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
2000/12/29 490 495 490 491 9,000
2000/12/28 495 495 491 495 9,000
2000/12/27 490 490 488 488 12,000
2000/12/26 486 490 486 489 26,000
2000/12/25 490 495 488 490 45,000
2000/12/22 485 491 481 488 19,000
2000/12/21 490 492 486 486 23,000
2000/12/20 498 498 494 494 26,000
2000/12/19 504 504 499 499 19,000
2000/12/18 500 500 499 499 11,000
2000/12/15 501 507 501 501 13,000
2000/12/14 499 507 499 507 6,000
2000/12/13 507 509 495 509 17,000
2000/12/12 502 509 502 502 19,000
2000/12/11 501 510 501 510 9,000
2000/12/08 503 505 499 501 64,000
2000/12/07 495 495 486 488 34,000
2000/12/06 495 519 495 495 25,000
2000/12/05 491 492 486 486 20,000
2000/12/04 515 515 486 486 23,000
2000/12/01 490 513 485 505 39,000
2000/11/30 481 490 481 489 15,000
2000/11/29 478 489 478 480 12,000
2000/11/28 475 480 475 480 27,000
2000/11/27 491 491 480 480 12,000
2000/11/24 495 495 478 480 15,000
2000/11/22 485 487 480 480 38,000
2000/11/21 485 487 470 485 41,000
2000/11/20 481 485 481 485 20,000
2000/11/17 480 489 479 485 10,000
2000/11/16 494 494 480 480 26,000
2000/11/15 485 499 485 494 24,000
2000/11/14 497 497 485 495 9,000
2000/11/13 485 485 482 483 26,000
2000/11/10 486 486 482 485 9,000
2000/11/09 500 500 492 492 6,000
2000/11/08 493 505 493 505 12,000
2000/11/07 481 504 481 492 28,000
2000/11/06 476 495 476 494 28,000
2000/11/02 490 490 479 485 26,000
2000/11/01 479 484 474 484 19,000
2000/10/31 470 480 466 479 44,000
2000/10/30 479 479 465 470 51,000
2000/10/27 475 482 465 465 72,000
2000/10/26 471 472 470 472 21,000
2000/10/25 475 480 470 471 26,000
2000/10/24 485 485 470 475 42,000
2000/10/23 481 486 475 475 23,000
2000/10/20 485 489 477 477 37,000
2000/10/19 480 493 475 490 14,000
2000/10/18 480 481 480 480 20,000
2000/10/17 480 490 480 485 8,000
2000/10/16 489 489 480 480 18,000
2000/10/13 476 477 471 476 46,000
2000/10/12 475 484 475 479 17,000
2000/10/11 481 483 475 475 46,000
2000/10/10 483 487 481 481 61,000
2000/10/06 483 490 483 485 21,000
2000/10/05 495 495 491 491 12,000
2000/10/04 509 515 498 500 25,000
2000/10/03 510 510 497 497 10,000
2000/10/02 482 490 482 490 23,000
2000/09/29 485 520 485 520 41,000
2000/09/28 484 484 484 484 16,000
2000/09/27 481 487 480 484 35,000
2000/09/26 485 495 480 481 10,000
2000/09/25 494 494 480 485 27,000
2000/09/22 492 492 485 489 36,000
2000/09/21 480 494 479 492 76,000
2000/09/20 485 485 471 483 91,000
2000/09/19 480 485 480 485 43,000
2000/09/18 497 500 485 489 77,000
2000/09/14 463 469 460 466 340,000
2000/09/13 497 498 474 474 123,000
2000/09/12 501 503 497 497 56,000
2000/09/11 520 520 499 501 43,000
2000/09/08 510 520 505 513 37,000
2000/09/07 510 519 510 519 27,000
2000/09/06 510 514 510 513 29,000
2000/09/05 510 515 510 515 32,000
2000/09/04 520 520 515 515 38,000
2000/09/01 520 521 515 515 38,000
2000/08/31 525 530 525 525 31,000
2000/08/30 530 542 521 530 56,000
2000/08/29 535 535 523 530 20,000
2000/08/28 539 539 527 535 51,000
2000/08/25 555 555 549 555 128,000
2000/08/24 546 559 546 555 96,000
2000/08/23 539 547 539 545 83,000
2000/08/22 535 539 533 539 40,000
2000/08/21 532 535 532 535 41,000
2000/08/18 532 535 532 532 41,000
2000/08/17 531 534 530 530 87,000
2000/08/16 530 533 530 533 64,000
2000/08/15 535 537 530 536 91,000
2000/08/14 531 535 530 535 79,000
2000/08/11 531 532 531 532 53,000
2000/08/10 531 533 530 532 62,000
2000/08/09 534 535 530 533 69,000
2000/08/08 535 535 531 534 48,000
2000/08/07 530 535 530 535 23,000
2000/08/04 527 535 526 535 41,000
2000/08/03 526 534 526 527 29,000
2000/08/02 535 535 525 526 30,000
2000/08/01 525 530 525 530 45,000
2000/07/31 530 531 521 525 57,000
2000/07/28 534 535 532 532 44,000
2000/07/27 535 536 533 535 37,000
2000/07/26 538 539 535 535 19,000
2000/07/25 542 542 535 541 38,000
2000/07/24 543 544 540 542 40,000
2000/07/21 548 549 542 545 64,000
2000/07/19 540 544 536 544 36,000
2000/07/18 545 545 540 540 50,000
2000/07/17 550 550 546 546 37,000
2000/07/14 545 546 544 546 25,000
2000/07/13 550 550 545 545 60,000
2000/07/12 552 552 545 550 64,000
2000/07/11 549 554 545 553 75,000
2000/07/10 539 547 539 545 51,000
2000/07/07 531 540 531 540 27,000
2000/07/06 531 534 530 531 42,000
2000/07/05 528 535 526 530 70,000
2000/07/04 530 530 524 528 27,000
2000/07/03 528 530 521 530 18,000
2000/06/30 515 528 512 528 52,000
2000/06/29 515 515 510 510 13,000
2000/06/28 514 517 508 513 19,000
2000/06/27 501 517 501 517 26,000
2000/06/26 500 502 500 500 112,000
2000/06/23 500 504 500 500 119,000
2000/06/22 502 502 500 500 61,000
2000/06/21 503 505 501 501 40,000
2000/06/20 502 503 501 503 60,000
2000/06/19 501 503 500 503 115,000
2000/06/16 502 503 500 502 90,000
2000/06/15 505 505 502 502 28,000
2000/06/14 507 515 501 505 95,000
2000/06/13 507 518 505 505 90,000
2000/06/12 509 509 507 507 32,000
2000/06/09 510 510 500 509 77,000
2000/06/08 540 540 499 511 704,000
2000/06/07 535 545 535 540 22,000
2000/06/06 538 540 535 538 23,000
2000/06/05 535 538 534 534 33,000
2000/06/02 534 539 528 535 60,000
2000/06/01 524 530 514 530 21,000
2000/05/31 523 525 521 525 26,000
2000/05/30 520 525 510 510 30,000
2000/05/29 520 520 510 519 22,000
2000/05/26 504 524 504 520 17,000
2000/05/25 522 522 506 507 31,000
2000/05/24 524 524 501 506 45,000
2000/05/23 510 525 509 514 63,000
2000/05/22 534 534 510 510 21,000
2000/05/19 524 525 516 525 18,000
2000/05/18 535 535 525 525 22,000
2000/05/17 531 531 525 525 9,000
2000/05/16 523 540 520 522 35,000
2000/05/15 521 546 521 524 20,000
2000/05/12 523 540 523 533 11,000
2000/05/11 518 544 518 520 16,000
2000/05/10 510 549 506 547 41,000
2000/05/09 535 538 530 530 24,000
2000/05/08 535 538 535 535 29,000
2000/05/02 529 535 521 535 19,000
2000/05/01 501 519 501 519 38,000
2000/04/28 501 510 501 501 83,000
2000/04/27 505 510 501 505 92,000
2000/04/26 515 515 500 500 101,000
2000/04/25 520 520 510 515 59,000
2000/04/24 510 536 510 525 52,000
2000/04/21 549 549 500 500 87,000
2000/04/20 540 550 539 550 64,000
2000/04/19 545 550 534 540 75,000
2000/04/18 574 574 538 545 51,000
2000/04/17 540 545 532 535 119,000
2000/04/14 565 565 550 560 56,000
2000/04/13 558 565 551 565 31,000
2000/04/12 565 565 558 565 27,000
2000/04/11 570 573 560 560 76,000
2000/04/10 555 570 555 570 77,000
2000/04/07 551 555 551 555 44,000
2000/04/06 555 560 552 552 52,000
2000/04/05 564 567 555 556 95,000
2000/04/04 563 570 561 565 34,000
2000/04/03 561 565 561 561 38,000
2000/03/31 570 570 560 561 22,000
2000/03/30 575 587 560 575 41,000
2000/03/29 565 589 565 575 89,000
2000/03/28 574 578 566 567 26,000
2000/03/27 563 579 563 577 55,000
2000/03/24 589 589 560 564 40,000
2000/03/23 565 565 551 559 83,000
2000/03/22 599 599 561 561 94,000
2000/03/21 605 605 569 581 44,000
2000/03/17 561 640 561 599 395,000
2000/03/16 585 585 560 575 65,000
2000/03/15 561 585 556 585 72,000
2000/03/14 554 584 554 567 76,000
2000/03/13 560 568 555 560 59,000
2000/03/10 597 597 565 565 141,000
2000/03/09 575 579 565 567 18,000
2000/03/08 554 585 554 585 28,000
2000/03/07 557 600 557 594 126,000
2000/03/06 565 570 555 557 52,000
2000/03/03 576 576 561 562 100,000
2000/03/02 614 614 575 583 110,000
2000/03/01 630 630 600 619 117,000
2000/02/29 635 645 630 634 120,000
2000/02/28 666 670 645 649 66,000
2000/02/25 647 665 640 665 134,000
2000/02/24 680 680 660 667 81,000
2000/02/23 635 700 633 700 168,000
2000/02/22 660 661 631 631 195,000
2000/02/21 651 667 651 661 138,000
2000/02/18 678 686 667 671 200,000
2000/02/17 705 735 690 698 234,000
2000/02/16 721 740 666 735 526,000
2000/02/15 876 888 745 761 989,000
2000/02/14 726 836 705 836 1,781,000
2000/02/10 736 736 715 736 1,322,000
2000/02/09 550 636 550 636 686,000
2000/02/08 495 545 492 536 192,000
2000/02/07 495 495 491 491 45,000
2000/02/04 489 490 488 490 48,000
2000/02/03 490 490 488 488 36,000
2000/02/02 488 490 485 490 39,000
2000/02/01 485 485 479 483 56,000
2000/01/31 485 485 481 481 31,000
2000/01/28 480 482 480 481 40,000
2000/01/27 490 490 482 482 62,000
2000/01/26 500 500 488 490 103,000
2000/01/25 495 496 487 487 32,000
2000/01/24 490 500 485 495 44,000
2000/01/21 500 507 495 495 32,000
2000/01/20 527 527 502 507 47,000
2000/01/19 505 530 500 530 85,000
2000/01/18 495 500 490 498 40,000
2000/01/17 490 499 490 490 47,000
2000/01/14 525 525 466 466 253,000
2000/01/13 500 532 499 527 125,000
2000/01/12 473 501 473 499 93,000
2000/01/11 451 475 451 468 52,000
2000/01/07 450 450 441 450 48,000
2000/01/06 440 455 440 450 28,000
2000/01/05 453 455 449 450 22,000
2000/01/04 431 441 430 441 13,000

このページの先頭へ