/06/18 | 526 | 540 | 525 | 525 | 56,000 |
1998/06/17 | 530 | 530 | 521 | 522 | 19,000 |
1998/06/16 | 527 | 527 | 520 | 520 | 65,000 |
1998/06/15 | 527 | 533 | 527 | 531 | 12,000 |
1998/06/12 | 530 | 534 | 527 | 527 | 85,000 |
1998/06/11 | 533 | 543 | 530 | 530 | 24,000 |
1998/06/10 | 540 | 540 | 535 | 535 | 12,000 |
1998/06/09 | 533 | 540 | 533 | 540 | 16,000 |
1998/06/08 | 533 | 540 | 533 | 535 | 23,000 |
1998/06/05 | 539 | 540 | 530 | 533 | 31,000 |
1998/06/04 | 532 | 540 | 532 | 540 | 21,000 |
1998/06/03 | 540 | 540 | 533 | 533 | 48,000 |
1998/06/02 | 540 | 540 | 533 | 540 | 25,000 |
1998/06/01 | 540 | 540 | 535 | 540 | 44,000 |
1998/05/29 | 538 | 540 | 532 | 540 | 11,000 |
1998/05/28 | 536 | 540 | 530 | 530 | 30,000 |
1998/05/27 | 533 | 535 | 533 | 533 | 22,000 |
1998/05/26 | 532 | 535 | 532 | 535 | 6,000 |
1998/05/25 | 540 | 540 | 533 | 538 | 16,000 |
1998/05/22 | 526 | 533 | 521 | 533 | 39,000 |
1998/05/21 | 522 | 535 | 522 | 530 | 34,000 |
1998/05/20 | 523 | 525 | 522 | 525 | 32,000 |
1998/05/19 | 525 | 530 | 521 | 530 | 16,000 |
1998/05/18 | 522 | 525 | 520 | 521 | 30,000 |
1998/05/15 | 520 | 530 | 520 | 521 | 38,000 |
1998/05/14 | 521 | 530 | 520 | 520 | 39,000 |
1998/05/13 | 527 | 537 | 520 | 520 | 37,000 |
1998/05/12 | 533 | 533 | 515 | 522 | 130,000 |
1998/05/11 | 522 | 540 | 522 | 530 | 50,000 |
1998/05/08 | 520 | 531 | 520 | 520 | 14,000 |
1998/05/07 | 523 | 530 | 520 | 520 | 41,000 |
1998/05/06 | 540 | 540 | 523 | 523 | 51,000 |
1998/05/01 | 540 | 540 | 525 | 525 | 53,000 |
1998/04/30 | 520 | 540 | 520 | 538 | 74,000 |
1998/04/28 | 519 | 535 | 519 | 520 | 64,000 |
1998/04/27 | 523 | 530 | 515 | 520 | 94,000 |
1998/04/24 | 537 | 539 | 535 | 537 | 61,000 |
1998/04/23 | 530 | 535 | 530 | 535 | 26,000 |
1998/04/22 | 538 | 538 | 526 | 530 | 24,000 |
1998/04/21 | 520 | 525 | 520 | 525 | 32,000 |
1998/04/20 | 510 | 520 | 510 | 519 | 92,000 |
1998/04/17 | 540 | 540 | 525 | 527 | 195,000 |
1998/04/16 | 552 | 552 | 550 | 550 | 94,000 |
1998/04/15 | 574 | 574 | 562 | 562 | 100,000 |
1998/04/14 | 575 | 585 | 575 | 584 | 26,000 |
1998/04/13 | 576 | 586 | 570 | 577 | 21,000 |
1998/04/10 | 551 | 570 | 551 | 559 | 30,000 |
1998/04/09 | 549 | 549 | 547 | 548 | 75,000 |
1998/04/08 | 549 | 550 | 547 | 549 | 124,000 |
1998/04/07 | 547 | 550 | 546 | 550 | 103,000 |
1998/04/06 | 550 | 550 | 546 | 550 | 127,000 |
1998/04/03 | 566 | 568 | 555 | 561 | 98,000 |
1998/04/02 | 580 | 580 | 570 | 570 | 103,000 |
1998/04/01 | 573 | 595 | 573 | 585 | 120,000 |
1998/03/31 | 571 | 575 | 570 | 573 | 52,000 |
1998/03/30 | 564 | 585 | 560 | 570 | 72,000 |
1998/03/27 | 581 | 581 | 564 | 564 | 151,000 |
1998/03/26 | 590 | 600 | 586 | 590 | 125,000 |
1998/03/25 | 600 | 600 | 598 | 598 | 75,000 |
1998/03/24 | 600 | 605 | 599 | 599 | 111,000 |
1998/03/23 | 606 | 608 | 600 | 600 | 139,000 |
1998/03/20 | 613 | 620 | 608 | 608 | 177,000 |
1998/03/19 | 644 | 646 | 631 | 633 | 67,000 |
1998/03/18 | 660 | 665 | 644 | 644 | 101,000 |
1998/03/17 | 661 | 670 | 661 | 665 | 109,000 |
1998/03/16 | 679 | 679 | 661 | 669 | 50,000 |
1998/03/13 | 666 | 680 | 666 | 680 | 116,000 |
1998/03/12 | 670 | 679 | 670 | 674 | 33,000 |
1998/03/11 | 684 | 684 | 673 | 673 | 67,000 |
1998/03/10 | 685 | 690 | 680 | 685 | 23,000 |
1998/03/09 | 674 | 685 | 673 | 675 | 122,000 |
1998/03/06 | 695 | 695 | 670 | 680 | 350,000 |
1998/03/05 | 760 | 760 | 703 | 715 | 180,000 |
1998/03/04 | 769 | 769 | 759 | 760 | 54,000 |
1998/03/03 | 765 | 765 | 758 | 760 | 132,000 |
1998/03/02 | 732 | 765 | 729 | 760 | 98,000 |
1998/02/27 | 725 | 725 | 710 | 712 | 22,000 |
1998/02/26 | 719 | 719 | 705 | 705 | 63,000 |
1998/02/25 | 745 | 745 | 720 | 720 | 86,000 |
1998/02/24 | 746 | 749 | 725 | 745 | 56,000 |
1998/02/23 | 760 | 777 | 750 | 774 | 104,000 |
1998/02/20 | 747 | 760 | 744 | 760 | 49,000 |
1998/02/19 | 740 | 740 | 738 | 740 | 27,000 |
1998/02/18 | 739 | 740 | 736 | 740 | 34,000 |
1998/02/17 | 730 | 740 | 728 | 740 | 27,000 |
1998/02/16 | 736 | 736 | 725 | 728 | 37,000 |
1998/02/13 | 738 | 739 | 734 | 736 | 23,000 |
1998/02/12 | 732 | 737 | 732 | 732 | 93,000 |
1998/02/10 | 730 | 738 | 725 | 725 | 56,000 |
1998/02/09 | 731 | 735 | 720 | 730 | 58,000 |
1998/02/06 | 739 | 741 | 730 | 730 | 56,000 |
1998/02/05 | 712 | 750 | 712 | 741 | 41,000 |
1998/02/04 | 721 | 725 | 707 | 707 | 45,000 |
1998/02/03 | 715 | 725 | 713 | 720 | 46,000 |
1998/02/02 | 702 | 710 | 702 | 705 | 40,000 |
1998/01/30 | 711 | 711 | 702 | 702 | 95,000 |
1998/01/29 | 714 | 715 | 710 | 710 | 77,000 |
1998/01/28 | 720 | 725 | 713 | 713 | 68,000 |
1998/01/27 | 738 | 738 | 712 | 712 | 150,000 |
1998/01/26 | 720 | 755 | 720 | 728 | 148,000 |
1998/01/23 | 701 | 713 | 701 | 713 | 50,000 |
1998/01/22 | 711 | 717 | 701 | 709 | 54,000 |
1998/01/21 | 693 | 718 | 693 | 717 | 119,000 |
1998/01/20 | 677 | 691 | 675 | 691 | 130,000 |
1998/01/19 | 653 | 690 | 653 | 676 | 127,000 |
1998/01/16 | 636 | 659 | 636 | 650 | 90,000 |
1998/01/14 | 636 | 639 | 634 | 635 | 177,000 |
1998/01/13 | 633 | 636 | 633 | 636 | 21,000 |
1998/01/12 | 636 | 636 | 631 | 631 | 69,000 |
1998/01/09 | 639 | 640 | 636 | 636 | 40,000 |
1998/01/08 | 635 | 644 | 635 | 640 | 70,000 |
1998/01/07 | 634 | 640 | 630 | 635 | 105,000 |
1998/01/06 | 650 | 650 | 630 | 633 | 99,000 |
1998/01/05 | 664 | 665 | 660 | 660 | 63,000 |