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 |
|---|---|---|---|---|---|
| 2006/12/29 | 889 | 910 | 889 | 909 | 371,000 |
| 2006/12/28 | 900 | 900 | 893 | 899 | 179,000 |
| 2006/12/27 | 900 | 905 | 895 | 898 | 246,000 |
| 2006/12/26 | 895 | 898 | 888 | 898 | 160,000 |
| 2006/12/25 | 892 | 896 | 881 | 891 | 271,000 |
| 2006/12/22 | 882 | 888 | 878 | 888 | 122,000 |
| 2006/12/21 | 877 | 885 | 876 | 882 | 69,000 |
| 2006/12/20 | 875 | 889 | 869 | 886 | 165,000 |
| 2006/12/19 | 880 | 881 | 870 | 871 | 103,000 |
| 2006/12/18 | 878 | 884 | 874 | 882 | 99,000 |
| 2006/12/15 | 875 | 888 | 875 | 880 | 165,000 |
| 2006/12/14 | 870 | 876 | 869 | 873 | 109,000 |
| 2006/12/13 | 864 | 870 | 863 | 870 | 173,000 |
| 2006/12/12 | 866 | 873 | 860 | 866 | 138,000 |
| 2006/12/11 | 869 | 870 | 862 | 865 | 236,000 |
| 2006/12/08 | 862 | 868 | 858 | 865 | 242,000 |
| 2006/12/07 | 865 | 868 | 858 | 868 | 163,000 |
| 2006/12/06 | 867 | 868 | 859 | 860 | 188,000 |
| 2006/12/05 | 875 | 875 | 866 | 868 | 178,000 |
| 2006/12/04 | 871 | 875 | 866 | 873 | 322,000 |
| 2006/12/01 | 880 | 888 | 865 | 871 | 315,000 |
| 2006/11/30 | 845 | 900 | 843 | 900 | 642,000 |
| 2006/11/29 | 824 | 849 | 820 | 842 | 346,000 |
| 2006/11/28 | 800 | 818 | 800 | 815 | 206,000 |
| 2006/11/27 | 800 | 811 | 800 | 805 | 179,000 |
| 2006/11/24 | 800 | 804 | 796 | 803 | 254,000 |
| 2006/11/22 | 800 | 806 | 798 | 806 | 289,000 |
| 2006/11/21 | 804 | 806 | 797 | 803 | 279,000 |
| 2006/11/20 | 823 | 825 | 802 | 806 | 325,000 |
| 2006/11/17 | 838 | 838 | 822 | 823 | 188,000 |
| 2006/11/16 | 828 | 837 | 828 | 831 | 220,000 |
| 2006/11/15 | 839 | 844 | 826 | 826 | 194,000 |
| 2006/11/14 | 832 | 843 | 831 | 840 | 271,000 |
| 2006/11/13 | 843 | 855 | 824 | 825 | 258,000 |
| 2006/11/10 | 840 | 846 | 834 | 843 | 255,000 |
| 2006/11/09 | 851 | 863 | 840 | 844 | 494,000 |
| 2006/11/08 | 862 | 863 | 847 | 852 | 266,000 |
| 2006/11/07 | 870 | 876 | 863 | 864 | 189,000 |
| 2006/11/06 | 870 | 871 | 865 | 869 | 201,000 |
| 2006/11/02 | 882 | 882 | 870 | 873 | 260,000 |
| 2006/11/01 | 880 | 883 | 871 | 880 | 177,000 |
| 2006/10/31 | 870 | 893 | 867 | 890 | 444,000 |
| 2006/10/30 | 880 | 880 | 870 | 870 | 202,000 |
| 2006/10/27 | 881 | 881 | 872 | 872 | 298,000 |
| 2006/10/26 | 871 | 882 | 871 | 871 | 122,000 |
| 2006/10/25 | 882 | 883 | 871 | 871 | 188,000 |
| 2006/10/24 | 891 | 895 | 882 | 882 | 172,000 |
| 2006/10/23 | 880 | 886 | 875 | 881 | 201,000 |
| 2006/10/20 | 888 | 888 | 879 | 880 | 106,000 |
| 2006/10/19 | 885 | 886 | 878 | 881 | 216,000 |
| 2006/10/18 | 896 | 898 | 879 | 880 | 379,000 |
| 2006/10/17 | 910 | 910 | 895 | 898 | 86,000 |
| 2006/10/16 | 905 | 910 | 903 | 910 | 109,000 |
| 2006/10/13 | 894 | 901 | 886 | 901 | 145,000 |
| 2006/10/12 | 884 | 888 | 879 | 886 | 100,000 |
| 2006/10/11 | 894 | 896 | 880 | 881 | 119,000 |
| 2006/10/10 | 895 | 900 | 889 | 894 | 83,000 |
| 2006/10/06 | 905 | 908 | 890 | 901 | 109,000 |
| 2006/10/05 | 901 | 915 | 897 | 915 | 156,000 |
| 2006/10/04 | 931 | 931 | 900 | 900 | 226,000 |
| 2006/10/03 | 942 | 942 | 928 | 931 | 89,000 |
| 2006/10/02 | 930 | 940 | 929 | 937 | 208,000 |
| 2006/09/29 | 918 | 955 | 916 | 949 | 390,000 |
| 2006/09/28 | 909 | 915 | 894 | 915 | 199,000 |
| 2006/09/27 | 883 | 908 | 872 | 908 | 221,000 |
| 2006/09/26 | 846 | 876 | 845 | 876 | 184,000 |
| 2006/09/25 | 855 | 856 | 825 | 856 | 232,000 |
| 2006/09/22 | 862 | 867 | 858 | 860 | 130,000 |
| 2006/09/21 | 882 | 883 | 870 | 872 | 166,000 |
| 2006/09/20 | 901 | 901 | 868 | 882 | 205,000 |
| 2006/09/19 | 905 | 907 | 895 | 901 | 140,000 |
| 2006/09/15 | 900 | 900 | 891 | 900 | 88,000 |
| 2006/09/14 | 898 | 904 | 888 | 900 | 193,000 |
| 2006/09/13 | 902 | 913 | 899 | 900 | 205,000 |
| 2006/09/12 | 908 | 910 | 900 | 905 | 161,000 |
| 2006/09/11 | 915 | 920 | 907 | 907 | 132,000 |
| 2006/09/08 | 911 | 920 | 908 | 919 | 446,000 |
| 2006/09/07 | 922 | 923 | 902 | 918 | 263,000 |
| 2006/09/06 | 932 | 934 | 922 | 931 | 303,000 |
| 2006/09/05 | 932 | 935 | 922 | 933 | 173,000 |
| 2006/09/04 | 918 | 945 | 917 | 934 | 324,000 |
| 2006/09/01 | 933 | 933 | 913 | 923 | 221,000 |
| 2006/08/31 | 911 | 950 | 911 | 947 | 524,000 |
| 2006/08/30 | 926 | 931 | 912 | 921 | 358,000 |
| 2006/08/29 | 963 | 969 | 920 | 943 | 409,000 |
| 2006/08/28 | 966 | 988 | 963 | 973 | 544,000 |
| 2006/08/25 | 1,008 | 1,009 | 997 | 1,006 | 470,000 |
| 2006/08/24 | 1,010 | 1,010 | 1,002 | 1,006 | 225,000 |
| 2006/08/23 | 1,016 | 1,016 | 1,003 | 1,009 | 338,000 |
| 2006/08/22 | 998 | 1,012 | 997 | 1,005 | 358,000 |
| 2006/08/21 | 1,004 | 1,004 | 991 | 997 | 206,000 |
| 2006/08/18 | 1,000 | 1,005 | 995 | 1,004 | 212,000 |
| 2006/08/17 | 995 | 1,030 | 990 | 1,006 | 561,000 |
| 2006/08/16 | 983 | 993 | 981 | 993 | 399,000 |
| 2006/08/15 | 981 | 984 | 975 | 980 | 111,000 |
| 2006/08/14 | 982 | 988 | 975 | 984 | 202,000 |
| 2006/08/11 | 980 | 984 | 972 | 983 | 178,000 |
| 2006/08/10 | 988 | 988 | 980 | 986 | 143,000 |
| 2006/08/09 | 990 | 997 | 970 | 987 | 839,000 |
| 2006/08/08 | 960 | 973 | 960 | 973 | 159,000 |
| 2006/08/07 | 970 | 989 | 965 | 971 | 407,000 |
| 2006/08/04 | 941 | 965 | 941 | 963 | 191,000 |
| 2006/08/03 | 941 | 946 | 937 | 941 | 123,000 |
| 2006/08/02 | 933 | 944 | 926 | 943 | 141,000 |
| 2006/08/01 | 942 | 942 | 932 | 938 | 159,000 |
| 2006/07/31 | 907 | 949 | 907 | 947 | 389,000 |
| 2006/07/28 | 880 | 899 | 868 | 897 | 328,000 |
| 2006/07/27 | 858 | 871 | 851 | 871 | 187,000 |
| 2006/07/26 | 876 | 876 | 857 | 857 | 148,000 |
| 2006/07/25 | 872 | 872 | 862 | 864 | 87,000 |
| 2006/07/24 | 856 | 857 | 846 | 852 | 158,000 |
| 2006/07/21 | 844 | 856 | 839 | 856 | 147,000 |
| 2006/07/20 | 833 | 860 | 826 | 848 | 364,000 |
| 2006/07/19 | 840 | 840 | 818 | 824 | 442,000 |
| 2006/07/18 | 870 | 870 | 826 | 830 | 401,000 |
| 2006/07/14 | 894 | 894 | 867 | 872 | 308,000 |
| 2006/07/13 | 916 | 916 | 882 | 894 | 459,000 |
| 2006/07/12 | 928 | 928 | 916 | 919 | 95,000 |
| 2006/07/11 | 929 | 929 | 921 | 927 | 52,000 |
| 2006/07/10 | 913 | 930 | 913 | 925 | 111,000 |
| 2006/07/07 | 930 | 933 | 923 | 932 | 76,000 |
| 2006/07/06 | 926 | 926 | 917 | 923 | 79,000 |
| 2006/07/05 | 938 | 947 | 931 | 932 | 220,000 |
| 2006/07/04 | 956 | 956 | 936 | 953 | 168,000 |
| 2006/07/03 | 952 | 961 | 946 | 950 | 195,000 |
| 2006/06/30 | 904 | 951 | 902 | 950 | 330,000 |
| 2006/06/29 | 886 | 899 | 886 | 899 | 159,000 |
| 2006/06/28 | 887 | 893 | 885 | 890 | 111,000 |
| 2006/06/27 | 891 | 897 | 886 | 895 | 88,000 |
| 2006/06/26 | 896 | 898 | 884 | 888 | 100,000 |
| 2006/06/23 | 886 | 896 | 875 | 896 | 101,000 |
| 2006/06/22 | 876 | 893 | 871 | 893 | 91,000 |
| 2006/06/21 | 876 | 876 | 864 | 868 | 78,000 |
| 2006/06/20 | 879 | 890 | 870 | 876 | 230,000 |
| 2006/06/19 | 880 | 880 | 870 | 880 | 149,000 |
| 2006/06/16 | 865 | 882 | 861 | 880 | 189,000 |
| 2006/06/15 | 837 | 865 | 837 | 864 | 136,000 |
| 2006/06/14 | 840 | 843 | 824 | 841 | 167,000 |
| 2006/06/13 | 840 | 847 | 835 | 835 | 109,000 |
| 2006/06/12 | 835 | 858 | 831 | 852 | 129,000 |
| 2006/06/09 | 828 | 854 | 815 | 854 | 312,000 |
| 2006/06/08 | 849 | 849 | 811 | 827 | 284,000 |
| 2006/06/07 | 864 | 869 | 852 | 852 | 253,000 |
| 2006/06/06 | 885 | 885 | 865 | 874 | 162,000 |
| 2006/06/05 | 885 | 891 | 881 | 889 | 84,000 |
| 2006/06/02 | 874 | 891 | 851 | 891 | 288,000 |
| 2006/06/01 | 893 | 893 | 871 | 873 | 279,000 |
| 2006/05/31 | 882 | 893 | 882 | 893 | 182,000 |
| 2006/05/30 | 892 | 892 | 882 | 889 | 187,000 |
| 2006/05/29 | 910 | 910 | 887 | 902 | 212,000 |
| 2006/05/26 | 899 | 903 | 891 | 903 | 263,000 |
| 2006/05/25 | 897 | 900 | 894 | 900 | 169,000 |
| 2006/05/24 | 893 | 899 | 886 | 899 | 224,000 |
| 2006/05/23 | 902 | 903 | 890 | 892 | 345,000 |
| 2006/05/22 | 908 | 917 | 903 | 903 | 192,000 |
| 2006/05/19 | 890 | 903 | 886 | 903 | 224,000 |
| 2006/05/18 | 881 | 894 | 880 | 894 | 236,000 |
| 2006/05/17 | 895 | 896 | 882 | 896 | 264,000 |
| 2006/05/16 | 908 | 908 | 890 | 897 | 217,000 |
| 2006/05/15 | 911 | 911 | 893 | 910 | 187,000 |
| 2006/05/12 | 910 | 915 | 897 | 910 | 306,000 |
| 2006/05/11 | 913 | 914 | 906 | 908 | 181,000 |
| 2006/05/10 | 914 | 920 | 911 | 920 | 289,000 |
| 2006/05/09 | 922 | 925 | 914 | 914 | 168,000 |
| 2006/05/08 | 926 | 926 | 915 | 918 | 208,000 |
| 2006/05/02 | 919 | 928 | 911 | 928 | 222,000 |
| 2006/05/01 | 931 | 935 | 903 | 911 | 572,000 |
| 2006/04/28 | 970 | 970 | 928 | 950 | 821,000 |
| 2006/04/27 | 942 | 970 | 941 | 970 | 386,000 |
| 2006/04/26 | 948 | 949 | 936 | 938 | 435,000 |
| 2006/04/25 | 942 | 950 | 935 | 950 | 540,000 |
| 2006/04/24 | 970 | 971 | 947 | 952 | 352,000 |
| 2006/04/21 | 997 | 998 | 977 | 992 | 437,000 |
| 2006/04/20 | 1,004 | 1,006 | 995 | 1,002 | 175,000 |
| 2006/04/19 | 1,004 | 1,009 | 998 | 999 | 365,000 |
| 2006/04/18 | 997 | 998 | 988 | 998 | 172,000 |
| 2006/04/17 | 1,009 | 1,009 | 988 | 997 | 278,000 |
| 2006/04/14 | 1,001 | 1,009 | 997 | 1,009 | 181,000 |
| 2006/04/13 | 1,005 | 1,007 | 993 | 998 | 382,000 |
| 2006/04/12 | 1,009 | 1,015 | 1,005 | 1,005 | 251,000 |
| 2006/04/11 | 1,020 | 1,021 | 1,009 | 1,010 | 244,000 |
| 2006/04/10 | 1,021 | 1,021 | 1,013 | 1,016 | 130,000 |
| 2006/04/07 | 1,017 | 1,022 | 1,015 | 1,020 | 202,000 |
| 2006/04/06 | 1,011 | 1,018 | 1,011 | 1,013 | 177,000 |
| 2006/04/05 | 1,025 | 1,026 | 1,011 | 1,017 | 228,000 |
| 2006/04/04 | 1,033 | 1,034 | 1,020 | 1,025 | 256,000 |
| 2006/04/03 | 1,046 | 1,046 | 1,036 | 1,042 | 208,000 |
| 2006/03/31 | 1,021 | 1,049 | 1,015 | 1,049 | 557,000 |
| 2006/03/30 | 1,011 | 1,019 | 1,007 | 1,019 | 327,000 |
| 2006/03/29 | 1,004 | 1,009 | 1,003 | 1,005 | 582,000 |
| 2006/03/28 | 1,010 | 1,020 | 1,010 | 1,020 | 247,000 |
| 2006/03/27 | 1,015 | 1,018 | 1,010 | 1,016 | 178,000 |
| 2006/03/24 | 1,028 | 1,028 | 1,008 | 1,020 | 264,000 |
| 2006/03/23 | 1,012 | 1,020 | 1,005 | 1,020 | 263,000 |
| 2006/03/22 | 1,017 | 1,017 | 1,003 | 1,008 | 218,000 |
| 2006/03/20 | 1,016 | 1,024 | 1,003 | 1,020 | 559,000 |
| 2006/03/17 | 1,030 | 1,039 | 1,015 | 1,028 | 238,000 |
| 2006/03/16 | 1,050 | 1,050 | 1,029 | 1,039 | 259,000 |
| 2006/03/15 | 1,045 | 1,055 | 1,034 | 1,054 | 395,000 |
| 2006/03/14 | 1,072 | 1,072 | 1,044 | 1,059 | 262,000 |
| 2006/03/13 | 1,055 | 1,073 | 1,055 | 1,073 | 220,000 |
| 2006/03/10 | 1,048 | 1,061 | 1,038 | 1,051 | 351,000 |
| 2006/03/09 | 1,037 | 1,086 | 1,037 | 1,060 | 259,000 |
| 2006/03/08 | 1,061 | 1,071 | 1,033 | 1,038 | 274,000 |
| 2006/03/07 | 1,092 | 1,093 | 1,063 | 1,074 | 213,000 |
| 2006/03/06 | 1,098 | 1,098 | 1,075 | 1,092 | 213,000 |
| 2006/03/03 | 1,085 | 1,098 | 1,060 | 1,084 | 316,000 |
| 2006/03/02 | 1,113 | 1,117 | 1,097 | 1,105 | 213,000 |
| 2006/03/01 | 1,137 | 1,140 | 1,110 | 1,115 | 548,000 |
| 2006/02/28 | 1,100 | 1,197 | 1,085 | 1,197 | 719,000 |
| 2006/02/27 | 1,056 | 1,110 | 1,056 | 1,110 | 467,000 |
| 2006/02/24 | 1,085 | 1,086 | 1,066 | 1,074 | 309,000 |
| 2006/02/23 | 1,069 | 1,085 | 1,042 | 1,085 | 793,000 |
| 2006/02/22 | 1,088 | 1,100 | 1,081 | 1,092 | 680,000 |
| 2006/02/21 | 1,079 | 1,083 | 1,066 | 1,083 | 392,000 |
| 2006/02/20 | 1,100 | 1,101 | 1,073 | 1,082 | 338,000 |
| 2006/02/17 | 1,108 | 1,117 | 1,100 | 1,103 | 250,000 |
| 2006/02/16 | 1,114 | 1,118 | 1,107 | 1,118 | 128,000 |
| 2006/02/15 | 1,126 | 1,126 | 1,105 | 1,112 | 179,000 |
| 2006/02/14 | 1,110 | 1,122 | 1,102 | 1,120 | 244,000 |
| 2006/02/13 | 1,117 | 1,130 | 1,100 | 1,130 | 323,000 |
| 2006/02/10 | 1,129 | 1,130 | 1,110 | 1,130 | 232,000 |
| 2006/02/09 | 1,124 | 1,133 | 1,121 | 1,126 | 159,000 |
| 2006/02/08 | 1,135 | 1,135 | 1,115 | 1,117 | 200,000 |
| 2006/02/07 | 1,135 | 1,140 | 1,130 | 1,136 | 201,000 |
| 2006/02/06 | 1,138 | 1,140 | 1,127 | 1,134 | 126,000 |
| 2006/02/03 | 1,135 | 1,135 | 1,120 | 1,130 | 260,000 |
| 2006/02/02 | 1,138 | 1,143 | 1,126 | 1,137 | 257,000 |
| 2006/02/01 | 1,146 | 1,146 | 1,127 | 1,127 | 353,000 |
| 2006/01/31 | 1,122 | 1,148 | 1,116 | 1,148 | 343,000 |
| 2006/01/30 | 1,116 | 1,128 | 1,111 | 1,128 | 334,000 |
| 2006/01/27 | 1,063 | 1,109 | 1,063 | 1,109 | 341,000 |
| 2006/01/26 | 1,047 | 1,055 | 1,037 | 1,048 | 383,000 |
| 2006/01/25 | 1,040 | 1,057 | 1,032 | 1,047 | 264,000 |
| 2006/01/24 | 1,030 | 1,044 | 1,030 | 1,040 | 194,000 |
| 2006/01/23 | 1,040 | 1,046 | 1,010 | 1,033 | 307,000 |
| 2006/01/20 | 1,078 | 1,084 | 1,052 | 1,053 | 191,000 |
| 2006/01/19 | 1,020 | 1,068 | 1,020 | 1,058 | 311,000 |
| 2006/01/18 | 1,086 | 1,087 | 1,020 | 1,037 | 348,000 |
| 2006/01/17 | 1,100 | 1,113 | 1,080 | 1,082 | 279,000 |
| 2006/01/16 | 1,103 | 1,115 | 1,101 | 1,101 | 140,000 |
| 2006/01/13 | 1,096 | 1,119 | 1,096 | 1,102 | 234,000 |
| 2006/01/12 | 1,102 | 1,116 | 1,090 | 1,096 | 248,000 |
| 2006/01/11 | 1,108 | 1,110 | 1,066 | 1,091 | 318,000 |
| 2006/01/10 | 1,115 | 1,123 | 1,111 | 1,111 | 227,000 |
| 2006/01/06 | 1,126 | 1,127 | 1,116 | 1,123 | 205,000 |
| 2006/01/05 | 1,121 | 1,128 | 1,113 | 1,127 | 325,000 |
| 2006/01/04 | 1,151 | 1,160 | 1,112 | 1,121 | 449,000 |