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 |
---|---|---|---|---|---|
2003/12/30 | 596 | 603 | 595 | 603 | 168,000 |
2003/12/29 | 596 | 600 | 593 | 599 | 227,000 |
2003/12/26 | 596 | 599 | 593 | 598 | 287,000 |
2003/12/25 | 599 | 603 | 590 | 595 | 576,000 |
2003/12/24 | 614 | 616 | 605 | 605 | 278,000 |
2003/12/22 | 619 | 620 | 612 | 612 | 271,000 |
2003/12/19 | 612 | 617 | 611 | 616 | 103,000 |
2003/12/18 | 607 | 618 | 607 | 610 | 98,000 |
2003/12/17 | 629 | 629 | 605 | 605 | 420,000 |
2003/12/16 | 620 | 632 | 620 | 622 | 313,000 |
2003/12/15 | 617 | 633 | 615 | 618 | 177,000 |
2003/12/12 | 620 | 620 | 606 | 607 | 334,000 |
2003/12/11 | 603 | 611 | 599 | 604 | 431,000 |
2003/12/10 | 637 | 637 | 611 | 611 | 294,000 |
2003/12/09 | 651 | 658 | 627 | 629 | 208,000 |
2003/12/08 | 660 | 663 | 650 | 650 | 181,000 |
2003/12/05 | 687 | 687 | 660 | 661 | 344,000 |
2003/12/04 | 698 | 700 | 694 | 700 | 34,000 |
2003/12/03 | 698 | 699 | 690 | 697 | 21,000 |
2003/12/02 | 703 | 703 | 697 | 699 | 30,000 |
2003/12/01 | 694 | 702 | 685 | 702 | 51,000 |
2003/11/28 | 692 | 698 | 690 | 696 | 28,000 |
2003/11/27 | 699 | 699 | 693 | 694 | 40,000 |
2003/11/26 | 697 | 700 | 692 | 700 | 17,000 |
2003/11/25 | 704 | 704 | 692 | 697 | 19,000 |
2003/11/21 | 685 | 695 | 685 | 687 | 32,000 |
2003/11/20 | 680 | 685 | 680 | 685 | 36,000 |
2003/11/19 | 681 | 683 | 680 | 680 | 38,000 |
2003/11/18 | 681 | 686 | 680 | 681 | 88,000 |
2003/11/17 | 692 | 692 | 681 | 681 | 52,000 |
2003/11/14 | 698 | 699 | 694 | 694 | 56,000 |
2003/11/13 | 691 | 705 | 691 | 698 | 66,000 |
2003/11/12 | 705 | 706 | 690 | 690 | 53,000 |
2003/11/11 | 702 | 705 | 691 | 700 | 53,000 |
2003/11/10 | 702 | 708 | 701 | 701 | 30,000 |
2003/11/07 | 704 | 710 | 704 | 707 | 46,000 |
2003/11/06 | 710 | 710 | 704 | 704 | 23,000 |
2003/11/05 | 706 | 710 | 706 | 710 | 40,000 |
2003/11/04 | 705 | 709 | 701 | 709 | 39,000 |
2003/10/31 | 709 | 710 | 701 | 701 | 53,000 |
2003/10/30 | 706 | 706 | 700 | 704 | 44,000 |
2003/10/29 | 705 | 712 | 702 | 702 | 46,000 |
2003/10/28 | 695 | 704 | 695 | 700 | 23,000 |
2003/10/27 | 694 | 699 | 694 | 697 | 42,000 |
2003/10/24 | 700 | 702 | 693 | 695 | 45,000 |
2003/10/23 | 702 | 706 | 690 | 690 | 132,000 |
2003/10/22 | 708 | 711 | 707 | 709 | 28,000 |
2003/10/21 | 713 | 715 | 708 | 710 | 44,000 |
2003/10/20 | 710 | 713 | 709 | 713 | 23,000 |
2003/10/17 | 715 | 716 | 708 | 708 | 44,000 |
2003/10/16 | 706 | 714 | 706 | 714 | 29,000 |
2003/10/15 | 715 | 715 | 705 | 705 | 42,000 |
2003/10/14 | 710 | 715 | 710 | 712 | 34,000 |
2003/10/10 | 709 | 714 | 709 | 714 | 48,000 |
2003/10/09 | 707 | 711 | 704 | 709 | 37,000 |
2003/10/08 | 712 | 712 | 703 | 703 | 70,000 |
2003/10/07 | 703 | 709 | 703 | 705 | 54,000 |
2003/10/06 | 706 | 712 | 703 | 703 | 61,000 |
2003/10/03 | 706 | 709 | 704 | 704 | 45,000 |
2003/10/02 | 705 | 706 | 701 | 706 | 70,000 |
2003/10/01 | 700 | 704 | 699 | 703 | 52,000 |
2003/09/30 | 695 | 699 | 691 | 696 | 38,000 |
2003/09/29 | 702 | 702 | 695 | 695 | 51,000 |
2003/09/26 | 702 | 703 | 700 | 702 | 43,000 |
2003/09/25 | 705 | 706 | 701 | 704 | 61,000 |
2003/09/24 | 701 | 707 | 699 | 706 | 55,000 |
2003/09/22 | 707 | 707 | 700 | 703 | 68,000 |
2003/09/19 | 705 | 708 | 702 | 703 | 39,000 |
2003/09/18 | 705 | 705 | 701 | 702 | 55,000 |
2003/09/17 | 701 | 705 | 701 | 703 | 57,000 |
2003/09/16 | 703 | 706 | 701 | 701 | 59,000 |
2003/09/12 | 704 | 704 | 694 | 700 | 179,000 |
2003/09/11 | 693 | 698 | 691 | 694 | 51,000 |
2003/09/10 | 706 | 706 | 700 | 700 | 42,000 |
2003/09/09 | 708 | 709 | 699 | 702 | 100,000 |
2003/09/08 | 700 | 718 | 700 | 700 | 220,000 |
2003/09/05 | 695 | 695 | 684 | 685 | 50,000 |
2003/09/04 | 688 | 695 | 688 | 692 | 82,000 |
2003/09/03 | 680 | 685 | 680 | 684 | 38,000 |
2003/09/02 | 684 | 685 | 676 | 679 | 64,000 |
2003/09/01 | 681 | 688 | 681 | 684 | 52,000 |
2003/08/29 | 680 | 685 | 679 | 680 | 44,000 |
2003/08/28 | 688 | 688 | 676 | 679 | 92,000 |
2003/08/27 | 692 | 692 | 688 | 689 | 96,000 |
2003/08/26 | 689 | 695 | 685 | 695 | 225,000 |
2003/08/25 | 700 | 701 | 691 | 692 | 425,000 |
2003/08/22 | 704 | 704 | 701 | 703 | 132,000 |
2003/08/21 | 700 | 704 | 698 | 698 | 164,000 |
2003/08/20 | 697 | 700 | 697 | 699 | 97,000 |
2003/08/19 | 700 | 700 | 697 | 698 | 102,000 |
2003/08/18 | 698 | 700 | 697 | 698 | 52,000 |
2003/08/15 | 694 | 699 | 694 | 696 | 37,000 |
2003/08/14 | 690 | 694 | 690 | 693 | 54,000 |
2003/08/13 | 689 | 700 | 686 | 695 | 66,000 |
2003/08/12 | 683 | 691 | 681 | 684 | 61,000 |
2003/08/11 | 679 | 682 | 672 | 680 | 25,000 |
2003/08/08 | 673 | 675 | 670 | 672 | 77,000 |
2003/08/07 | 675 | 679 | 672 | 672 | 45,000 |
2003/08/06 | 681 | 681 | 671 | 671 | 53,000 |
2003/08/05 | 686 | 688 | 681 | 681 | 43,000 |
2003/08/04 | 688 | 688 | 684 | 686 | 50,000 |
2003/08/01 | 683 | 688 | 683 | 686 | 49,000 |
2003/07/31 | 688 | 692 | 685 | 686 | 68,000 |
2003/07/30 | 693 | 698 | 691 | 698 | 57,000 |
2003/07/29 | 696 | 704 | 693 | 693 | 68,000 |
2003/07/28 | 695 | 700 | 695 | 699 | 96,000 |
2003/07/25 | 686 | 689 | 683 | 685 | 52,000 |
2003/07/24 | 689 | 693 | 684 | 686 | 80,000 |
2003/07/23 | 686 | 688 | 682 | 688 | 58,000 |
2003/07/22 | 681 | 687 | 678 | 686 | 44,000 |
2003/07/18 | 676 | 683 | 672 | 682 | 39,000 |
2003/07/17 | 678 | 678 | 670 | 675 | 32,000 |
2003/07/16 | 678 | 680 | 673 | 676 | 39,000 |
2003/07/15 | 680 | 684 | 673 | 673 | 67,000 |
2003/07/14 | 670 | 681 | 666 | 680 | 45,000 |
2003/07/11 | 676 | 676 | 661 | 666 | 68,000 |
2003/07/10 | 668 | 685 | 667 | 676 | 76,000 |
2003/07/09 | 654 | 668 | 650 | 667 | 82,000 |
2003/07/08 | 656 | 656 | 653 | 655 | 60,000 |
2003/07/07 | 660 | 660 | 653 | 655 | 58,000 |
2003/07/04 | 650 | 657 | 646 | 657 | 62,000 |
2003/07/03 | 655 | 659 | 651 | 651 | 85,000 |
2003/07/02 | 645 | 655 | 644 | 655 | 100,000 |
2003/07/01 | 646 | 646 | 641 | 642 | 51,000 |
2003/06/30 | 643 | 644 | 640 | 641 | 32,000 |
2003/06/27 | 642 | 645 | 639 | 642 | 50,000 |
2003/06/26 | 641 | 642 | 639 | 639 | 31,000 |
2003/06/25 | 635 | 643 | 635 | 638 | 23,000 |
2003/06/24 | 637 | 644 | 637 | 637 | 54,000 |
2003/06/23 | 647 | 648 | 644 | 647 | 17,000 |
2003/06/20 | 645 | 648 | 642 | 646 | 29,000 |
2003/06/19 | 646 | 650 | 645 | 646 | 54,000 |
2003/06/18 | 646 | 648 | 643 | 643 | 60,000 |
2003/06/17 | 644 | 648 | 642 | 642 | 43,000 |
2003/06/16 | 649 | 649 | 644 | 644 | 16,000 |
2003/06/13 | 648 | 648 | 639 | 645 | 158,000 |
2003/06/12 | 643 | 644 | 638 | 638 | 29,000 |
2003/06/11 | 638 | 643 | 638 | 641 | 32,000 |
2003/06/10 | 640 | 642 | 639 | 640 | 44,000 |
2003/06/09 | 640 | 640 | 635 | 639 | 47,000 |
2003/06/06 | 633 | 639 | 632 | 639 | 32,000 |
2003/06/05 | 633 | 636 | 633 | 633 | 24,000 |
2003/06/04 | 633 | 636 | 632 | 636 | 37,000 |
2003/06/03 | 631 | 637 | 631 | 637 | 44,000 |
2003/06/02 | 637 | 640 | 632 | 632 | 44,000 |
2003/05/30 | 637 | 639 | 631 | 631 | 27,000 |
2003/05/29 | 639 | 639 | 630 | 631 | 54,000 |
2003/05/28 | 635 | 636 | 632 | 632 | 45,000 |
2003/05/27 | 630 | 635 | 630 | 630 | 46,000 |
2003/05/26 | 630 | 631 | 629 | 629 | 14,000 |
2003/05/23 | 632 | 633 | 628 | 628 | 32,000 |
2003/05/22 | 634 | 634 | 627 | 630 | 52,000 |
2003/05/21 | 625 | 635 | 624 | 634 | 58,000 |
2003/05/20 | 623 | 627 | 619 | 627 | 24,000 |
2003/05/19 | 625 | 626 | 620 | 620 | 45,000 |
2003/05/16 | 625 | 626 | 624 | 624 | 29,000 |
2003/05/15 | 625 | 625 | 618 | 623 | 38,000 |
2003/05/14 | 620 | 626 | 620 | 624 | 26,000 |
2003/05/13 | 624 | 625 | 624 | 625 | 35,000 |
2003/05/12 | 623 | 625 | 623 | 624 | 27,000 |
2003/05/09 | 621 | 624 | 613 | 624 | 33,000 |
2003/05/08 | 625 | 625 | 613 | 613 | 44,000 |
2003/05/07 | 624 | 624 | 620 | 621 | 20,000 |
2003/05/06 | 620 | 624 | 619 | 623 | 23,000 |
2003/05/02 | 618 | 621 | 617 | 619 | 34,000 |
2003/05/01 | 614 | 615 | 608 | 613 | 39,000 |
2003/04/30 | 610 | 615 | 609 | 610 | 30,000 |
2003/04/28 | 611 | 612 | 608 | 608 | 56,000 |
2003/04/25 | 619 | 619 | 611 | 611 | 52,000 |
2003/04/24 | 613 | 614 | 613 | 613 | 20,000 |
2003/04/23 | 614 | 617 | 612 | 615 | 27,000 |
2003/04/22 | 623 | 623 | 615 | 616 | 35,000 |
2003/04/21 | 620 | 621 | 614 | 620 | 28,000 |
2003/04/18 | 619 | 619 | 611 | 611 | 18,000 |
2003/04/17 | 615 | 617 | 609 | 616 | 49,000 |
2003/04/16 | 616 | 627 | 614 | 623 | 41,000 |
2003/04/15 | 607 | 615 | 607 | 614 | 54,000 |
2003/04/14 | 609 | 618 | 609 | 614 | 42,000 |
2003/04/11 | 614 | 615 | 610 | 615 | 42,000 |
2003/04/10 | 618 | 618 | 612 | 613 | 24,000 |
2003/04/09 | 609 | 620 | 609 | 620 | 23,000 |
2003/04/08 | 606 | 615 | 606 | 615 | 27,000 |
2003/04/07 | 604 | 607 | 599 | 604 | 16,000 |
2003/04/04 | 600 | 607 | 600 | 603 | 38,000 |
2003/04/03 | 614 | 615 | 598 | 598 | 64,000 |
2003/04/02 | 616 | 616 | 603 | 614 | 28,000 |
2003/04/01 | 602 | 607 | 602 | 606 | 30,000 |
2003/03/31 | 630 | 630 | 609 | 609 | 32,000 |
2003/03/28 | 625 | 626 | 620 | 626 | 61,000 |
2003/03/27 | 617 | 623 | 617 | 617 | 55,000 |
2003/03/26 | 619 | 620 | 618 | 620 | 65,000 |
2003/03/25 | 613 | 619 | 610 | 612 | 70,000 |
2003/03/24 | 602 | 615 | 602 | 613 | 56,000 |
2003/03/20 | 599 | 602 | 590 | 602 | 102,000 |
2003/03/19 | 593 | 593 | 585 | 589 | 37,000 |
2003/03/18 | 593 | 609 | 586 | 593 | 56,000 |
2003/03/17 | 592 | 592 | 582 | 590 | 25,000 |
2003/03/14 | 592 | 592 | 582 | 588 | 191,000 |
2003/03/13 | 586 | 590 | 584 | 584 | 28,000 |
2003/03/12 | 590 | 592 | 580 | 587 | 92,000 |
2003/03/11 | 582 | 597 | 582 | 588 | 74,000 |
2003/03/10 | 599 | 600 | 589 | 590 | 56,000 |
2003/03/07 | 602 | 609 | 599 | 599 | 111,000 |
2003/03/06 | 614 | 614 | 609 | 609 | 51,000 |
2003/03/05 | 605 | 611 | 605 | 606 | 51,000 |
2003/03/04 | 614 | 617 | 610 | 610 | 85,000 |
2003/03/03 | 604 | 612 | 604 | 612 | 63,000 |
2003/02/28 | 614 | 616 | 607 | 607 | 50,000 |
2003/02/27 | 617 | 617 | 611 | 612 | 89,000 |
2003/02/26 | 605 | 616 | 605 | 613 | 138,000 |
2003/02/25 | 600 | 620 | 598 | 607 | 301,000 |
2003/02/24 | 643 | 644 | 630 | 630 | 567,000 |
2003/02/21 | 641 | 644 | 641 | 643 | 197,000 |
2003/02/20 | 645 | 645 | 641 | 644 | 83,000 |
2003/02/19 | 644 | 647 | 644 | 645 | 127,000 |
2003/02/18 | 640 | 647 | 638 | 644 | 159,000 |
2003/02/17 | 644 | 645 | 640 | 643 | 149,000 |
2003/02/14 | 647 | 647 | 643 | 643 | 80,000 |
2003/02/13 | 649 | 649 | 643 | 648 | 81,000 |
2003/02/12 | 645 | 649 | 645 | 648 | 91,000 |
2003/02/10 | 642 | 644 | 638 | 644 | 53,000 |
2003/02/07 | 633 | 642 | 633 | 642 | 54,000 |
2003/02/06 | 634 | 634 | 631 | 633 | 59,000 |
2003/02/05 | 628 | 636 | 625 | 634 | 108,000 |
2003/02/04 | 625 | 629 | 625 | 629 | 63,000 |
2003/02/03 | 622 | 625 | 619 | 625 | 86,000 |
2003/01/31 | 618 | 622 | 618 | 618 | 82,000 |
2003/01/30 | 622 | 623 | 618 | 618 | 54,000 |
2003/01/29 | 628 | 629 | 620 | 620 | 58,000 |
2003/01/28 | 625 | 625 | 623 | 624 | 21,000 |
2003/01/27 | 624 | 625 | 622 | 622 | 37,000 |
2003/01/24 | 628 | 628 | 620 | 624 | 39,000 |
2003/01/23 | 615 | 625 | 615 | 620 | 67,000 |
2003/01/22 | 622 | 622 | 617 | 618 | 28,000 |
2003/01/21 | 629 | 629 | 618 | 624 | 59,000 |
2003/01/20 | 618 | 619 | 615 | 619 | 58,000 |
2003/01/17 | 624 | 624 | 617 | 618 | 27,000 |
2003/01/16 | 610 | 618 | 610 | 618 | 30,000 |
2003/01/15 | 621 | 621 | 612 | 619 | 56,000 |
2003/01/14 | 608 | 614 | 608 | 611 | 32,000 |
2003/01/10 | 615 | 618 | 606 | 606 | 42,000 |
2003/01/09 | 606 | 625 | 598 | 625 | 65,000 |
2003/01/08 | 630 | 630 | 611 | 611 | 88,000 |
2003/01/07 | 633 | 633 | 629 | 631 | 45,000 |
2003/01/06 | 626 | 633 | 625 | 633 | 28,000 |