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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,085 | 1,091 | 1,065 | 1,091 | 156,000 |
| 2005/12/29 | 1,081 | 1,085 | 1,072 | 1,082 | 195,000 |
| 2005/12/28 | 1,053 | 1,079 | 1,049 | 1,075 | 252,000 |
| 2005/12/27 | 1,049 | 1,059 | 1,040 | 1,052 | 150,000 |
| 2005/12/26 | 1,048 | 1,058 | 1,046 | 1,051 | 121,000 |
| 2005/12/22 | 1,060 | 1,065 | 1,035 | 1,056 | 172,000 |
| 2005/12/21 | 1,048 | 1,065 | 1,031 | 1,063 | 434,000 |
| 2005/12/20 | 1,022 | 1,047 | 1,010 | 1,042 | 276,000 |
| 2005/12/19 | 1,002 | 1,013 | 1,002 | 1,013 | 161,000 |
| 2005/12/16 | 1,028 | 1,029 | 1,002 | 1,004 | 136,000 |
| 2005/12/15 | 1,013 | 1,014 | 1,004 | 1,011 | 174,000 |
| 2005/12/14 | 1,031 | 1,036 | 1,015 | 1,023 | 316,000 |
| 2005/12/13 | 1,053 | 1,053 | 1,032 | 1,044 | 128,000 |
| 2005/12/12 | 1,039 | 1,070 | 1,020 | 1,039 | 461,000 |
| 2005/12/09 | 1,018 | 1,044 | 1,018 | 1,035 | 313,000 |
| 2005/12/08 | 1,005 | 1,033 | 1,005 | 1,013 | 239,000 |
| 2005/12/07 | 1,055 | 1,066 | 1,037 | 1,045 | 294,000 |
| 2005/12/06 | 1,070 | 1,074 | 1,051 | 1,054 | 206,000 |
| 2005/12/05 | 1,045 | 1,089 | 1,038 | 1,089 | 317,000 |
| 2005/12/02 | 1,032 | 1,068 | 1,025 | 1,060 | 420,000 |
| 2005/12/01 | 1,023 | 1,030 | 1,011 | 1,025 | 303,000 |
| 2005/11/30 | 1,029 | 1,029 | 991 | 991 | 221,000 |
| 2005/11/29 | 1,009 | 1,041 | 1,003 | 1,026 | 357,000 |
| 2005/11/28 | 992 | 1,011 | 991 | 1,003 | 194,000 |
| 2005/11/25 | 993 | 997 | 985 | 993 | 213,000 |
| 2005/11/24 | 1,010 | 1,010 | 990 | 993 | 379,000 |
| 2005/11/22 | 998 | 1,014 | 995 | 1,013 | 288,000 |
| 2005/11/21 | 1,015 | 1,015 | 993 | 995 | 214,000 |
| 2005/11/18 | 1,021 | 1,034 | 1,013 | 1,015 | 515,000 |
| 2005/11/17 | 984 | 996 | 984 | 995 | 552,000 |
| 2005/11/16 | 990 | 999 | 980 | 994 | 637,000 |
| 2005/11/15 | 1,001 | 1,018 | 987 | 1,010 | 578,000 |
| 2005/11/14 | 1,060 | 1,060 | 1,000 | 1,021 | 299,000 |
| 2005/11/11 | 1,046 | 1,067 | 1,045 | 1,059 | 281,000 |
| 2005/11/10 | 1,062 | 1,067 | 1,048 | 1,057 | 193,000 |
| 2005/11/09 | 1,072 | 1,084 | 1,033 | 1,061 | 427,000 |
| 2005/11/08 | 1,119 | 1,119 | 1,070 | 1,075 | 373,000 |
| 2005/11/07 | 1,087 | 1,127 | 1,060 | 1,110 | 640,000 |
| 2005/11/04 | 1,001 | 1,138 | 1,001 | 1,107 | 1,658,000 |
| 2005/11/02 | 1,010 | 1,010 | 996 | 1,001 | 343,000 |
| 2005/11/01 | 998 | 1,019 | 994 | 1,005 | 391,000 |
| 2005/10/31 | 980 | 994 | 969 | 983 | 331,000 |
| 2005/10/28 | 998 | 998 | 953 | 979 | 719,000 |
| 2005/10/27 | 995 | 1,021 | 993 | 1,003 | 758,000 |
| 2005/10/26 | 990 | 1,020 | 975 | 998 | 821,000 |
| 2005/10/25 | 994 | 1,024 | 955 | 990 | 1,543,000 |
| 2005/10/24 | 933 | 1,013 | 915 | 1,013 | 2,174,000 |
| 2005/10/21 | 851 | 913 | 842 | 913 | 658,000 |
| 2005/10/20 | 830 | 888 | 830 | 871 | 676,000 |
| 2005/10/19 | 820 | 830 | 812 | 829 | 356,000 |
| 2005/10/18 | 845 | 853 | 820 | 823 | 701,000 |
| 2005/10/17 | 853 | 865 | 846 | 862 | 1,167,000 |
| 2005/10/14 | 814 | 865 | 807 | 863 | 1,773,000 |
| 2005/10/13 | 767 | 792 | 767 | 787 | 511,000 |
| 2005/10/12 | 752 | 780 | 748 | 773 | 278,000 |
| 2005/10/11 | 739 | 750 | 735 | 748 | 120,000 |
| 2005/10/07 | 747 | 751 | 742 | 742 | 69,000 |
| 2005/10/06 | 759 | 760 | 747 | 747 | 161,000 |
| 2005/10/05 | 764 | 764 | 747 | 754 | 153,000 |
| 2005/10/04 | 757 | 767 | 753 | 763 | 143,000 |
| 2005/10/03 | 751 | 759 | 741 | 755 | 265,000 |
| 2005/09/30 | 770 | 771 | 753 | 760 | 214,000 |
| 2005/09/29 | 745 | 775 | 744 | 775 | 271,000 |
| 2005/09/28 | 750 | 754 | 748 | 748 | 90,000 |
| 2005/09/27 | 759 | 763 | 750 | 754 | 119,000 |
| 2005/09/26 | 765 | 765 | 753 | 762 | 265,000 |
| 2005/09/22 | 758 | 768 | 758 | 765 | 173,000 |
| 2005/09/21 | 784 | 784 | 760 | 772 | 334,000 |
| 2005/09/20 | 748 | 788 | 747 | 786 | 1,223,000 |
| 2005/09/16 | 718 | 744 | 717 | 741 | 629,000 |
| 2005/09/15 | 710 | 717 | 710 | 714 | 192,000 |
| 2005/09/14 | 713 | 714 | 712 | 712 | 73,000 |
| 2005/09/13 | 716 | 716 | 713 | 714 | 106,000 |
| 2005/09/12 | 717 | 717 | 711 | 713 | 134,000 |
| 2005/09/09 | 707 | 712 | 704 | 712 | 334,000 |
| 2005/09/08 | 710 | 711 | 704 | 704 | 130,000 |
| 2005/09/07 | 715 | 715 | 709 | 709 | 103,000 |
| 2005/09/06 | 714 | 716 | 711 | 714 | 113,000 |
| 2005/09/05 | 708 | 714 | 708 | 714 | 87,000 |
| 2005/09/02 | 715 | 716 | 711 | 711 | 80,000 |
| 2005/09/01 | 715 | 720 | 709 | 714 | 221,000 |
| 2005/08/31 | 716 | 718 | 713 | 717 | 91,000 |
| 2005/08/30 | 719 | 720 | 717 | 719 | 98,000 |
| 2005/08/29 | 723 | 724 | 718 | 720 | 205,000 |
| 2005/08/26 | 728 | 732 | 723 | 726 | 545,000 |
| 2005/08/25 | 739 | 740 | 736 | 738 | 1,191,000 |
| 2005/08/24 | 740 | 741 | 738 | 739 | 284,000 |
| 2005/08/23 | 740 | 743 | 739 | 739 | 293,000 |
| 2005/08/22 | 734 | 737 | 732 | 737 | 202,000 |
| 2005/08/19 | 732 | 733 | 728 | 732 | 136,000 |
| 2005/08/18 | 730 | 734 | 729 | 730 | 175,000 |
| 2005/08/17 | 732 | 734 | 725 | 730 | 338,000 |
| 2005/08/16 | 736 | 739 | 733 | 736 | 175,000 |
| 2005/08/15 | 736 | 736 | 732 | 734 | 130,000 |
| 2005/08/12 | 736 | 736 | 730 | 733 | 142,000 |
| 2005/08/11 | 737 | 737 | 727 | 735 | 177,000 |
| 2005/08/10 | 729 | 737 | 725 | 732 | 310,000 |
| 2005/08/09 | 712 | 727 | 712 | 725 | 178,000 |
| 2005/08/08 | 709 | 712 | 699 | 711 | 217,000 |
| 2005/08/05 | 716 | 719 | 710 | 710 | 243,000 |
| 2005/08/04 | 724 | 725 | 715 | 718 | 193,000 |
| 2005/08/03 | 737 | 739 | 725 | 725 | 241,000 |
| 2005/08/02 | 744 | 745 | 733 | 737 | 228,000 |
| 2005/08/01 | 742 | 746 | 738 | 744 | 206,000 |
| 2005/07/29 | 739 | 739 | 733 | 734 | 109,000 |
| 2005/07/28 | 730 | 739 | 729 | 733 | 176,000 |
| 2005/07/27 | 724 | 727 | 724 | 726 | 88,000 |
| 2005/07/26 | 723 | 726 | 723 | 724 | 96,000 |
| 2005/07/25 | 720 | 725 | 717 | 722 | 158,000 |
| 2005/07/22 | 726 | 726 | 721 | 723 | 157,000 |
| 2005/07/21 | 724 | 727 | 724 | 724 | 127,000 |
| 2005/07/20 | 725 | 727 | 723 | 724 | 106,000 |
| 2005/07/19 | 730 | 730 | 725 | 726 | 118,000 |
| 2005/07/15 | 729 | 732 | 723 | 724 | 220,000 |
| 2005/07/14 | 713 | 720 | 710 | 719 | 197,000 |
| 2005/07/13 | 709 | 711 | 704 | 709 | 155,000 |
| 2005/07/12 | 699 | 707 | 696 | 703 | 274,000 |
| 2005/07/11 | 698 | 698 | 694 | 694 | 131,000 |
| 2005/07/08 | 689 | 694 | 688 | 690 | 102,000 |
| 2005/07/07 | 693 | 693 | 690 | 690 | 125,000 |
| 2005/07/06 | 695 | 697 | 691 | 691 | 136,000 |
| 2005/07/05 | 695 | 698 | 694 | 694 | 113,000 |
| 2005/07/04 | 695 | 697 | 692 | 695 | 119,000 |
| 2005/07/01 | 691 | 695 | 690 | 692 | 124,000 |
| 2005/06/30 | 694 | 694 | 689 | 690 | 80,000 |
| 2005/06/29 | 691 | 693 | 689 | 693 | 73,000 |
| 2005/06/28 | 686 | 689 | 681 | 687 | 103,000 |
| 2005/06/27 | 687 | 690 | 684 | 685 | 130,000 |
| 2005/06/24 | 689 | 694 | 685 | 690 | 133,000 |
| 2005/06/23 | 695 | 696 | 691 | 691 | 141,000 |
| 2005/06/22 | 698 | 698 | 694 | 696 | 118,000 |
| 2005/06/21 | 702 | 702 | 695 | 698 | 103,000 |
| 2005/06/20 | 702 | 705 | 699 | 701 | 180,000 |
| 2005/06/17 | 696 | 702 | 694 | 700 | 308,000 |
| 2005/06/16 | 692 | 696 | 692 | 695 | 125,000 |
| 2005/06/15 | 696 | 697 | 691 | 697 | 167,000 |
| 2005/06/14 | 687 | 702 | 682 | 696 | 458,000 |
| 2005/06/13 | 667 | 684 | 667 | 678 | 217,000 |
| 2005/06/10 | 665 | 668 | 664 | 664 | 248,000 |
| 2005/06/09 | 667 | 672 | 662 | 664 | 209,000 |
| 2005/06/08 | 665 | 668 | 662 | 666 | 133,000 |
| 2005/06/07 | 668 | 670 | 661 | 663 | 200,000 |
| 2005/06/06 | 668 | 674 | 665 | 667 | 225,000 |
| 2005/06/03 | 675 | 678 | 665 | 668 | 279,000 |
| 2005/06/02 | 681 | 690 | 672 | 678 | 231,000 |
| 2005/06/01 | 684 | 685 | 678 | 683 | 208,000 |
| 2005/05/31 | 667 | 685 | 666 | 684 | 287,000 |
| 2005/05/30 | 677 | 680 | 661 | 666 | 537,000 |
| 2005/05/27 | 685 | 686 | 675 | 676 | 232,000 |
| 2005/05/26 | 687 | 689 | 683 | 684 | 159,000 |
| 2005/05/25 | 696 | 697 | 680 | 680 | 331,000 |
| 2005/05/24 | 706 | 707 | 698 | 699 | 258,000 |
| 2005/05/23 | 704 | 715 | 702 | 706 | 145,000 |
| 2005/05/20 | 706 | 707 | 703 | 703 | 151,000 |
| 2005/05/19 | 710 | 715 | 703 | 705 | 184,000 |
| 2005/05/18 | 710 | 716 | 702 | 702 | 285,000 |
| 2005/05/17 | 723 | 725 | 701 | 709 | 286,000 |
| 2005/05/16 | 741 | 741 | 720 | 721 | 165,000 |
| 2005/05/13 | 744 | 749 | 738 | 740 | 100,000 |
| 2005/05/12 | 757 | 757 | 741 | 743 | 160,000 |
| 2005/05/11 | 750 | 757 | 745 | 749 | 143,000 |
| 2005/05/10 | 747 | 760 | 743 | 750 | 172,000 |
| 2005/05/09 | 739 | 744 | 733 | 741 | 68,000 |
| 2005/05/06 | 742 | 749 | 740 | 745 | 78,000 |
| 2005/05/02 | 740 | 748 | 732 | 732 | 192,000 |
| 2005/04/28 | 726 | 735 | 720 | 730 | 201,000 |
| 2005/04/27 | 725 | 733 | 720 | 729 | 188,000 |
| 2005/04/26 | 721 | 728 | 720 | 725 | 122,000 |
| 2005/04/25 | 725 | 734 | 721 | 727 | 150,000 |
| 2005/04/22 | 744 | 744 | 724 | 725 | 265,000 |
| 2005/04/21 | 700 | 774 | 700 | 731 | 713,000 |
| 2005/04/20 | 717 | 725 | 704 | 710 | 92,000 |
| 2005/04/19 | 696 | 713 | 696 | 712 | 129,000 |
| 2005/04/18 | 715 | 715 | 690 | 694 | 261,000 |
| 2005/04/15 | 723 | 727 | 720 | 722 | 127,000 |
| 2005/04/14 | 738 | 740 | 731 | 731 | 100,000 |
| 2005/04/13 | 745 | 746 | 739 | 739 | 60,000 |
| 2005/04/12 | 737 | 746 | 737 | 741 | 107,000 |
| 2005/04/11 | 745 | 747 | 735 | 745 | 204,000 |
| 2005/04/08 | 747 | 755 | 747 | 753 | 61,000 |
| 2005/04/07 | 745 | 753 | 744 | 752 | 118,000 |
| 2005/04/06 | 753 | 756 | 745 | 750 | 88,000 |
| 2005/04/05 | 744 | 753 | 744 | 752 | 142,000 |
| 2005/04/04 | 746 | 750 | 740 | 742 | 134,000 |
| 2005/04/01 | 751 | 754 | 742 | 754 | 123,000 |
| 2005/03/31 | 751 | 753 | 742 | 751 | 270,000 |
| 2005/03/30 | 770 | 775 | 747 | 752 | 270,000 |
| 2005/03/29 | 775 | 780 | 761 | 770 | 344,000 |
| 2005/03/28 | 752 | 773 | 752 | 765 | 207,000 |
| 2005/03/25 | 758 | 765 | 750 | 753 | 230,000 |
| 2005/03/24 | 752 | 774 | 751 | 758 | 265,000 |
| 2005/03/23 | 787 | 787 | 750 | 761 | 667,000 |
| 2005/03/22 | 791 | 800 | 780 | 787 | 321,000 |
| 2005/03/18 | 803 | 810 | 791 | 793 | 568,000 |
| 2005/03/17 | 776 | 845 | 762 | 815 | 1,933,000 |
| 2005/03/16 | 773 | 797 | 750 | 786 | 820,000 |
| 2005/03/15 | 791 | 800 | 742 | 746 | 976,000 |
| 2005/03/14 | 750 | 811 | 742 | 811 | 1,292,000 |
| 2005/03/11 | 725 | 726 | 711 | 711 | 373,000 |
| 2005/03/10 | 711 | 720 | 711 | 715 | 119,000 |
| 2005/03/09 | 716 | 720 | 711 | 716 | 137,000 |
| 2005/03/08 | 714 | 720 | 710 | 714 | 211,000 |
| 2005/03/07 | 720 | 724 | 715 | 720 | 146,000 |
| 2005/03/04 | 710 | 725 | 709 | 720 | 366,000 |
| 2005/03/03 | 705 | 710 | 698 | 709 | 246,000 |
| 2005/03/02 | 706 | 707 | 695 | 699 | 254,000 |
| 2005/03/01 | 719 | 719 | 702 | 709 | 342,000 |
| 2005/02/28 | 708 | 737 | 703 | 735 | 1,155,000 |
| 2005/02/25 | 670 | 694 | 670 | 690 | 1,073,000 |
| 2005/02/24 | 666 | 667 | 660 | 665 | 238,000 |
| 2005/02/23 | 666 | 670 | 661 | 668 | 546,000 |
| 2005/02/22 | 682 | 685 | 679 | 679 | 925,000 |
| 2005/02/21 | 691 | 691 | 684 | 685 | 334,000 |
| 2005/02/18 | 690 | 691 | 687 | 689 | 235,000 |
| 2005/02/17 | 695 | 695 | 690 | 690 | 161,000 |
| 2005/02/16 | 695 | 696 | 693 | 693 | 123,000 |
| 2005/02/15 | 694 | 695 | 693 | 693 | 169,000 |
| 2005/02/14 | 694 | 695 | 692 | 693 | 125,000 |
| 2005/02/10 | 689 | 691 | 689 | 690 | 107,000 |
| 2005/02/09 | 691 | 692 | 688 | 688 | 183,000 |
| 2005/02/08 | 694 | 695 | 688 | 688 | 209,000 |
| 2005/02/07 | 685 | 697 | 683 | 695 | 208,000 |
| 2005/02/04 | 682 | 684 | 680 | 682 | 207,000 |
| 2005/02/03 | 683 | 683 | 680 | 680 | 166,000 |
| 2005/02/02 | 683 | 683 | 680 | 683 | 181,000 |
| 2005/02/01 | 683 | 685 | 679 | 682 | 193,000 |
| 2005/01/31 | 683 | 685 | 680 | 680 | 314,000 |
| 2005/01/28 | 672 | 685 | 672 | 684 | 289,000 |
| 2005/01/27 | 668 | 673 | 666 | 669 | 216,000 |
| 2005/01/26 | 665 | 667 | 663 | 665 | 122,000 |
| 2005/01/25 | 660 | 665 | 658 | 665 | 142,000 |
| 2005/01/24 | 659 | 661 | 656 | 661 | 112,000 |
| 2005/01/21 | 655 | 656 | 653 | 654 | 142,000 |
| 2005/01/20 | 657 | 660 | 654 | 655 | 216,000 |
| 2005/01/19 | 661 | 661 | 657 | 657 | 136,000 |
| 2005/01/18 | 660 | 660 | 657 | 659 | 178,000 |
| 2005/01/17 | 656 | 660 | 656 | 660 | 71,000 |
| 2005/01/14 | 658 | 658 | 656 | 656 | 74,000 |
| 2005/01/13 | 659 | 659 | 656 | 656 | 136,000 |
| 2005/01/12 | 658 | 659 | 656 | 657 | 115,000 |
| 2005/01/11 | 654 | 660 | 654 | 657 | 119,000 |
| 2005/01/07 | 651 | 653 | 651 | 653 | 79,000 |
| 2005/01/06 | 652 | 653 | 651 | 652 | 110,000 |
| 2005/01/05 | 652 | 654 | 651 | 652 | 41,000 |
| 2005/01/04 | 652 | 655 | 651 | 655 | 28,000 |