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
2013/12/30 963 970 956 968 448,000
2013/12/27 947 950 942 948 275,000
2013/12/26 915 947 913 944 403,000
2013/12/25 909 911 899 903 513,000
2013/12/24 922 925 905 908 503,000
2013/12/20 924 927 916 920 473,000
2013/12/19 935 937 928 931 333,000
2013/12/18 925 935 925 933 337,000
2013/12/17 933 939 930 937 237,000
2013/12/16 944 948 933 933 269,000
2013/12/13 943 949 940 940 538,000
2013/12/12 951 951 946 948 106,000
2013/12/11 953 955 946 950 151,000
2013/12/10 950 956 950 954 148,000
2013/12/09 958 958 950 954 175,000
2013/12/06 949 954 948 951 193,000
2013/12/05 954 959 951 952 212,000
2013/12/04 952 958 949 951 251,000
2013/12/03 961 961 954 954 136,000
2013/12/02 957 963 955 956 174,000
2013/11/29 955 958 951 955 217,000
2013/11/28 959 960 956 958 160,000
2013/11/27 956 966 956 958 143,000
2013/11/26 962 962 958 958 114,000
2013/11/25 965 966 961 965 129,000
2013/11/22 962 966 958 958 153,000
2013/11/21 960 963 957 962 171,000
2013/11/20 956 964 955 959 158,000
2013/11/19 961 962 955 959 116,000
2013/11/18 975 975 962 965 180,000
2013/11/15 966 975 966 972 241,000
2013/11/14 958 963 948 958 318,000
2013/11/13 964 965 941 943 339,000
2013/11/12 953 965 953 964 209,000
2013/11/11 955 960 951 954 187,000
2013/11/08 952 955 950 953 147,000
2013/11/07 965 967 955 957 139,000
2013/11/06 956 968 956 964 121,000
2013/11/05 968 969 954 960 226,000
2013/11/01 970 975 962 963 230,000
2013/10/31 974 978 968 970 176,000
2013/10/30 972 979 970 976 150,000
2013/10/29 972 975 967 968 173,000
2013/10/28 976 982 972 981 147,000
2013/10/25 976 981 967 973 281,000
2013/10/24 972 984 967 982 150,000
2013/10/23 984 987 972 972 175,000
2013/10/22 987 987 978 985 106,000
2013/10/21 987 989 979 985 120,000
2013/10/18 987 988 980 986 176,000
2013/10/17 985 990 977 983 162,000
2013/10/16 980 987 975 979 233,000
2013/10/15 980 994 977 992 557,000
2013/10/11 970 971 960 971 232,000
2013/10/10 956 961 949 960 312,000
2013/10/09 920 937 920 934 179,000
2013/10/08 921 934 921 926 171,000
2013/10/07 928 932 921 924 181,000
2013/10/04 936 938 923 931 255,000
2013/10/03 943 954 940 940 151,000
2013/10/02 957 959 941 943 218,000
2013/10/01 962 962 954 957 162,000
2013/09/30 961 969 955 962 158,000
2013/09/27 968 969 957 965 185,000
2013/09/26 957 970 950 970 216,000
2013/09/25 966 966 955 961 143,000
2013/09/24 968 971 962 966 191,000
2013/09/20 968 970 965 970 209,000
2013/09/19 960 966 954 966 202,000
2013/09/18 956 959 948 959 217,000
2013/09/17 958 958 948 954 157,000
2013/09/13 945 957 945 955 384,000
2013/09/12 945 954 942 952 119,000
2013/09/11 953 953 943 945 226,000
2013/09/10 937 954 936 945 231,000
2013/09/09 942 943 932 936 221,000
2013/09/06 929 930 913 918 172,000
2013/09/05 934 935 923 926 175,000
2013/09/04 930 933 925 933 129,000
2013/09/03 924 939 924 936 291,000
2013/09/02 926 926 914 919 234,000
2013/08/30 947 949 926 926 355,000
2013/08/29 961 961 942 947 316,000
2013/08/28 945 963 937 958 1,484,000
2013/08/27 981 982 954 954 2,130,000
2013/08/26 989 994 985 985 550,000
2013/08/23 993 994 985 989 383,000
2013/08/22 987 990 982 989 236,000
2013/08/21 983 989 983 987 333,000
2013/08/20 988 994 983 983 325,000
2013/08/19 986 992 985 988 312,000
2013/08/16 982 991 980 985 299,000
2013/08/15 993 993 984 988 264,000
2013/08/14 991 998 984 998 283,000
2013/08/13 982 992 979 992 194,000
2013/08/12 980 989 976 978 310,000
2013/08/09 987 993 982 983 404,000
2013/08/08 987 1,002 983 986 467,000
2013/08/07 994 998 987 987 285,000
2013/08/06 990 1,003 982 1,003 402,000
2013/08/05 995 999 987 990 200,000
2013/08/02 991 994 985 994 296,000
2013/08/01 979 990 976 990 266,000
2013/07/31 986 987 975 976 208,000
2013/07/30 965 990 965 989 448,000
2013/07/29 978 978 964 964 338,000
2013/07/26 986 990 979 983 299,000
2013/07/25 994 996 986 987 314,000
2013/07/24 990 995 983 992 187,000
2013/07/23 980 994 978 993 286,000
2013/07/22 985 988 971 984 208,000
2013/07/19 989 995 983 985 412,000
2013/07/18 990 990 969 988 410,000
2013/07/17 990 993 977 989 440,000
2013/07/16 962 994 962 990 829,000
2013/07/12 935 952 925 950 389,000
2013/07/11 916 931 908 925 167,000
2013/07/10 927 931 917 922 176,000
2013/07/09 918 926 913 926 249,000
2013/07/08 936 936 914 914 193,000
2013/07/05 926 930 917 930 228,000
2013/07/04 930 944 925 929 190,000
2013/07/03 944 944 931 938 195,000
2013/07/02 944 944 927 944 210,000
2013/07/01 917 934 912 934 383,000
2013/06/28 881 922 881 916 448,000
2013/06/27 871 880 871 880 188,000
2013/06/26 896 896 871 872 194,000
2013/06/25 892 899 876 888 272,000
2013/06/24 897 897 882 888 152,000
2013/06/21 868 891 863 887 323,000
2013/06/20 903 903 885 887 192,000
2013/06/19 905 909 893 902 217,000
2013/06/18 911 913 890 891 244,000
2013/06/17 878 913 878 910 334,000
2013/06/14 859 894 859 877 654,000
2013/06/13 880 880 850 850 456,000
2013/06/12 885 892 869 886 299,000
2013/06/11 907 913 887 887 364,000
2013/06/10 895 911 892 904 246,000
2013/06/07 880 889 856 877 465,000
2013/06/06 902 917 882 883 537,000
2013/06/05 918 947 905 905 528,000
2013/06/04 904 919 886 918 502,000
2013/06/03 930 933 902 904 379,000
2013/05/31 954 967 932 936 550,000
2013/05/30 916 952 898 929 771,000
2013/05/29 895 946 894 931 534,000
2013/05/28 900 909 887 890 480,000
2013/05/27 911 919 891 904 406,000
2013/05/24 938 953 904 926 537,000
2013/05/23 962 966 927 927 522,000
2013/05/22 961 975 961 966 250,000
2013/05/21 980 982 962 963 345,000
2013/05/20 992 992 980 980 247,000
2013/05/17 979 994 970 991 302,000
2013/05/16 987 989 968 979 392,000
2013/05/15 991 998 985 987 301,000
2013/05/14 992 999 989 992 215,000
2013/05/13 985 993 985 991 267,000
2013/05/10 989 997 983 991 232,000
2013/05/09 995 997 982 983 162,000
2013/05/08 998 1,003 993 995 240,000
2013/05/07 997 1,000 989 999 275,000
2013/05/02 987 991 983 985 182,000
2013/05/01 983 994 981 986 224,000
2013/04/30 982 993 981 981 156,000
2013/04/26 1,000 1,000 986 990 389,000
2013/04/25 999 1,004 994 1,004 343,000
2013/04/24 997 999 991 999 227,000
2013/04/23 995 999 992 996 323,000
2013/04/22 997 1,006 990 990 274,000
2013/04/19 991 998 983 990 291,000
2013/04/18 995 1,000 988 991 381,000
2013/04/17 1,000 1,007 998 999 292,000
2013/04/16 1,000 1,006 992 1,002 511,000
2013/04/15 977 1,014 977 1,010 815,000
2013/04/12 976 977 965 970 221,000
2013/04/11 975 979 968 976 243,000
2013/04/10 971 976 966 974 238,000
2013/04/09 989 992 967 970 645,000
2013/04/08 953 985 953 985 553,000
2013/04/05 955 966 940 946 536,000
2013/04/04 916 940 903 939 395,000
2013/04/03 904 921 904 919 350,000
2013/04/02 903 918 883 904 503,000
2013/04/01 967 967 929 929 439,000
2013/03/29 967 971 954 964 372,000
2013/03/28 979 979 957 964 383,000
2013/03/27 964 978 964 978 381,000
2013/03/26 945 962 943 962 481,000
2013/03/25 955 968 946 946 414,000
2013/03/22 980 982 955 955 389,000
2013/03/21 986 992 974 979 525,000
2013/03/19 993 994 980 984 418,000
2013/03/18 1,019 1,019 982 982 787,000
2013/03/15 1,025 1,052 1,020 1,020 1,267,000
2013/03/14 1,025 1,026 1,006 1,018 358,000
2013/03/13 1,039 1,045 1,010 1,019 529,000
2013/03/12 1,069 1,072 1,050 1,052 346,000
2013/03/11 1,062 1,071 1,058 1,069 297,000
2013/03/08 1,057 1,063 1,045 1,062 645,000
2013/03/07 1,061 1,067 1,049 1,059 353,000
2013/03/06 1,030 1,053 1,023 1,053 590,000
2013/03/05 1,026 1,045 1,023 1,030 475,000
2013/03/04 996 1,026 995 1,022 824,000
2013/03/01 973 991 972 990 412,000
2013/02/28 969 972 965 972 309,000
2013/02/27 983 983 963 967 272,000
2013/02/26 969 986 965 983 968,000
2013/02/25 985 997 985 986 1,474,000
2013/02/22 987 992 981 990 362,000
2013/02/21 1,000 1,000 976 987 409,000
2013/02/20 980 1,000 979 1,000 364,000
2013/02/19 967 980 967 977 281,000
2013/02/18 956 965 953 965 238,000
2013/02/15 968 969 944 954 430,000
2013/02/14 974 976 961 963 316,000
2013/02/13 980 986 970 974 199,000
2013/02/12 981 988 979 980 272,000
2013/02/08 994 994 977 980 273,000
2013/02/07 994 995 987 992 197,000
2013/02/06 989 998 987 989 395,000
2013/02/05 1,011 1,011 986 986 345,000
2013/02/04 1,016 1,019 1,010 1,010 202,000
2013/02/01 1,017 1,020 1,015 1,016 210,000
2013/01/31 1,019 1,020 1,008 1,017 241,000
2013/01/30 1,002 1,019 999 1,016 295,000
2013/01/29 1,003 1,004 993 996 229,000
2013/01/28 1,009 1,010 1,002 1,005 199,000
2013/01/25 997 1,008 996 1,005 327,000
2013/01/24 979 990 976 990 184,000
2013/01/23 977 985 971 981 215,000
2013/01/22 987 990 977 983 222,000
2013/01/21 984 995 984 987 262,000
2013/01/18 965 978 965 977 273,000
2013/01/17 955 965 953 961 285,000
2013/01/16 958 963 956 956 274,000
2013/01/15 949 959 949 957 264,000
2013/01/11 948 949 941 948 210,000
2013/01/10 933 942 933 939 299,000
2013/01/09 917 937 916 934 354,000
2013/01/08 896 919 896 916 263,000
2013/01/07 900 902 895 897 227,000
2013/01/04 897 900 888 898 349,000

このページの先頭へ