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 |
---|---|---|---|---|---|
2012/12/28 | 895 | 895 | 887 | 889 | 151,000 |
2012/12/27 | 884 | 893 | 881 | 890 | 292,000 |
2012/12/26 | 870 | 883 | 868 | 880 | 283,000 |
2012/12/25 | 870 | 870 | 862 | 863 | 273,000 |
2012/12/21 | 875 | 880 | 869 | 872 | 247,000 |
2012/12/20 | 877 | 879 | 872 | 874 | 205,000 |
2012/12/19 | 864 | 877 | 863 | 875 | 255,000 |
2012/12/18 | 864 | 866 | 860 | 863 | 248,000 |
2012/12/17 | 863 | 867 | 859 | 860 | 221,000 |
2012/12/14 | 857 | 863 | 855 | 858 | 326,000 |
2012/12/13 | 864 | 864 | 856 | 857 | 165,000 |
2012/12/12 | 859 | 864 | 855 | 863 | 176,000 |
2012/12/11 | 856 | 860 | 851 | 858 | 128,000 |
2012/12/10 | 849 | 860 | 849 | 856 | 213,000 |
2012/12/07 | 860 | 862 | 846 | 854 | 260,000 |
2012/12/06 | 827 | 863 | 825 | 861 | 442,000 |
2012/12/05 | 816 | 827 | 816 | 825 | 132,000 |
2012/12/04 | 822 | 826 | 818 | 825 | 172,000 |
2012/12/03 | 825 | 829 | 823 | 827 | 133,000 |
2012/11/30 | 829 | 830 | 825 | 825 | 169,000 |
2012/11/29 | 815 | 827 | 815 | 825 | 178,000 |
2012/11/28 | 810 | 827 | 809 | 818 | 319,000 |
2012/11/27 | 797 | 809 | 797 | 809 | 266,000 |
2012/11/26 | 786 | 793 | 785 | 793 | 179,000 |
2012/11/22 | 783 | 785 | 779 | 784 | 101,000 |
2012/11/21 | 781 | 782 | 778 | 781 | 103,000 |
2012/11/20 | 782 | 782 | 776 | 779 | 122,000 |
2012/11/19 | 778 | 780 | 772 | 779 | 128,000 |
2012/11/16 | 775 | 776 | 771 | 776 | 70,000 |
2012/11/15 | 772 | 775 | 772 | 775 | 52,000 |
2012/11/14 | 767 | 777 | 766 | 773 | 82,000 |
2012/11/13 | 770 | 771 | 766 | 768 | 86,000 |
2012/11/12 | 776 | 777 | 770 | 770 | 123,000 |
2012/11/09 | 773 | 777 | 771 | 775 | 106,000 |
2012/11/08 | 774 | 777 | 773 | 773 | 69,000 |
2012/11/07 | 775 | 778 | 770 | 774 | 92,000 |
2012/11/06 | 774 | 774 | 771 | 773 | 46,000 |
2012/11/05 | 778 | 780 | 774 | 778 | 59,000 |
2012/11/02 | 780 | 782 | 778 | 782 | 106,000 |
2012/11/01 | 778 | 780 | 775 | 779 | 81,000 |
2012/10/31 | 773 | 781 | 769 | 778 | 120,000 |
2012/10/30 | 782 | 782 | 773 | 775 | 113,000 |
2012/10/29 | 776 | 783 | 776 | 783 | 126,000 |
2012/10/26 | 778 | 779 | 773 | 777 | 114,000 |
2012/10/25 | 774 | 779 | 771 | 778 | 74,000 |
2012/10/24 | 773 | 777 | 771 | 772 | 106,000 |
2012/10/23 | 776 | 780 | 775 | 777 | 83,000 |
2012/10/22 | 772 | 778 | 772 | 776 | 76,000 |
2012/10/19 | 772 | 779 | 772 | 778 | 108,000 |
2012/10/18 | 780 | 783 | 778 | 781 | 115,000 |
2012/10/17 | 775 | 781 | 775 | 780 | 167,000 |
2012/10/16 | 765 | 776 | 765 | 775 | 198,000 |
2012/10/15 | 756 | 763 | 751 | 763 | 131,000 |
2012/10/12 | 748 | 758 | 742 | 756 | 170,000 |
2012/10/11 | 740 | 743 | 738 | 739 | 148,000 |
2012/10/10 | 753 | 753 | 743 | 743 | 157,000 |
2012/10/09 | 763 | 766 | 756 | 756 | 95,000 |
2012/10/05 | 765 | 765 | 760 | 763 | 121,000 |
2012/10/04 | 763 | 768 | 761 | 766 | 122,000 |
2012/10/03 | 764 | 768 | 762 | 763 | 87,000 |
2012/10/02 | 764 | 771 | 764 | 765 | 75,000 |
2012/10/01 | 775 | 775 | 768 | 772 | 65,000 |
2012/09/28 | 783 | 783 | 770 | 777 | 212,000 |
2012/09/27 | 766 | 779 | 764 | 776 | 182,000 |
2012/09/26 | 755 | 766 | 755 | 766 | 137,000 |
2012/09/25 | 755 | 763 | 754 | 762 | 168,000 |
2012/09/24 | 757 | 757 | 750 | 754 | 125,000 |
2012/09/21 | 746 | 756 | 746 | 756 | 115,000 |
2012/09/20 | 755 | 759 | 748 | 748 | 119,000 |
2012/09/19 | 754 | 759 | 752 | 755 | 168,000 |
2012/09/18 | 750 | 750 | 744 | 749 | 151,000 |
2012/09/14 | 750 | 751 | 745 | 749 | 215,000 |
2012/09/13 | 747 | 749 | 746 | 747 | 45,000 |
2012/09/12 | 747 | 750 | 745 | 750 | 93,000 |
2012/09/11 | 745 | 747 | 742 | 747 | 75,000 |
2012/09/10 | 746 | 749 | 742 | 749 | 120,000 |
2012/09/07 | 746 | 747 | 742 | 746 | 118,000 |
2012/09/06 | 745 | 746 | 736 | 740 | 188,000 |
2012/09/05 | 754 | 754 | 746 | 749 | 118,000 |
2012/09/04 | 765 | 770 | 755 | 757 | 194,000 |
2012/09/03 | 765 | 772 | 764 | 766 | 261,000 |
2012/08/31 | 767 | 767 | 762 | 762 | 157,000 |
2012/08/30 | 766 | 774 | 761 | 766 | 219,000 |
2012/08/29 | 757 | 769 | 751 | 766 | 774,000 |
2012/08/28 | 770 | 777 | 761 | 761 | 1,257,000 |
2012/08/27 | 787 | 788 | 776 | 776 | 499,000 |
2012/08/24 | 789 | 789 | 786 | 788 | 136,000 |
2012/08/23 | 790 | 791 | 786 | 789 | 171,000 |
2012/08/22 | 787 | 790 | 787 | 790 | 156,000 |
2012/08/21 | 788 | 791 | 787 | 791 | 119,000 |
2012/08/20 | 790 | 791 | 785 | 787 | 114,000 |
2012/08/17 | 794 | 794 | 784 | 789 | 206,000 |
2012/08/16 | 793 | 795 | 790 | 793 | 117,000 |
2012/08/15 | 784 | 794 | 783 | 793 | 120,000 |
2012/08/14 | 774 | 789 | 773 | 787 | 214,000 |
2012/08/13 | 773 | 773 | 770 | 772 | 76,000 |
2012/08/10 | 773 | 775 | 769 | 774 | 123,000 |
2012/08/09 | 770 | 772 | 763 | 772 | 89,000 |
2012/08/08 | 766 | 772 | 766 | 770 | 128,000 |
2012/08/07 | 757 | 765 | 756 | 763 | 129,000 |
2012/08/06 | 762 | 763 | 759 | 760 | 37,000 |
2012/08/03 | 760 | 761 | 756 | 756 | 95,000 |
2012/08/02 | 765 | 765 | 761 | 763 | 80,000 |
2012/08/01 | 768 | 768 | 761 | 764 | 122,000 |
2012/07/31 | 764 | 768 | 763 | 767 | 132,000 |
2012/07/30 | 760 | 764 | 758 | 764 | 136,000 |
2012/07/27 | 764 | 766 | 758 | 759 | 106,000 |
2012/07/26 | 743 | 756 | 743 | 756 | 79,000 |
2012/07/25 | 745 | 752 | 741 | 742 | 181,000 |
2012/07/24 | 750 | 751 | 745 | 745 | 123,000 |
2012/07/23 | 759 | 759 | 752 | 752 | 125,000 |
2012/07/20 | 769 | 771 | 760 | 760 | 145,000 |
2012/07/19 | 772 | 772 | 767 | 770 | 184,000 |
2012/07/18 | 776 | 776 | 766 | 766 | 110,000 |
2012/07/17 | 774 | 778 | 770 | 775 | 138,000 |
2012/07/13 | 770 | 778 | 770 | 774 | 144,000 |
2012/07/12 | 773 | 777 | 768 | 769 | 197,000 |
2012/07/11 | 775 | 777 | 771 | 775 | 108,000 |
2012/07/10 | 784 | 784 | 772 | 775 | 146,000 |
2012/07/09 | 767 | 780 | 763 | 780 | 155,000 |
2012/07/06 | 777 | 781 | 769 | 769 | 233,000 |
2012/07/05 | 790 | 790 | 777 | 780 | 199,000 |
2012/07/04 | 788 | 792 | 786 | 791 | 161,000 |
2012/07/03 | 784 | 789 | 784 | 788 | 178,000 |
2012/07/02 | 790 | 790 | 784 | 786 | 173,000 |
2012/06/29 | 774 | 786 | 773 | 782 | 226,000 |
2012/06/28 | 773 | 779 | 772 | 778 | 150,000 |
2012/06/27 | 760 | 773 | 760 | 773 | 149,000 |
2012/06/26 | 757 | 768 | 757 | 759 | 234,000 |
2012/06/25 | 751 | 758 | 748 | 756 | 158,000 |
2012/06/22 | 748 | 750 | 746 | 749 | 83,000 |
2012/06/21 | 748 | 749 | 744 | 749 | 66,000 |
2012/06/20 | 745 | 750 | 742 | 748 | 112,000 |
2012/06/19 | 737 | 743 | 737 | 738 | 107,000 |
2012/06/18 | 754 | 754 | 738 | 741 | 198,000 |
2012/06/15 | 742 | 744 | 739 | 743 | 164,000 |
2012/06/14 | 738 | 742 | 737 | 739 | 134,000 |
2012/06/13 | 737 | 742 | 735 | 739 | 140,000 |
2012/06/12 | 741 | 741 | 732 | 736 | 178,000 |
2012/06/11 | 747 | 757 | 742 | 743 | 132,000 |
2012/06/08 | 759 | 759 | 737 | 746 | 252,000 |
2012/06/07 | 749 | 760 | 743 | 758 | 123,000 |
2012/06/06 | 750 | 757 | 741 | 749 | 216,000 |
2012/06/05 | 725 | 746 | 725 | 746 | 178,000 |
2012/06/04 | 718 | 730 | 718 | 728 | 135,000 |
2012/06/01 | 725 | 732 | 718 | 730 | 150,000 |
2012/05/31 | 715 | 729 | 715 | 729 | 98,000 |
2012/05/30 | 718 | 721 | 710 | 721 | 122,000 |
2012/05/29 | 711 | 713 | 710 | 713 | 47,000 |
2012/05/28 | 713 | 714 | 710 | 711 | 63,000 |
2012/05/25 | 711 | 715 | 709 | 712 | 99,000 |
2012/05/24 | 708 | 720 | 708 | 711 | 117,000 |
2012/05/23 | 722 | 723 | 707 | 708 | 170,000 |
2012/05/22 | 734 | 739 | 728 | 728 | 85,000 |
2012/05/21 | 732 | 736 | 731 | 732 | 99,000 |
2012/05/18 | 742 | 743 | 732 | 734 | 194,000 |
2012/05/17 | 742 | 751 | 742 | 750 | 191,000 |
2012/05/16 | 748 | 751 | 745 | 746 | 115,000 |
2012/05/15 | 752 | 756 | 749 | 750 | 151,000 |
2012/05/14 | 754 | 759 | 754 | 756 | 79,000 |
2012/05/11 | 762 | 768 | 757 | 758 | 136,000 |
2012/05/10 | 761 | 761 | 757 | 760 | 52,000 |
2012/05/09 | 768 | 769 | 760 | 761 | 128,000 |
2012/05/08 | 772 | 774 | 770 | 771 | 111,000 |
2012/05/07 | 759 | 772 | 758 | 771 | 120,000 |
2012/05/02 | 769 | 774 | 764 | 774 | 124,000 |
2012/05/01 | 769 | 771 | 763 | 768 | 104,000 |
2012/04/27 | 766 | 774 | 764 | 770 | 193,000 |
2012/04/26 | 755 | 766 | 755 | 765 | 103,000 |
2012/04/25 | 746 | 754 | 746 | 753 | 96,000 |
2012/04/24 | 746 | 749 | 742 | 747 | 131,000 |
2012/04/23 | 749 | 751 | 746 | 748 | 114,000 |
2012/04/20 | 752 | 753 | 749 | 751 | 135,000 |
2012/04/19 | 754 | 755 | 748 | 753 | 150,000 |
2012/04/18 | 752 | 757 | 751 | 755 | 154,000 |
2012/04/17 | 749 | 753 | 744 | 748 | 115,000 |
2012/04/16 | 746 | 757 | 743 | 751 | 174,000 |
2012/04/13 | 734 | 751 | 734 | 745 | 195,000 |
2012/04/12 | 737 | 737 | 732 | 734 | 110,000 |
2012/04/11 | 737 | 738 | 728 | 736 | 145,000 |
2012/04/10 | 738 | 748 | 738 | 742 | 253,000 |
2012/04/09 | 748 | 748 | 738 | 739 | 145,000 |
2012/04/06 | 759 | 759 | 746 | 748 | 298,000 |
2012/04/05 | 761 | 764 | 759 | 760 | 97,000 |
2012/04/04 | 771 | 773 | 762 | 763 | 158,000 |
2012/04/03 | 775 | 778 | 770 | 775 | 111,000 |
2012/04/02 | 780 | 780 | 773 | 774 | 134,000 |
2012/03/30 | 784 | 784 | 779 | 780 | 138,000 |
2012/03/29 | 781 | 784 | 778 | 784 | 194,000 |
2012/03/28 | 782 | 784 | 776 | 784 | 175,000 |
2012/03/27 | 771 | 781 | 770 | 781 | 175,000 |
2012/03/26 | 775 | 775 | 765 | 766 | 161,000 |
2012/03/23 | 772 | 777 | 770 | 771 | 144,000 |
2012/03/22 | 765 | 775 | 764 | 774 | 177,000 |
2012/03/21 | 766 | 766 | 760 | 764 | 154,000 |
2012/03/19 | 769 | 769 | 762 | 764 | 117,000 |
2012/03/16 | 772 | 774 | 770 | 770 | 150,000 |
2012/03/15 | 775 | 776 | 770 | 775 | 157,000 |
2012/03/14 | 780 | 785 | 777 | 777 | 100,000 |
2012/03/13 | 783 | 784 | 778 | 779 | 167,000 |
2012/03/12 | 784 | 785 | 782 | 784 | 144,000 |
2012/03/09 | 793 | 793 | 788 | 789 | 254,000 |
2012/03/08 | 789 | 794 | 788 | 790 | 126,000 |
2012/03/07 | 785 | 788 | 781 | 788 | 236,000 |
2012/03/06 | 785 | 790 | 784 | 785 | 138,000 |
2012/03/05 | 781 | 785 | 781 | 784 | 163,000 |
2012/03/02 | 770 | 783 | 769 | 783 | 291,000 |
2012/03/01 | 761 | 767 | 756 | 767 | 284,000 |
2012/02/29 | 761 | 774 | 758 | 760 | 488,000 |
2012/02/28 | 764 | 767 | 756 | 759 | 340,000 |
2012/02/27 | 778 | 778 | 756 | 769 | 1,071,000 |
2012/02/24 | 807 | 808 | 779 | 785 | 1,328,000 |
2012/02/23 | 810 | 810 | 805 | 808 | 270,000 |
2012/02/22 | 804 | 809 | 803 | 809 | 334,000 |
2012/02/21 | 800 | 804 | 800 | 803 | 177,000 |
2012/02/20 | 803 | 803 | 801 | 801 | 116,000 |
2012/02/17 | 802 | 803 | 800 | 801 | 140,000 |
2012/02/16 | 803 | 803 | 800 | 801 | 246,000 |
2012/02/15 | 805 | 805 | 802 | 804 | 218,000 |
2012/02/14 | 800 | 804 | 798 | 804 | 277,000 |
2012/02/13 | 796 | 800 | 796 | 800 | 139,000 |
2012/02/10 | 799 | 799 | 796 | 798 | 122,000 |
2012/02/09 | 799 | 800 | 795 | 798 | 107,000 |
2012/02/08 | 799 | 799 | 796 | 799 | 176,000 |
2012/02/07 | 799 | 802 | 795 | 797 | 245,000 |
2012/02/06 | 797 | 799 | 796 | 796 | 233,000 |
2012/02/03 | 795 | 799 | 795 | 796 | 119,000 |
2012/02/02 | 799 | 799 | 792 | 795 | 166,000 |
2012/02/01 | 784 | 800 | 784 | 798 | 221,000 |
2012/01/31 | 786 | 790 | 782 | 783 | 193,000 |
2012/01/30 | 777 | 785 | 777 | 782 | 211,000 |
2012/01/27 | 772 | 778 | 772 | 776 | 243,000 |
2012/01/26 | 762 | 772 | 762 | 770 | 227,000 |
2012/01/25 | 762 | 763 | 758 | 762 | 137,000 |
2012/01/24 | 759 | 762 | 759 | 762 | 111,000 |
2012/01/23 | 761 | 763 | 758 | 761 | 109,000 |
2012/01/20 | 760 | 760 | 756 | 760 | 144,000 |
2012/01/19 | 760 | 760 | 756 | 756 | 89,000 |
2012/01/18 | 755 | 764 | 752 | 760 | 139,000 |
2012/01/17 | 752 | 756 | 749 | 754 | 100,000 |
2012/01/16 | 755 | 755 | 748 | 753 | 93,000 |
2012/01/13 | 756 | 757 | 753 | 757 | 122,000 |
2012/01/12 | 755 | 756 | 750 | 753 | 124,000 |
2012/01/11 | 755 | 758 | 752 | 756 | 101,000 |
2012/01/10 | 746 | 753 | 743 | 751 | 202,000 |
2012/01/06 | 740 | 745 | 740 | 742 | 156,000 |
2012/01/05 | 741 | 747 | 740 | 745 | 144,000 |
2012/01/04 | 735 | 748 | 731 | 744 | 209,000 |