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 |
---|---|---|---|---|---|
2001/12/28 | 585 | 585 | 580 | 585 | 86,000 |
2001/12/27 | 586 | 586 | 575 | 585 | 222,000 |
2001/12/26 | 591 | 595 | 586 | 587 | 153,000 |
2001/12/25 | 600 | 600 | 586 | 597 | 144,000 |
2001/12/21 | 601 | 610 | 585 | 600 | 456,000 |
2001/12/20 | 572 | 598 | 572 | 598 | 830,000 |
2001/12/19 | 569 | 570 | 560 | 562 | 143,000 |
2001/12/18 | 560 | 571 | 560 | 571 | 167,000 |
2001/12/17 | 556 | 574 | 555 | 560 | 208,000 |
2001/12/14 | 575 | 579 | 552 | 553 | 391,000 |
2001/12/13 | 562 | 585 | 562 | 574 | 513,000 |
2001/12/12 | 559 | 570 | 552 | 553 | 466,000 |
2001/12/11 | 570 | 574 | 556 | 557 | 576,000 |
2001/12/10 | 602 | 602 | 580 | 584 | 457,000 |
2001/12/07 | 604 | 612 | 601 | 607 | 330,000 |
2001/12/06 | 618 | 630 | 610 | 613 | 567,000 |
2001/12/05 | 633 | 633 | 610 | 613 | 810,000 |
2001/12/04 | 639 | 650 | 631 | 634 | 821,000 |
2001/12/03 | 692 | 693 | 650 | 650 | 1,223,000 |
2001/11/30 | 700 | 703 | 668 | 688 | 1,331,000 |
2001/11/29 | 690 | 707 | 685 | 687 | 1,002,000 |
2001/11/28 | 715 | 738 | 698 | 700 | 1,743,000 |
2001/11/27 | 696 | 715 | 690 | 707 | 1,244,000 |
2001/11/26 | 685 | 690 | 680 | 688 | 522,000 |
2001/11/22 | 660 | 668 | 655 | 665 | 610,000 |
2001/11/21 | 669 | 690 | 662 | 670 | 1,298,000 |
2001/11/20 | 630 | 666 | 630 | 660 | 1,092,000 |
2001/11/19 | 617 | 628 | 611 | 624 | 341,000 |
2001/11/16 | 629 | 630 | 609 | 619 | 406,000 |
2001/11/15 | 630 | 645 | 620 | 625 | 777,000 |
2001/11/14 | 575 | 600 | 572 | 600 | 442,000 |
2001/11/13 | 572 | 577 | 565 | 572 | 262,000 |
2001/11/12 | 550 | 577 | 550 | 572 | 290,000 |
2001/11/09 | 535 | 551 | 534 | 551 | 205,000 |
2001/11/08 | 515 | 530 | 515 | 530 | 76,000 |
2001/11/07 | 530 | 530 | 510 | 510 | 74,000 |
2001/11/06 | 529 | 533 | 515 | 530 | 66,000 |
2001/11/05 | 515 | 525 | 512 | 525 | 22,000 |
2001/11/02 | 528 | 528 | 510 | 514 | 25,000 |
2001/11/01 | 534 | 534 | 508 | 508 | 29,000 |
2001/10/31 | 528 | 529 | 520 | 525 | 20,000 |
2001/10/30 | 527 | 533 | 519 | 528 | 24,000 |
2001/10/29 | 539 | 540 | 527 | 527 | 47,000 |
2001/10/26 | 531 | 550 | 531 | 549 | 92,000 |
2001/10/25 | 520 | 530 | 519 | 530 | 52,000 |
2001/10/24 | 506 | 514 | 506 | 514 | 44,000 |
2001/10/23 | 514 | 514 | 505 | 509 | 42,000 |
2001/10/22 | 507 | 510 | 504 | 507 | 39,000 |
2001/10/19 | 500 | 510 | 500 | 510 | 13,000 |
2001/10/18 | 510 | 510 | 505 | 507 | 33,000 |
2001/10/17 | 511 | 517 | 511 | 513 | 64,000 |
2001/10/16 | 525 | 525 | 510 | 514 | 32,000 |
2001/10/15 | 510 | 524 | 510 | 524 | 35,000 |
2001/10/12 | 526 | 526 | 513 | 514 | 41,000 |
2001/10/11 | 519 | 529 | 513 | 519 | 55,000 |
2001/10/10 | 534 | 534 | 517 | 519 | 59,000 |
2001/10/09 | 524 | 540 | 524 | 535 | 47,000 |
2001/10/05 | 525 | 528 | 524 | 525 | 39,000 |
2001/10/04 | 525 | 529 | 520 | 525 | 44,000 |
2001/10/03 | 494 | 511 | 492 | 505 | 34,000 |
2001/10/02 | 520 | 522 | 512 | 522 | 35,000 |
2001/10/01 | 509 | 519 | 505 | 514 | 57,000 |
2001/09/28 | 489 | 493 | 481 | 493 | 54,000 |
2001/09/27 | 480 | 490 | 480 | 490 | 50,000 |
2001/09/26 | 488 | 488 | 485 | 488 | 26,000 |
2001/09/25 | 489 | 491 | 485 | 489 | 77,000 |
2001/09/21 | 494 | 494 | 488 | 488 | 40,000 |
2001/09/20 | 500 | 500 | 491 | 495 | 46,000 |
2001/09/19 | 495 | 508 | 495 | 495 | 27,000 |
2001/09/18 | 510 | 510 | 498 | 498 | 35,000 |
2001/09/17 | 510 | 511 | 481 | 488 | 51,000 |
2001/09/14 | 520 | 520 | 511 | 518 | 66,000 |
2001/09/13 | 477 | 490 | 476 | 490 | 79,000 |
2001/09/12 | 467 | 502 | 467 | 487 | 87,000 |
2001/09/11 | 514 | 514 | 508 | 512 | 45,000 |
2001/09/10 | 515 | 515 | 510 | 514 | 27,000 |
2001/09/07 | 515 | 519 | 515 | 519 | 14,000 |
2001/09/06 | 516 | 519 | 510 | 519 | 45,000 |
2001/09/05 | 520 | 521 | 516 | 516 | 41,000 |
2001/09/04 | 525 | 525 | 516 | 523 | 80,000 |
2001/09/03 | 515 | 526 | 515 | 516 | 50,000 |
2001/08/31 | 513 | 518 | 506 | 514 | 70,000 |
2001/08/30 | 522 | 525 | 505 | 512 | 128,000 |
2001/08/29 | 534 | 535 | 520 | 520 | 86,000 |
2001/08/28 | 550 | 563 | 531 | 540 | 254,000 |
2001/08/27 | 561 | 565 | 558 | 560 | 598,000 |
2001/08/24 | 567 | 569 | 558 | 558 | 127,000 |
2001/08/23 | 555 | 570 | 551 | 563 | 123,000 |
2001/08/22 | 545 | 554 | 545 | 550 | 84,000 |
2001/08/21 | 537 | 545 | 537 | 545 | 97,000 |
2001/08/20 | 536 | 539 | 535 | 536 | 51,000 |
2001/08/17 | 536 | 539 | 534 | 534 | 37,000 |
2001/08/16 | 534 | 539 | 533 | 536 | 27,000 |
2001/08/15 | 533 | 539 | 533 | 539 | 27,000 |
2001/08/14 | 535 | 539 | 532 | 532 | 43,000 |
2001/08/13 | 533 | 535 | 530 | 531 | 27,000 |
2001/08/10 | 532 | 536 | 532 | 534 | 20,000 |
2001/08/09 | 534 | 539 | 532 | 532 | 25,000 |
2001/08/08 | 532 | 535 | 527 | 533 | 20,000 |
2001/08/07 | 525 | 532 | 525 | 532 | 40,000 |
2001/08/06 | 527 | 529 | 526 | 526 | 12,000 |
2001/08/03 | 524 | 529 | 523 | 526 | 20,000 |
2001/08/02 | 529 | 530 | 523 | 523 | 54,000 |
2001/08/01 | 529 | 530 | 525 | 527 | 42,000 |
2001/07/31 | 529 | 530 | 525 | 530 | 19,000 |
2001/07/30 | 528 | 530 | 522 | 527 | 17,000 |
2001/07/27 | 528 | 528 | 511 | 524 | 17,000 |
2001/07/26 | 507 | 525 | 507 | 510 | 17,000 |
2001/07/25 | 510 | 518 | 505 | 506 | 27,000 |
2001/07/24 | 500 | 505 | 499 | 500 | 154,000 |
2001/07/23 | 505 | 506 | 501 | 505 | 46,000 |
2001/07/19 | 510 | 512 | 510 | 510 | 24,000 |
2001/07/18 | 510 | 510 | 509 | 510 | 53,000 |
2001/07/17 | 516 | 516 | 511 | 513 | 42,000 |
2001/07/16 | 526 | 526 | 520 | 525 | 14,000 |
2001/07/13 | 525 | 526 | 524 | 526 | 14,000 |
2001/07/12 | 513 | 525 | 513 | 525 | 13,000 |
2001/07/11 | 515 | 520 | 511 | 511 | 27,000 |
2001/07/10 | 515 | 515 | 510 | 515 | 54,000 |
2001/07/09 | 516 | 521 | 512 | 521 | 49,000 |
2001/07/06 | 522 | 529 | 522 | 526 | 23,000 |
2001/07/05 | 521 | 522 | 521 | 522 | 7,000 |
2001/07/04 | 530 | 530 | 521 | 521 | 25,000 |
2001/07/03 | 532 | 534 | 532 | 534 | 34,000 |
2001/07/02 | 528 | 530 | 521 | 530 | 26,000 |
2001/06/29 | 529 | 533 | 522 | 529 | 30,000 |
2001/06/28 | 529 | 530 | 520 | 520 | 16,000 |
2001/06/27 | 529 | 529 | 525 | 525 | 11,000 |
2001/06/26 | 525 | 530 | 525 | 529 | 45,000 |
2001/06/25 | 522 | 530 | 522 | 529 | 27,000 |
2001/06/22 | 514 | 525 | 514 | 525 | 21,000 |
2001/06/21 | 507 | 515 | 507 | 514 | 11,000 |
2001/06/20 | 507 | 513 | 506 | 508 | 31,000 |
2001/06/19 | 513 | 513 | 506 | 507 | 12,000 |
2001/06/18 | 503 | 506 | 503 | 506 | 8,000 |
2001/06/15 | 505 | 505 | 501 | 503 | 41,000 |
2001/06/14 | 505 | 508 | 505 | 506 | 26,000 |
2001/06/13 | 507 | 509 | 506 | 506 | 24,000 |
2001/06/12 | 511 | 515 | 509 | 509 | 51,000 |
2001/06/11 | 510 | 512 | 510 | 512 | 27,000 |
2001/06/08 | 510 | 514 | 510 | 514 | 151,000 |
2001/06/07 | 512 | 515 | 512 | 515 | 10,000 |
2001/06/06 | 511 | 516 | 510 | 515 | 13,000 |
2001/06/05 | 512 | 515 | 512 | 515 | 20,000 |
2001/06/04 | 512 | 512 | 510 | 512 | 23,000 |
2001/06/01 | 512 | 513 | 507 | 510 | 41,000 |
2001/05/31 | 508 | 514 | 508 | 509 | 17,000 |
2001/05/30 | 510 | 512 | 508 | 512 | 16,000 |
2001/05/29 | 507 | 510 | 507 | 510 | 24,000 |
2001/05/28 | 506 | 506 | 506 | 506 | 3,000 |
2001/05/25 | 506 | 511 | 506 | 506 | 9,000 |
2001/05/24 | 504 | 515 | 504 | 515 | 16,000 |
2001/05/23 | 512 | 525 | 505 | 505 | 44,000 |
2001/05/22 | 528 | 528 | 512 | 512 | 26,000 |
2001/05/21 | 521 | 523 | 512 | 515 | 26,000 |
2001/05/18 | 527 | 530 | 521 | 521 | 19,000 |
2001/05/17 | 531 | 531 | 520 | 529 | 22,000 |
2001/05/16 | 512 | 513 | 511 | 511 | 11,000 |
2001/05/15 | 510 | 520 | 510 | 518 | 10,000 |
2001/05/14 | 520 | 521 | 512 | 512 | 15,000 |
2001/05/11 | 514 | 524 | 512 | 521 | 19,000 |
2001/05/10 | 515 | 521 | 511 | 515 | 33,000 |
2001/05/09 | 521 | 525 | 520 | 525 | 42,000 |
2001/05/08 | 532 | 532 | 527 | 530 | 47,000 |
2001/05/07 | 533 | 533 | 530 | 532 | 20,000 |
2001/05/02 | 534 | 534 | 525 | 533 | 22,000 |
2001/05/01 | 527 | 533 | 527 | 533 | 46,000 |
2001/04/27 | 525 | 525 | 520 | 520 | 34,000 |
2001/04/26 | 520 | 525 | 519 | 521 | 33,000 |
2001/04/25 | 516 | 520 | 516 | 520 | 19,000 |
2001/04/24 | 519 | 519 | 515 | 519 | 17,000 |
2001/04/23 | 520 | 524 | 518 | 520 | 13,000 |
2001/04/20 | 514 | 520 | 511 | 520 | 38,000 |
2001/04/19 | 520 | 523 | 511 | 515 | 56,000 |
2001/04/18 | 510 | 519 | 509 | 519 | 34,000 |
2001/04/17 | 508 | 509 | 498 | 509 | 13,000 |
2001/04/16 | 510 | 510 | 507 | 507 | 8,000 |
2001/04/13 | 506 | 507 | 506 | 507 | 19,000 |
2001/04/12 | 488 | 498 | 488 | 498 | 16,000 |
2001/04/11 | 500 | 500 | 487 | 492 | 37,000 |
2001/04/10 | 507 | 507 | 498 | 498 | 14,000 |
2001/04/09 | 500 | 520 | 499 | 505 | 50,000 |
2001/04/06 | 502 | 507 | 500 | 501 | 20,000 |
2001/04/05 | 490 | 501 | 490 | 492 | 20,000 |
2001/04/04 | 492 | 499 | 488 | 495 | 31,000 |
2001/04/03 | 481 | 495 | 481 | 495 | 24,000 |
2001/04/02 | 482 | 482 | 470 | 476 | 131,000 |
2001/03/30 | 501 | 503 | 480 | 486 | 118,000 |
2001/03/29 | 514 | 514 | 495 | 495 | 14,000 |
2001/03/28 | 517 | 517 | 500 | 516 | 20,000 |
2001/03/27 | 519 | 520 | 490 | 490 | 48,000 |
2001/03/26 | 490 | 520 | 490 | 520 | 49,000 |
2001/03/23 | 501 | 502 | 486 | 486 | 12,000 |
2001/03/22 | 499 | 508 | 499 | 503 | 39,000 |
2001/03/21 | 479 | 510 | 479 | 510 | 41,000 |
2001/03/19 | 470 | 478 | 470 | 478 | 20,000 |
2001/03/16 | 476 | 480 | 475 | 475 | 23,000 |
2001/03/15 | 465 | 480 | 465 | 480 | 36,000 |
2001/03/14 | 480 | 480 | 470 | 471 | 36,000 |
2001/03/13 | 480 | 482 | 477 | 477 | 59,000 |
2001/03/12 | 481 | 485 | 480 | 480 | 53,000 |
2001/03/09 | 481 | 486 | 480 | 485 | 154,000 |
2001/03/08 | 483 | 498 | 483 | 489 | 28,000 |
2001/03/07 | 491 | 494 | 481 | 483 | 53,000 |
2001/03/06 | 484 | 491 | 484 | 490 | 30,000 |
2001/03/05 | 486 | 498 | 480 | 498 | 47,000 |
2001/03/02 | 495 | 495 | 485 | 485 | 44,000 |
2001/03/01 | 499 | 499 | 490 | 490 | 40,000 |
2001/02/28 | 498 | 498 | 494 | 494 | 43,000 |
2001/02/27 | 506 | 506 | 500 | 503 | 23,000 |
2001/02/26 | 506 | 509 | 492 | 502 | 84,000 |
2001/02/23 | 492 | 525 | 491 | 523 | 134,000 |
2001/02/22 | 515 | 518 | 505 | 505 | 172,000 |
2001/02/21 | 515 | 521 | 515 | 518 | 54,000 |
2001/02/20 | 519 | 521 | 517 | 521 | 47,000 |
2001/02/19 | 517 | 517 | 513 | 513 | 38,000 |
2001/02/16 | 520 | 521 | 517 | 517 | 40,000 |
2001/02/15 | 514 | 520 | 514 | 520 | 45,000 |
2001/02/14 | 507 | 514 | 507 | 514 | 35,000 |
2001/02/13 | 510 | 512 | 505 | 511 | 23,000 |
2001/02/09 | 509 | 509 | 503 | 508 | 43,000 |
2001/02/08 | 513 | 513 | 501 | 506 | 40,000 |
2001/02/07 | 503 | 510 | 503 | 506 | 42,000 |
2001/02/06 | 504 | 504 | 501 | 502 | 30,000 |
2001/02/05 | 501 | 501 | 500 | 501 | 30,000 |
2001/02/02 | 500 | 502 | 500 | 502 | 32,000 |
2001/02/01 | 505 | 505 | 497 | 499 | 39,000 |
2001/01/31 | 497 | 500 | 496 | 500 | 20,000 |
2001/01/30 | 501 | 502 | 498 | 499 | 12,000 |
2001/01/29 | 497 | 502 | 496 | 496 | 24,000 |
2001/01/26 | 496 | 499 | 496 | 496 | 17,000 |
2001/01/25 | 500 | 500 | 496 | 499 | 29,000 |
2001/01/24 | 506 | 506 | 496 | 496 | 34,000 |
2001/01/23 | 495 | 503 | 495 | 496 | 7,000 |
2001/01/22 | 496 | 500 | 494 | 494 | 28,000 |
2001/01/19 | 498 | 503 | 494 | 494 | 17,000 |
2001/01/18 | 487 | 508 | 487 | 508 | 26,000 |
2001/01/17 | 489 | 490 | 485 | 485 | 41,000 |
2001/01/16 | 489 | 490 | 487 | 490 | 30,000 |
2001/01/15 | 486 | 488 | 485 | 485 | 22,000 |
2001/01/12 | 487 | 490 | 485 | 487 | 48,000 |
2001/01/11 | 494 | 494 | 487 | 487 | 42,000 |
2001/01/10 | 497 | 497 | 493 | 495 | 49,000 |
2001/01/09 | 493 | 496 | 493 | 493 | 20,000 |
2001/01/05 | 496 | 500 | 492 | 492 | 28,000 |
2001/01/04 | 495 | 495 | 490 | 490 | 9,000 |