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
1999/12/30 425 427 424 427 37,000
1999/12/29 436 436 430 430 25,000
1999/12/28 438 440 436 436 19,000
1999/12/27 435 440 435 438 24,000
1999/12/24 437 440 435 436 34,000
1999/12/22 429 437 428 430 38,000
1999/12/21 439 439 422 429 38,000
1999/12/20 425 425 411 425 61,000
1999/12/17 420 421 410 415 99,000
1999/12/16 409 420 409 410 29,000
1999/12/15 410 415 409 409 66,000
1999/12/14 420 420 413 413 59,000
1999/12/13 421 424 419 420 38,000
1999/12/10 420 426 418 418 110,000
1999/12/09 421 425 418 420 54,000
1999/12/08 425 429 419 420 99,000
1999/12/07 428 430 423 423 75,000
1999/12/06 424 440 424 427 30,000
1999/12/03 423 429 422 424 33,000
1999/12/02 434 437 420 420 103,000
1999/12/01 441 444 434 434 65,000
1999/11/30 450 459 438 439 36,000
1999/11/29 445 450 437 439 75,000
1999/11/26 449 449 445 445 44,000
1999/11/25 455 455 448 448 66,000
1999/11/24 450 460 450 450 51,000
1999/11/22 460 460 450 450 40,000
1999/11/19 460 461 453 461 71,000
1999/11/18 460 460 452 460 22,000
1999/11/17 449 460 445 460 98,000
1999/11/16 449 450 444 449 96,000
1999/11/15 461 462 448 451 69,000
1999/11/12 465 479 456 456 46,000
1999/11/11 475 490 465 478 141,000
1999/11/10 484 484 479 479 48,000
1999/11/09 504 504 475 481 154,000
1999/11/08 460 492 460 489 134,000
1999/11/05 451 453 448 450 63,000
1999/11/04 460 465 450 454 48,000
1999/11/02 455 460 452 460 43,000
1999/11/01 455 460 450 455 22,000
1999/10/29 455 460 449 455 53,000
1999/10/28 465 470 450 454 110,000
1999/10/27 463 463 455 463 48,000
1999/10/26 463 465 461 465 40,000
1999/10/25 470 470 463 463 42,000
1999/10/22 466 470 465 467 17,000
1999/10/21 470 470 460 461 53,000
1999/10/20 470 473 468 470 39,000
1999/10/19 470 470 468 469 19,000
1999/10/18 468 473 467 467 44,000
1999/10/15 470 475 466 475 63,000
1999/10/14 479 480 471 471 40,000
1999/10/13 477 484 476 484 25,000
1999/10/12 497 498 470 470 76,000
1999/10/08 500 500 494 498 30,000
1999/10/07 496 500 494 498 56,000
1999/10/06 501 510 500 500 35,000
1999/10/05 518 519 501 501 12,000
1999/10/04 525 525 518 520 35,000
1999/10/01 509 519 505 515 73,000
1999/09/30 491 515 490 510 61,000
1999/09/29 501 502 491 491 33,000
1999/09/28 500 505 500 500 22,000
1999/09/27 502 510 500 505 14,000
1999/09/24 510 510 500 501 40,000
1999/09/22 510 530 510 530 23,000
1999/09/21 523 524 511 524 20,000
1999/09/20 534 534 520 524 19,000
1999/09/17 511 535 511 535 20,000
1999/09/16 507 548 507 548 20,000
1999/09/14 506 515 506 515 26,000
1999/09/13 523 523 507 508 71,000
1999/09/10 549 549 520 523 52,000
1999/09/09 519 520 518 519 19,000
1999/09/08 521 522 516 518 50,000
1999/09/07 523 528 521 522 23,000
1999/09/06 530 530 520 528 42,000
1999/09/03 535 535 530 531 19,000
1999/09/02 548 548 536 536 18,000
1999/09/01 549 549 535 548 9,000
1999/08/31 535 550 535 549 12,000
1999/08/30 540 550 540 540 27,000
1999/08/27 540 545 540 540 19,000
1999/08/26 535 543 530 543 21,000
1999/08/25 564 564 551 560 41,000
1999/08/24 555 561 550 557 124,000
1999/08/23 558 558 550 553 17,000
1999/08/20 547 555 547 553 28,000
1999/08/19 540 553 540 550 24,000
1999/08/18 557 559 545 546 12,000
1999/08/17 550 555 550 552 11,000
1999/08/16 535 550 535 550 12,000
1999/08/13 535 540 535 535 15,000
1999/08/12 537 540 535 540 23,000
1999/08/11 535 540 535 535 22,000
1999/08/10 536 538 535 538 15,000
1999/08/09 536 540 536 536 16,000
1999/08/06 532 534 530 533 23,000
1999/08/05 541 541 533 535 22,000
1999/08/04 533 540 533 540 18,000
1999/08/03 549 549 532 540 32,000
1999/08/02 530 540 530 539 41,000
1999/07/30 531 550 530 550 42,000
1999/07/29 545 549 536 541 24,000
1999/07/28 536 550 535 545 22,000
1999/07/27 541 545 531 542 15,000
1999/07/26 527 549 527 540 11,000
1999/07/23 530 532 525 529 79,000
1999/07/22 555 555 530 530 101,000
1999/07/21 560 560 555 555 35,000
1999/07/19 557 560 552 555 11,000
1999/07/16 555 560 555 556 35,000
1999/07/15 559 559 554 555 35,000
1999/07/14 555 560 551 555 19,000
1999/07/13 551 569 551 565 19,000
1999/07/12 553 554 550 550 50,000
1999/07/09 560 560 550 552 94,000
1999/07/08 560 564 551 551 60,000
1999/07/07 569 570 561 563 85,000
1999/07/06 560 575 560 565 28,000
1999/07/05 575 580 560 561 51,000
1999/07/02 565 570 560 570 66,000
1999/07/01 570 575 565 565 35,000
1999/06/30 578 578 560 570 88,000
1999/06/29 557 575 555 575 99,000
1999/06/28 557 560 551 555 49,000
1999/06/25 540 560 540 558 97,000
1999/06/24 543 543 540 540 42,000
1999/06/23 543 543 540 543 40,000
1999/06/22 546 550 540 545 36,000
1999/06/21 540 546 540 546 19,000
1999/06/18 550 550 540 540 26,000
1999/06/17 545 549 545 549 36,000
1999/06/16 545 545 542 545 19,000
1999/06/15 549 550 535 549 12,000
1999/06/14 540 550 540 550 15,000
1999/06/11 550 550 540 540 81,000
1999/06/10 545 549 540 549 37,000
1999/06/09 534 545 534 545 37,000
1999/06/08 534 534 524 534 6,000
1999/06/07 520 535 520 534 22,000
1999/06/04 520 534 518 530 17,000
1999/06/03 529 534 518 520 50,000
1999/06/02 518 525 518 525 27,000
1999/06/01 518 518 513 518 17,000
1999/05/31 518 518 510 518 36,000
1999/05/28 515 516 512 512 49,000
1999/05/27 513 518 513 518 9,000
1999/05/26 513 525 512 512 25,000
1999/05/25 530 530 512 513 16,000
1999/05/24 516 518 512 512 39,000
1999/05/21 520 524 515 516 20,000
1999/05/20 515 529 515 529 21,000
1999/05/19 520 530 515 515 16,000
1999/05/18 521 538 520 529 20,000
1999/05/17 529 529 515 515 58,000
1999/05/14 525 530 523 530 19,000
1999/05/13 525 543 521 523 57,000
1999/05/12 531 539 525 525 19,000
1999/05/11 521 531 521 530 24,000
1999/05/10 545 545 540 540 9,000
1999/05/07 549 549 526 526 36,000
1999/05/06 525 549 525 549 25,000
1999/04/30 545 545 515 515 100,000
1999/04/28 547 549 545 545 50,000
1999/04/27 551 553 545 553 17,000
1999/04/26 541 550 540 550 18,000
1999/04/23 550 550 540 541 40,000
1999/04/22 541 546 541 545 12,000
1999/04/21 540 549 540 540 16,000
1999/04/20 551 551 531 535 44,000
1999/04/19 560 560 541 541 29,000
1999/04/16 554 569 546 550 24,000
1999/04/15 559 565 540 564 58,000
1999/04/14 556 556 535 549 86,000
1999/04/13 546 575 546 565 118,000
1999/04/12 548 548 530 536 39,000
1999/04/09 530 550 530 541 94,000
1999/04/08 534 534 515 522 32,000
1999/04/07 515 530 515 516 48,000
1999/04/06 525 532 510 530 59,000
1999/04/05 541 543 520 520 72,000
1999/04/02 554 555 530 547 133,000
1999/04/01 610 610 551 561 460,000
1999/03/30 456 469 456 460 11,000
1999/03/29 455 466 455 455 21,000
1999/03/26 450 458 450 455 47,000
1999/03/25 455 456 450 450 38,000
1999/03/24 450 464 450 459 15,000
1999/03/23 463 464 450 450 56,000
1999/03/19 461 471 460 464 20,000
1999/03/18 480 480 460 460 24,000
1999/03/17 485 490 465 465 36,000
1999/03/16 466 485 462 480 31,000
1999/03/15 459 464 459 464 94,000
1999/03/12 485 485 459 459 76,000
1999/03/11 470 474 461 474 28,000
1999/03/10 460 470 460 470 15,000
1999/03/09 461 465 460 465 20,000
1999/03/08 467 483 467 474 39,000
1999/03/05 436 477 436 477 61,000
1999/03/04 435 445 435 445 29,000
1999/03/03 435 442 435 442 18,000
1999/03/02 438 442 434 442 46,000
1999/03/01 450 455 438 438 39,000
1999/02/26 464 464 450 458 21,000
1999/02/25 465 467 460 465 40,000
1999/02/24 480 486 474 475 22,000
1999/02/23 480 490 480 480 53,000
1999/02/22 505 508 492 495 102,000
1999/02/19 500 500 490 500 100,000
1999/02/18 509 509 500 500 28,000
1999/02/17 508 513 500 509 50,000
1999/02/16 500 510 498 505 65,000
1999/02/15 507 510 505 508 31,000
1999/02/12 500 507 499 501 60,000
1999/02/10 501 503 500 503 34,000
1999/02/09 502 503 501 501 29,000
1999/02/08 501 504 501 503 11,000
1999/02/05 501 507 501 502 20,000
1999/02/04 498 510 498 505 20,000
1999/02/03 504 504 498 498 20,000
1999/02/02 514 515 505 505 25,000
1999/02/01 515 515 498 498 7,000
1999/01/29 498 505 496 505 10,000
1999/01/28 506 508 500 502 20,000
1999/01/27 508 508 490 508 21,000
1999/01/26 482 515 482 510 70,000
1999/01/25 474 480 470 480 27,000
1999/01/22 455 470 455 466 33,000
1999/01/21 449 450 440 450 15,000
1999/01/20 442 444 438 444 58,000
1999/01/19 439 440 438 440 21,000
1999/01/18 438 442 438 438 24,000
1999/01/14 436 440 436 438 35,000
1999/01/13 439 440 435 435 146,000
1999/01/12 440 440 440 440 15,000
1999/01/11 439 442 439 441 18,000
1999/01/08 440 443 438 439 63,000
1999/01/07 438 450 438 438 31,000
1999/01/06 440 445 438 438 33,000
1999/01/05 455 455 437 440 21,000
1999/01/04 454 454 435 445 11,000

このページの先頭へ