日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 819 820 810 814 124,000
2007/12/27 823 825 821 821 132,000
2007/12/26 810 819 809 819 141,000
2007/12/25 810 814 806 808 172,000
2007/12/21 806 810 799 809 210,000
2007/12/20 813 815 799 803 258,000
2007/12/19 819 819 811 812 165,000
2007/12/18 821 823 817 819 256,000
2007/12/17 833 833 821 821 104,000
2007/12/14 835 837 827 832 246,000
2007/12/13 838 838 826 826 157,000
2007/12/12 847 847 836 841 125,000
2007/12/11 837 840 836 837 95,000
2007/12/10 845 846 840 841 97,000
2007/12/07 845 849 840 841 167,000
2007/12/06 848 848 838 844 114,000
2007/12/05 837 845 833 845 106,000
2007/12/04 838 845 838 838 101,000
2007/12/03 841 845 838 842 129,000
2007/11/30 842 845 837 838 252,000
2007/11/29 830 840 830 840 271,000
2007/11/28 831 834 823 830 141,000
2007/11/27 827 835 821 834 228,000
2007/11/26 828 836 826 835 141,000
2007/11/22 828 832 825 828 111,000
2007/11/21 835 837 827 828 154,000
2007/11/20 837 837 828 834 183,000
2007/11/19 837 837 827 829 99,000
2007/11/16 835 837 830 830 109,000
2007/11/15 841 843 835 836 93,000
2007/11/14 838 840 833 838 164,000
2007/11/13 824 835 823 828 130,000
2007/11/12 836 837 822 822 153,000
2007/11/09 846 849 837 837 114,000
2007/11/08 846 848 831 836 226,000
2007/11/07 869 869 851 851 165,000
2007/11/06 869 873 868 871 124,000
2007/11/05 875 875 866 866 122,000
2007/11/02 877 884 873 873 170,000
2007/11/01 885 888 880 884 197,000
2007/10/31 881 889 881 882 335,000
2007/10/30 881 888 878 881 256,000
2007/10/29 869 881 867 881 106,000
2007/10/26 877 878 866 870 85,000
2007/10/25 881 881 867 872 94,000
2007/10/24 880 882 867 871 135,000
2007/10/23 875 884 870 884 75,000
2007/10/22 873 880 871 880 86,000
2007/10/19 881 885 875 883 93,000
2007/10/18 882 887 875 886 114,000
2007/10/17 875 878 866 877 153,000
2007/10/16 885 885 874 880 126,000
2007/10/15 885 887 879 884 74,000
2007/10/12 888 888 878 878 97,000
2007/10/11 880 889 878 889 168,000
2007/10/10 881 882 879 879 49,000
2007/10/09 880 882 877 880 62,000
2007/10/05 880 880 871 880 81,000
2007/10/04 877 881 872 881 98,000
2007/10/03 880 884 874 884 122,000
2007/10/02 887 889 875 880 136,000
2007/10/01 878 889 874 883 127,000
2007/09/28 868 886 856 880 264,000
2007/09/27 846 867 842 867 189,000
2007/09/26 824 840 821 840 197,000
2007/09/25 825 833 822 833 118,000
2007/09/21 821 824 815 821 197,000
2007/09/20 838 839 829 830 93,000
2007/09/19 828 844 828 839 175,000
2007/09/18 828 828 816 820 141,000
2007/09/14 822 829 822 828 236,000
2007/09/13 830 833 825 827 109,000
2007/09/12 843 844 829 833 119,000
2007/09/11 827 834 825 833 171,000
2007/09/10 820 828 820 827 149,000
2007/09/07 825 831 822 831 139,000
2007/09/06 830 835 822 835 189,000
2007/09/05 851 852 837 837 218,000
2007/09/04 860 863 850 852 113,000
2007/09/03 863 873 847 850 122,000
2007/08/31 845 865 843 863 350,000
2007/08/30 844 848 840 848 186,000
2007/08/29 847 847 833 836 251,000
2007/08/28 853 868 851 857 392,000
2007/08/27 885 894 881 882 317,000
2007/08/24 889 898 877 898 238,000
2007/08/23 895 900 889 899 211,000
2007/08/22 900 903 894 901 202,000
2007/08/21 900 904 896 903 231,000
2007/08/20 905 911 895 904 134,000
2007/08/17 906 909 896 903 165,000
2007/08/16 902 913 902 911 155,000
2007/08/15 910 914 906 910 100,000
2007/08/14 930 933 916 916 120,000
2007/08/13 940 940 925 934 152,000
2007/08/10 932 955 932 941 316,000
2007/08/09 938 956 935 952 556,000
2007/08/08 934 937 932 937 103,000
2007/08/07 938 938 929 934 110,000
2007/08/06 921 939 921 939 143,000
2007/08/03 934 934 921 927 113,000
2007/08/02 912 935 912 934 303,000
2007/08/01 909 913 901 908 167,000
2007/07/31 898 914 890 913 227,000
2007/07/30 887 903 886 903 134,000
2007/07/27 890 895 887 895 173,000
2007/07/26 896 900 893 893 154,000
2007/07/25 891 900 891 897 132,000
2007/07/24 896 896 890 894 89,000
2007/07/23 894 896 888 889 148,000
2007/07/20 896 901 894 894 106,000
2007/07/19 893 903 893 895 131,000
2007/07/18 902 903 890 890 157,000
2007/07/17 907 910 902 904 126,000
2007/07/13 912 912 906 907 118,000
2007/07/12 908 914 905 905 72,000
2007/07/11 919 919 905 908 169,000
2007/07/10 922 922 917 919 80,000
2007/07/09 920 925 917 921 97,000
2007/07/06 919 919 913 919 130,000
2007/07/05 901 918 901 918 191,000
2007/07/04 914 915 912 913 33,000
2007/07/03 912 917 912 916 54,000
2007/07/02 920 921 916 918 94,000
2007/06/29 913 921 912 918 205,000
2007/06/28 899 915 899 915 124,000
2007/06/27 901 902 894 898 87,000
2007/06/26 899 902 895 902 105,000
2007/06/25 902 902 895 898 110,000
2007/06/22 901 904 897 902 68,000
2007/06/21 900 905 898 905 104,000
2007/06/20 910 910 901 905 123,000
2007/06/19 909 909 901 909 85,000
2007/06/18 903 909 900 909 78,000
2007/06/15 900 902 895 902 58,000
2007/06/14 885 900 885 900 98,000
2007/06/13 890 890 885 888 79,000
2007/06/12 898 899 894 894 64,000
2007/06/11 895 901 895 897 92,000
2007/06/08 894 896 886 894 279,000
2007/06/07 892 898 890 898 64,000
2007/06/06 896 900 892 895 81,000
2007/06/05 890 901 890 900 153,000
2007/06/04 888 897 888 892 132,000
2007/06/01 885 896 883 890 125,000
2007/05/31 882 883 876 882 92,000
2007/05/30 878 881 868 875 135,000
2007/05/29 867 877 867 875 69,000
2007/05/28 865 876 865 874 113,000
2007/05/25 870 871 862 862 160,000
2007/05/24 867 875 865 874 66,000
2007/05/23 861 872 861 872 165,000
2007/05/22 863 864 856 860 227,000
2007/05/21 863 864 861 862 96,000
2007/05/18 871 872 859 862 224,000
2007/05/17 877 885 869 870 186,000
2007/05/16 884 885 873 878 131,000
2007/05/15 890 894 881 883 224,000
2007/05/14 900 905 892 894 100,000
2007/05/11 897 899 888 899 130,000
2007/05/10 897 902 896 899 74,000
2007/05/09 900 902 896 901 116,000
2007/05/08 912 912 901 906 106,000
2007/05/07 904 913 902 911 99,000
2007/05/02 910 912 899 904 252,000
2007/05/01 900 908 893 903 227,000
2007/04/27 897 907 891 899 180,000
2007/04/26 887 898 882 898 147,000
2007/04/25 883 884 877 884 139,000
2007/04/24 883 884 877 883 103,000
2007/04/23 882 886 878 883 192,000
2007/04/20 884 884 877 883 85,000
2007/04/19 878 890 872 879 218,000
2007/04/18 868 882 868 879 132,000
2007/04/17 873 878 865 868 146,000
2007/04/16 870 875 870 872 153,000
2007/04/13 870 875 862 864 144,000
2007/04/12 871 872 867 871 105,000
2007/04/11 873 876 870 871 113,000
2007/04/10 870 875 867 872 111,000
2007/04/09 869 875 868 875 127,000
2007/04/06 875 875 865 867 122,000
2007/04/05 872 874 867 874 151,000
2007/04/04 868 876 868 872 216,000
2007/04/03 870 874 866 867 165,000
2007/04/02 882 884 867 868 153,000
2007/03/30 877 888 867 886 296,000
2007/03/29 868 874 863 871 169,000
2007/03/28 872 881 870 875 177,000
2007/03/27 879 881 864 871 134,000
2007/03/26 886 886 877 881 136,000
2007/03/23 889 889 880 885 188,000
2007/03/22 882 888 879 886 148,000
2007/03/20 872 876 866 873 128,000
2007/03/19 862 865 859 862 139,000
2007/03/16 861 867 858 862 191,000
2007/03/15 869 869 860 860 180,000
2007/03/14 869 875 859 864 297,000
2007/03/13 892 893 879 879 157,000
2007/03/12 879 892 879 886 117,000
2007/03/09 866 879 866 876 265,000
2007/03/08 873 875 864 875 205,000
2007/03/07 880 882 867 873 190,000
2007/03/06 852 877 850 870 485,000
2007/03/05 880 880 855 860 264,000
2007/03/02 890 893 884 889 267,000
2007/03/01 900 901 888 894 185,000
2007/02/28 889 896 881 896 456,000
2007/02/27 928 933 912 914 303,000
2007/02/26 946 946 933 942 319,000
2007/02/23 931 946 923 945 637,000
2007/02/22 955 964 954 964 282,000
2007/02/21 953 956 951 953 307,000
2007/02/20 958 958 951 956 216,000
2007/02/19 958 960 952 958 207,000
2007/02/16 959 959 949 958 209,000
2007/02/15 949 957 944 957 345,000
2007/02/14 943 954 943 948 326,000
2007/02/13 948 960 941 945 262,000
2007/02/09 935 947 933 942 190,000
2007/02/08 935 948 931 936 249,000
2007/02/07 925 936 922 931 280,000
2007/02/06 927 927 920 923 123,000
2007/02/05 932 932 917 922 201,000
2007/02/02 921 935 917 931 267,000
2007/02/01 907 918 907 918 247,000
2007/01/31 918 921 900 904 547,000
2007/01/30 938 939 923 924 246,000
2007/01/29 937 938 930 935 121,000
2007/01/26 929 930 921 927 180,000
2007/01/25 939 943 930 930 162,000
2007/01/24 950 953 938 939 205,000
2007/01/23 933 948 931 945 311,000
2007/01/22 936 943 933 939 243,000
2007/01/19 909 922 909 921 201,000
2007/01/18 904 909 902 907 158,000
2007/01/17 907 907 899 903 216,000
2007/01/16 901 907 901 907 171,000
2007/01/15 899 906 899 905 191,000
2007/01/12 897 901 891 898 175,000
2007/01/11 896 902 892 896 177,000
2007/01/10 905 906 893 895 272,000
2007/01/09 901 906 899 900 249,000
2007/01/05 912 912 903 903 202,000
2007/01/04 915 915 895 908 167,000

このページの先頭へ