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 |
---|---|---|---|---|---|
2002/12/30 | 629 | 632 | 628 | 628 | 18,000 |
2002/12/27 | 625 | 634 | 623 | 628 | 50,000 |
2002/12/26 | 609 | 620 | 609 | 620 | 61,000 |
2002/12/25 | 597 | 614 | 593 | 609 | 150,000 |
2002/12/24 | 580 | 599 | 580 | 593 | 218,000 |
2002/12/20 | 571 | 583 | 571 | 580 | 195,000 |
2002/12/19 | 570 | 575 | 570 | 573 | 181,000 |
2002/12/18 | 580 | 580 | 575 | 575 | 123,000 |
2002/12/17 | 588 | 588 | 580 | 582 | 130,000 |
2002/12/16 | 596 | 596 | 588 | 588 | 156,000 |
2002/12/13 | 603 | 604 | 597 | 598 | 209,000 |
2002/12/12 | 610 | 610 | 604 | 604 | 48,000 |
2002/12/11 | 606 | 607 | 604 | 604 | 71,000 |
2002/12/10 | 607 | 610 | 605 | 607 | 93,000 |
2002/12/09 | 609 | 611 | 605 | 607 | 121,000 |
2002/12/06 | 619 | 620 | 610 | 610 | 169,000 |
2002/12/05 | 629 | 630 | 621 | 624 | 135,000 |
2002/12/04 | 634 | 635 | 630 | 630 | 106,000 |
2002/12/03 | 636 | 638 | 632 | 634 | 97,000 |
2002/12/02 | 636 | 637 | 634 | 636 | 92,000 |
2002/11/29 | 635 | 638 | 629 | 636 | 127,000 |
2002/11/28 | 642 | 642 | 634 | 635 | 124,000 |
2002/11/27 | 638 | 642 | 637 | 638 | 111,000 |
2002/11/26 | 639 | 643 | 637 | 638 | 143,000 |
2002/11/25 | 634 | 638 | 629 | 638 | 161,000 |
2002/11/22 | 635 | 637 | 625 | 628 | 200,000 |
2002/11/21 | 635 | 635 | 630 | 631 | 63,000 |
2002/11/20 | 625 | 635 | 623 | 631 | 114,000 |
2002/11/19 | 635 | 635 | 622 | 622 | 142,000 |
2002/11/18 | 641 | 642 | 634 | 635 | 98,000 |
2002/11/15 | 642 | 645 | 640 | 643 | 113,000 |
2002/11/14 | 641 | 645 | 640 | 642 | 61,000 |
2002/11/13 | 642 | 645 | 638 | 645 | 97,000 |
2002/11/12 | 633 | 642 | 631 | 641 | 134,000 |
2002/11/11 | 639 | 639 | 633 | 633 | 81,000 |
2002/11/08 | 638 | 645 | 638 | 645 | 95,000 |
2002/11/07 | 641 | 643 | 638 | 643 | 75,000 |
2002/11/06 | 648 | 648 | 639 | 640 | 100,000 |
2002/11/05 | 620 | 648 | 620 | 648 | 179,000 |
2002/11/01 | 621 | 621 | 614 | 619 | 110,000 |
2002/10/31 | 635 | 635 | 622 | 622 | 129,000 |
2002/10/30 | 640 | 642 | 632 | 637 | 151,000 |
2002/10/29 | 630 | 648 | 630 | 644 | 176,000 |
2002/10/28 | 620 | 629 | 619 | 629 | 84,000 |
2002/10/25 | 615 | 620 | 612 | 620 | 91,000 |
2002/10/24 | 615 | 615 | 611 | 615 | 73,000 |
2002/10/23 | 610 | 615 | 607 | 615 | 89,000 |
2002/10/22 | 613 | 614 | 611 | 611 | 66,000 |
2002/10/21 | 609 | 613 | 607 | 613 | 80,000 |
2002/10/18 | 610 | 614 | 608 | 609 | 44,000 |
2002/10/17 | 609 | 615 | 609 | 610 | 86,000 |
2002/10/16 | 609 | 610 | 607 | 608 | 50,000 |
2002/10/15 | 603 | 610 | 602 | 609 | 120,000 |
2002/10/11 | 592 | 598 | 590 | 597 | 63,000 |
2002/10/10 | 592 | 595 | 588 | 591 | 84,000 |
2002/10/09 | 598 | 600 | 593 | 594 | 65,000 |
2002/10/08 | 592 | 598 | 590 | 598 | 68,000 |
2002/10/07 | 598 | 598 | 592 | 592 | 84,000 |
2002/10/04 | 597 | 600 | 590 | 600 | 110,000 |
2002/10/03 | 598 | 600 | 595 | 597 | 119,000 |
2002/10/02 | 599 | 600 | 595 | 598 | 94,000 |
2002/10/01 | 596 | 599 | 595 | 599 | 140,000 |
2002/09/30 | 605 | 608 | 600 | 600 | 91,000 |
2002/09/27 | 604 | 606 | 600 | 603 | 81,000 |
2002/09/26 | 599 | 604 | 595 | 597 | 104,000 |
2002/09/25 | 595 | 598 | 592 | 596 | 83,000 |
2002/09/24 | 591 | 594 | 584 | 594 | 83,000 |
2002/09/20 | 595 | 600 | 581 | 592 | 90,000 |
2002/09/19 | 595 | 604 | 595 | 598 | 92,000 |
2002/09/18 | 594 | 594 | 586 | 589 | 99,000 |
2002/09/17 | 581 | 594 | 581 | 594 | 99,000 |
2002/09/13 | 558 | 583 | 558 | 583 | 234,000 |
2002/09/12 | 576 | 583 | 576 | 580 | 43,000 |
2002/09/11 | 572 | 579 | 572 | 576 | 34,000 |
2002/09/10 | 570 | 574 | 570 | 572 | 92,000 |
2002/09/09 | 576 | 576 | 572 | 572 | 51,000 |
2002/09/06 | 578 | 578 | 572 | 575 | 71,000 |
2002/09/05 | 577 | 578 | 570 | 574 | 61,000 |
2002/09/04 | 566 | 567 | 560 | 567 | 108,000 |
2002/09/03 | 577 | 578 | 566 | 568 | 152,000 |
2002/09/02 | 570 | 580 | 568 | 577 | 229,000 |
2002/08/30 | 577 | 586 | 576 | 586 | 64,000 |
2002/08/29 | 581 | 583 | 575 | 575 | 97,000 |
2002/08/28 | 593 | 593 | 580 | 581 | 92,000 |
2002/08/27 | 589 | 592 | 582 | 592 | 258,000 |
2002/08/26 | 608 | 610 | 607 | 609 | 716,000 |
2002/08/23 | 608 | 615 | 607 | 610 | 257,000 |
2002/08/22 | 612 | 612 | 603 | 608 | 174,000 |
2002/08/21 | 613 | 616 | 610 | 610 | 121,000 |
2002/08/20 | 611 | 615 | 611 | 613 | 127,000 |
2002/08/19 | 620 | 625 | 612 | 612 | 179,000 |
2002/08/16 | 613 | 617 | 613 | 617 | 139,000 |
2002/08/15 | 612 | 616 | 611 | 613 | 81,000 |
2002/08/14 | 612 | 613 | 610 | 611 | 110,000 |
2002/08/13 | 608 | 612 | 608 | 611 | 72,000 |
2002/08/12 | 609 | 611 | 607 | 609 | 71,000 |
2002/08/09 | 608 | 610 | 606 | 609 | 111,000 |
2002/08/08 | 606 | 609 | 605 | 606 | 61,000 |
2002/08/07 | 606 | 609 | 605 | 606 | 93,000 |
2002/08/06 | 605 | 608 | 603 | 608 | 83,000 |
2002/08/05 | 605 | 608 | 605 | 605 | 37,000 |
2002/08/02 | 605 | 608 | 601 | 604 | 68,000 |
2002/08/01 | 609 | 609 | 605 | 605 | 53,000 |
2002/07/31 | 608 | 608 | 602 | 604 | 37,000 |
2002/07/30 | 605 | 605 | 600 | 602 | 50,000 |
2002/07/29 | 602 | 602 | 595 | 595 | 70,000 |
2002/07/26 | 602 | 602 | 593 | 593 | 96,000 |
2002/07/25 | 615 | 615 | 601 | 602 | 106,000 |
2002/07/24 | 607 | 615 | 604 | 615 | 61,000 |
2002/07/23 | 608 | 609 | 606 | 607 | 88,000 |
2002/07/22 | 594 | 620 | 594 | 618 | 264,000 |
2002/07/19 | 591 | 596 | 589 | 596 | 74,000 |
2002/07/18 | 590 | 592 | 589 | 589 | 65,000 |
2002/07/17 | 587 | 590 | 586 | 590 | 107,000 |
2002/07/16 | 587 | 591 | 587 | 587 | 59,000 |
2002/07/15 | 589 | 592 | 587 | 587 | 43,000 |
2002/07/12 | 590 | 595 | 586 | 586 | 52,000 |
2002/07/11 | 590 | 591 | 587 | 587 | 70,000 |
2002/07/10 | 595 | 598 | 593 | 593 | 52,000 |
2002/07/09 | 595 | 595 | 590 | 595 | 72,000 |
2002/07/08 | 598 | 598 | 590 | 591 | 38,000 |
2002/07/05 | 593 | 595 | 592 | 593 | 29,000 |
2002/07/04 | 589 | 595 | 587 | 590 | 52,000 |
2002/07/03 | 593 | 595 | 590 | 594 | 72,000 |
2002/07/02 | 590 | 594 | 585 | 588 | 38,000 |
2002/07/01 | 585 | 590 | 585 | 590 | 26,000 |
2002/06/28 | 583 | 591 | 582 | 586 | 81,000 |
2002/06/27 | 589 | 594 | 580 | 581 | 72,000 |
2002/06/26 | 585 | 591 | 585 | 586 | 51,000 |
2002/06/25 | 596 | 596 | 589 | 591 | 46,000 |
2002/06/24 | 596 | 596 | 588 | 591 | 71,000 |
2002/06/21 | 590 | 600 | 585 | 586 | 108,000 |
2002/06/20 | 589 | 589 | 582 | 589 | 61,000 |
2002/06/19 | 585 | 587 | 580 | 580 | 88,000 |
2002/06/18 | 583 | 585 | 581 | 582 | 66,000 |
2002/06/17 | 590 | 590 | 581 | 582 | 112,000 |
2002/06/14 | 596 | 596 | 584 | 584 | 283,000 |
2002/06/13 | 595 | 600 | 585 | 586 | 80,000 |
2002/06/12 | 593 | 593 | 590 | 590 | 64,000 |
2002/06/11 | 590 | 594 | 590 | 594 | 23,000 |
2002/06/10 | 585 | 594 | 585 | 590 | 59,000 |
2002/06/07 | 585 | 587 | 583 | 584 | 52,000 |
2002/06/06 | 591 | 591 | 585 | 585 | 83,000 |
2002/06/05 | 586 | 600 | 586 | 588 | 69,000 |
2002/06/04 | 585 | 596 | 585 | 587 | 58,000 |
2002/06/03 | 595 | 597 | 591 | 591 | 27,000 |
2002/05/31 | 587 | 601 | 587 | 590 | 54,000 |
2002/05/30 | 580 | 593 | 580 | 587 | 80,000 |
2002/05/29 | 590 | 593 | 590 | 590 | 85,000 |
2002/05/28 | 591 | 592 | 587 | 592 | 76,000 |
2002/05/27 | 603 | 604 | 591 | 591 | 93,000 |
2002/05/24 | 605 | 605 | 598 | 605 | 97,000 |
2002/05/23 | 591 | 603 | 591 | 600 | 115,000 |
2002/05/22 | 584 | 590 | 584 | 587 | 84,000 |
2002/05/21 | 580 | 584 | 579 | 584 | 65,000 |
2002/05/20 | 584 | 587 | 581 | 581 | 60,000 |
2002/05/17 | 575 | 588 | 575 | 585 | 97,000 |
2002/05/16 | 580 | 585 | 580 | 584 | 62,000 |
2002/05/15 | 584 | 584 | 577 | 578 | 51,000 |
2002/05/14 | 580 | 584 | 579 | 580 | 70,000 |
2002/05/13 | 575 | 578 | 575 | 577 | 73,000 |
2002/05/10 | 582 | 582 | 577 | 577 | 42,000 |
2002/05/09 | 586 | 586 | 580 | 584 | 49,000 |
2002/05/08 | 577 | 584 | 577 | 581 | 46,000 |
2002/05/07 | 575 | 579 | 570 | 577 | 95,000 |
2002/05/02 | 579 | 579 | 571 | 578 | 61,000 |
2002/05/01 | 574 | 579 | 571 | 577 | 57,000 |
2002/04/30 | 586 | 586 | 570 | 575 | 97,000 |
2002/04/26 | 580 | 586 | 578 | 586 | 94,000 |
2002/04/25 | 580 | 582 | 580 | 580 | 24,000 |
2002/04/24 | 580 | 582 | 578 | 580 | 42,000 |
2002/04/23 | 575 | 582 | 575 | 578 | 26,000 |
2002/04/22 | 584 | 586 | 573 | 578 | 86,000 |
2002/04/19 | 585 | 585 | 581 | 583 | 23,000 |
2002/04/18 | 588 | 590 | 587 | 587 | 53,000 |
2002/04/17 | 592 | 592 | 583 | 589 | 33,000 |
2002/04/16 | 570 | 584 | 570 | 583 | 34,000 |
2002/04/15 | 568 | 570 | 565 | 570 | 39,000 |
2002/04/12 | 581 | 584 | 572 | 573 | 69,000 |
2002/04/11 | 584 | 588 | 580 | 580 | 21,000 |
2002/04/10 | 574 | 587 | 574 | 584 | 29,000 |
2002/04/09 | 586 | 594 | 575 | 577 | 53,000 |
2002/04/08 | 575 | 590 | 575 | 583 | 13,000 |
2002/04/05 | 586 | 586 | 575 | 585 | 36,000 |
2002/04/04 | 586 | 596 | 579 | 588 | 127,000 |
2002/04/03 | 564 | 580 | 564 | 580 | 108,000 |
2002/04/02 | 569 | 570 | 560 | 563 | 77,000 |
2002/04/01 | 562 | 570 | 560 | 570 | 88,000 |
2002/03/29 | 580 | 580 | 570 | 570 | 63,000 |
2002/03/28 | 575 | 576 | 570 | 570 | 68,000 |
2002/03/27 | 574 | 580 | 572 | 572 | 56,000 |
2002/03/26 | 576 | 581 | 570 | 575 | 154,000 |
2002/03/25 | 595 | 596 | 590 | 596 | 123,000 |
2002/03/22 | 593 | 593 | 590 | 590 | 61,000 |
2002/03/20 | 599 | 599 | 590 | 598 | 100,000 |
2002/03/19 | 591 | 600 | 590 | 600 | 75,000 |
2002/03/18 | 593 | 597 | 590 | 591 | 46,000 |
2002/03/15 | 588 | 603 | 586 | 603 | 94,000 |
2002/03/14 | 590 | 600 | 588 | 598 | 67,000 |
2002/03/13 | 601 | 608 | 591 | 591 | 110,000 |
2002/03/12 | 611 | 611 | 596 | 599 | 127,000 |
2002/03/11 | 611 | 615 | 611 | 611 | 144,000 |
2002/03/08 | 618 | 623 | 609 | 613 | 294,000 |
2002/03/07 | 602 | 625 | 600 | 623 | 234,000 |
2002/03/06 | 612 | 615 | 597 | 598 | 218,000 |
2002/03/05 | 630 | 630 | 613 | 613 | 249,000 |
2002/03/04 | 630 | 636 | 625 | 629 | 252,000 |
2002/03/01 | 620 | 630 | 616 | 630 | 113,000 |
2002/02/28 | 638 | 645 | 619 | 630 | 225,000 |
2002/02/27 | 602 | 630 | 601 | 630 | 274,000 |
2002/02/26 | 631 | 631 | 610 | 616 | 441,000 |
2002/02/25 | 644 | 644 | 635 | 639 | 436,000 |
2002/02/22 | 634 | 651 | 631 | 650 | 1,203,000 |
2002/02/21 | 622 | 635 | 621 | 628 | 404,000 |
2002/02/20 | 603 | 625 | 603 | 620 | 247,000 |
2002/02/19 | 613 | 614 | 602 | 605 | 197,000 |
2002/02/18 | 617 | 617 | 608 | 614 | 195,000 |
2002/02/15 | 623 | 623 | 610 | 618 | 197,000 |
2002/02/14 | 624 | 628 | 620 | 623 | 234,000 |
2002/02/13 | 622 | 630 | 619 | 622 | 282,000 |
2002/02/12 | 593 | 619 | 593 | 617 | 299,000 |
2002/02/08 | 580 | 587 | 580 | 585 | 136,000 |
2002/02/07 | 578 | 580 | 576 | 577 | 117,000 |
2002/02/06 | 582 | 582 | 577 | 578 | 99,000 |
2002/02/05 | 575 | 584 | 575 | 581 | 150,000 |
2002/02/04 | 578 | 582 | 576 | 578 | 88,000 |
2002/02/01 | 581 | 585 | 575 | 577 | 108,000 |
2002/01/31 | 582 | 586 | 578 | 578 | 95,000 |
2002/01/30 | 587 | 587 | 578 | 582 | 111,000 |
2002/01/29 | 578 | 592 | 574 | 587 | 114,000 |
2002/01/28 | 566 | 578 | 566 | 577 | 183,000 |
2002/01/25 | 565 | 568 | 563 | 563 | 66,000 |
2002/01/24 | 568 | 569 | 560 | 563 | 72,000 |
2002/01/23 | 561 | 568 | 561 | 564 | 86,000 |
2002/01/22 | 575 | 575 | 560 | 560 | 84,000 |
2002/01/21 | 575 | 579 | 565 | 568 | 116,000 |
2002/01/18 | 560 | 567 | 556 | 565 | 111,000 |
2002/01/17 | 555 | 557 | 552 | 555 | 72,000 |
2002/01/16 | 563 | 563 | 557 | 557 | 151,000 |
2002/01/15 | 561 | 568 | 561 | 562 | 118,000 |
2002/01/11 | 570 | 570 | 561 | 565 | 147,000 |
2002/01/10 | 571 | 572 | 560 | 567 | 297,000 |
2002/01/09 | 575 | 576 | 570 | 575 | 173,000 |
2002/01/08 | 587 | 587 | 577 | 577 | 135,000 |
2002/01/07 | 585 | 590 | 582 | 588 | 151,000 |
2002/01/04 | 585 | 590 | 581 | 589 | 115,000 |