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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,140 | 1,158 | 1,138 | 1,155 | 136,000 |
| 2015/12/29 | 1,133 | 1,139 | 1,114 | 1,135 | 182,000 |
| 2015/12/28 | 1,126 | 1,135 | 1,113 | 1,133 | 170,000 |
| 2015/12/25 | 1,114 | 1,123 | 1,103 | 1,106 | 224,000 |
| 2015/12/24 | 1,139 | 1,139 | 1,121 | 1,123 | 211,000 |
| 2015/12/22 | 1,127 | 1,137 | 1,123 | 1,132 | 159,000 |
| 2015/12/21 | 1,120 | 1,130 | 1,108 | 1,127 | 241,000 |
| 2015/12/18 | 1,144 | 1,154 | 1,120 | 1,123 | 599,000 |
| 2015/12/17 | 1,148 | 1,159 | 1,146 | 1,152 | 281,000 |
| 2015/12/16 | 1,155 | 1,158 | 1,136 | 1,145 | 271,000 |
| 2015/12/15 | 1,174 | 1,174 | 1,139 | 1,143 | 254,000 |
| 2015/12/14 | 1,154 | 1,168 | 1,154 | 1,165 | 212,000 |
| 2015/12/11 | 1,153 | 1,177 | 1,153 | 1,172 | 293,000 |
| 2015/12/10 | 1,167 | 1,175 | 1,162 | 1,162 | 140,000 |
| 2015/12/09 | 1,166 | 1,188 | 1,166 | 1,175 | 158,000 |
| 2015/12/08 | 1,179 | 1,192 | 1,169 | 1,175 | 174,000 |
| 2015/12/07 | 1,180 | 1,194 | 1,180 | 1,188 | 238,000 |
| 2015/12/04 | 1,166 | 1,171 | 1,160 | 1,166 | 199,000 |
| 2015/12/03 | 1,184 | 1,184 | 1,166 | 1,174 | 187,000 |
| 2015/12/02 | 1,175 | 1,188 | 1,174 | 1,184 | 259,000 |
| 2015/12/01 | 1,166 | 1,174 | 1,166 | 1,173 | 199,000 |
| 2015/11/30 | 1,155 | 1,172 | 1,150 | 1,167 | 428,000 |
| 2015/11/27 | 1,150 | 1,154 | 1,142 | 1,151 | 162,000 |
| 2015/11/26 | 1,150 | 1,151 | 1,143 | 1,146 | 134,000 |
| 2015/11/25 | 1,160 | 1,160 | 1,145 | 1,148 | 199,000 |
| 2015/11/24 | 1,150 | 1,158 | 1,143 | 1,156 | 324,000 |
| 2015/11/20 | 1,145 | 1,145 | 1,138 | 1,145 | 148,000 |
| 2015/11/19 | 1,140 | 1,148 | 1,135 | 1,140 | 220,000 |
| 2015/11/18 | 1,130 | 1,138 | 1,128 | 1,130 | 229,000 |
| 2015/11/17 | 1,120 | 1,124 | 1,116 | 1,124 | 204,000 |
| 2015/11/16 | 1,099 | 1,115 | 1,099 | 1,114 | 216,000 |
| 2015/11/13 | 1,110 | 1,116 | 1,107 | 1,113 | 173,000 |
| 2015/11/12 | 1,120 | 1,129 | 1,114 | 1,121 | 230,000 |
| 2015/11/11 | 1,096 | 1,122 | 1,096 | 1,119 | 296,000 |
| 2015/11/10 | 1,092 | 1,108 | 1,092 | 1,102 | 229,000 |
| 2015/11/09 | 1,100 | 1,114 | 1,100 | 1,112 | 317,000 |
| 2015/11/06 | 1,091 | 1,103 | 1,091 | 1,102 | 206,000 |
| 2015/11/05 | 1,095 | 1,106 | 1,088 | 1,091 | 420,000 |
| 2015/11/04 | 1,070 | 1,099 | 1,064 | 1,095 | 614,000 |
| 2015/11/02 | 1,060 | 1,060 | 1,051 | 1,053 | 196,000 |
| 2015/10/30 | 1,060 | 1,074 | 1,055 | 1,070 | 249,000 |
| 2015/10/29 | 1,064 | 1,067 | 1,056 | 1,064 | 430,000 |
| 2015/10/28 | 1,074 | 1,078 | 1,061 | 1,064 | 259,000 |
| 2015/10/27 | 1,081 | 1,085 | 1,071 | 1,074 | 202,000 |
| 2015/10/26 | 1,080 | 1,083 | 1,074 | 1,077 | 137,000 |
| 2015/10/23 | 1,070 | 1,076 | 1,067 | 1,074 | 188,000 |
| 2015/10/22 | 1,061 | 1,061 | 1,049 | 1,056 | 188,000 |
| 2015/10/21 | 1,063 | 1,068 | 1,059 | 1,064 | 255,000 |
| 2015/10/20 | 1,067 | 1,069 | 1,056 | 1,067 | 189,000 |
| 2015/10/19 | 1,074 | 1,074 | 1,056 | 1,067 | 206,000 |
| 2015/10/16 | 1,080 | 1,088 | 1,068 | 1,071 | 286,000 |
| 2015/10/15 | 1,038 | 1,078 | 1,038 | 1,077 | 364,000 |
| 2015/10/14 | 1,053 | 1,058 | 1,045 | 1,051 | 279,000 |
| 2015/10/13 | 1,036 | 1,052 | 1,036 | 1,048 | 151,000 |
| 2015/10/09 | 1,042 | 1,049 | 1,032 | 1,049 | 237,000 |
| 2015/10/08 | 1,036 | 1,042 | 1,027 | 1,037 | 174,000 |
| 2015/10/07 | 1,035 | 1,039 | 1,026 | 1,036 | 142,000 |
| 2015/10/06 | 1,019 | 1,039 | 1,019 | 1,036 | 312,000 |
| 2015/10/05 | 1,020 | 1,028 | 1,013 | 1,025 | 163,000 |
| 2015/10/02 | 1,002 | 1,021 | 1,002 | 1,019 | 172,000 |
| 2015/10/01 | 1,014 | 1,021 | 1,002 | 1,015 | 219,000 |
| 2015/09/30 | 1,000 | 1,013 | 996 | 1,007 | 175,000 |
| 2015/09/29 | 1,011 | 1,011 | 992 | 994 | 239,000 |
| 2015/09/28 | 1,002 | 1,025 | 1,002 | 1,022 | 250,000 |
| 2015/09/25 | 999 | 1,011 | 990 | 1,011 | 333,000 |
| 2015/09/24 | 982 | 1,005 | 982 | 992 | 284,000 |
| 2015/09/18 | 1,000 | 1,008 | 993 | 994 | 197,000 |
| 2015/09/17 | 1,007 | 1,015 | 1,002 | 1,012 | 204,000 |
| 2015/09/16 | 1,021 | 1,021 | 1,004 | 1,010 | 160,000 |
| 2015/09/15 | 1,011 | 1,023 | 1,004 | 1,012 | 229,000 |
| 2015/09/14 | 1,010 | 1,020 | 1,006 | 1,011 | 325,000 |
| 2015/09/11 | 987 | 1,012 | 983 | 1,003 | 567,000 |
| 2015/09/10 | 977 | 997 | 975 | 992 | 381,000 |
| 2015/09/09 | 980 | 994 | 975 | 991 | 423,000 |
| 2015/09/08 | 962 | 970 | 957 | 966 | 429,000 |
| 2015/09/07 | 919 | 964 | 918 | 962 | 690,000 |
| 2015/09/04 | 937 | 942 | 909 | 920 | 520,000 |
| 2015/09/03 | 942 | 956 | 928 | 928 | 284,000 |
| 2015/09/02 | 930 | 955 | 923 | 942 | 475,000 |
| 2015/09/01 | 969 | 971 | 942 | 944 | 375,000 |
| 2015/08/31 | 968 | 971 | 955 | 968 | 354,000 |
| 2015/08/28 | 952 | 971 | 950 | 968 | 467,000 |
| 2015/08/27 | 946 | 958 | 931 | 945 | 1,066,000 |
| 2015/08/26 | 935 | 947 | 926 | 940 | 1,422,000 |
| 2015/08/25 | 940 | 971 | 903 | 935 | 869,000 |
| 2015/08/24 | 990 | 990 | 960 | 960 | 941,000 |
| 2015/08/21 | 1,006 | 1,008 | 998 | 1,000 | 777,000 |
| 2015/08/20 | 1,021 | 1,026 | 1,014 | 1,015 | 434,000 |
| 2015/08/19 | 1,035 | 1,040 | 1,026 | 1,026 | 360,000 |
| 2015/08/18 | 1,041 | 1,045 | 1,036 | 1,039 | 314,000 |
| 2015/08/17 | 1,039 | 1,045 | 1,032 | 1,041 | 344,000 |
| 2015/08/14 | 1,051 | 1,051 | 1,040 | 1,041 | 463,000 |
| 2015/08/13 | 1,058 | 1,064 | 1,056 | 1,060 | 226,000 |
| 2015/08/12 | 1,058 | 1,070 | 1,057 | 1,062 | 273,000 |
| 2015/08/11 | 1,067 | 1,068 | 1,058 | 1,064 | 284,000 |
| 2015/08/10 | 1,050 | 1,068 | 1,048 | 1,066 | 282,000 |
| 2015/08/07 | 1,053 | 1,056 | 1,047 | 1,055 | 287,000 |
| 2015/08/06 | 1,069 | 1,074 | 1,060 | 1,060 | 433,000 |
| 2015/08/05 | 1,048 | 1,067 | 1,048 | 1,065 | 352,000 |
| 2015/08/04 | 1,040 | 1,050 | 1,039 | 1,050 | 400,000 |
| 2015/08/03 | 1,021 | 1,033 | 1,021 | 1,028 | 172,000 |
| 2015/07/31 | 1,011 | 1,023 | 1,011 | 1,018 | 239,000 |
| 2015/07/30 | 1,013 | 1,025 | 1,009 | 1,011 | 300,000 |
| 2015/07/29 | 1,035 | 1,038 | 1,007 | 1,012 | 600,000 |
| 2015/07/28 | 1,042 | 1,049 | 1,032 | 1,042 | 267,000 |
| 2015/07/27 | 1,050 | 1,057 | 1,045 | 1,048 | 222,000 |
| 2015/07/24 | 1,061 | 1,063 | 1,052 | 1,054 | 178,000 |
| 2015/07/23 | 1,063 | 1,071 | 1,063 | 1,065 | 141,000 |
| 2015/07/22 | 1,071 | 1,073 | 1,063 | 1,068 | 209,000 |
| 2015/07/21 | 1,063 | 1,075 | 1,063 | 1,072 | 163,000 |
| 2015/07/17 | 1,083 | 1,085 | 1,063 | 1,067 | 269,000 |
| 2015/07/16 | 1,095 | 1,101 | 1,078 | 1,081 | 402,000 |
| 2015/07/15 | 1,106 | 1,125 | 1,092 | 1,094 | 301,000 |
| 2015/07/14 | 1,100 | 1,114 | 1,100 | 1,109 | 325,000 |
| 2015/07/13 | 1,089 | 1,096 | 1,083 | 1,091 | 200,000 |
| 2015/07/10 | 1,080 | 1,091 | 1,076 | 1,079 | 221,000 |
| 2015/07/09 | 1,080 | 1,082 | 1,052 | 1,075 | 388,000 |
| 2015/07/08 | 1,110 | 1,110 | 1,093 | 1,094 | 264,000 |
| 2015/07/07 | 1,109 | 1,112 | 1,106 | 1,110 | 119,000 |
| 2015/07/06 | 1,105 | 1,106 | 1,095 | 1,095 | 218,000 |
| 2015/07/03 | 1,102 | 1,116 | 1,099 | 1,110 | 232,000 |
| 2015/07/02 | 1,102 | 1,104 | 1,098 | 1,099 | 184,000 |
| 2015/07/01 | 1,096 | 1,098 | 1,087 | 1,098 | 117,000 |
| 2015/06/30 | 1,085 | 1,096 | 1,084 | 1,096 | 192,000 |
| 2015/06/29 | 1,071 | 1,101 | 1,071 | 1,089 | 280,000 |
| 2015/06/26 | 1,090 | 1,100 | 1,086 | 1,100 | 193,000 |
| 2015/06/25 | 1,099 | 1,100 | 1,093 | 1,094 | 179,000 |
| 2015/06/24 | 1,095 | 1,100 | 1,088 | 1,098 | 205,000 |
| 2015/06/23 | 1,087 | 1,094 | 1,085 | 1,091 | 179,000 |
| 2015/06/22 | 1,072 | 1,086 | 1,069 | 1,084 | 188,000 |
| 2015/06/19 | 1,073 | 1,079 | 1,069 | 1,072 | 313,000 |
| 2015/06/18 | 1,070 | 1,074 | 1,066 | 1,068 | 171,000 |
| 2015/06/17 | 1,063 | 1,068 | 1,060 | 1,064 | 162,000 |
| 2015/06/16 | 1,074 | 1,074 | 1,058 | 1,063 | 206,000 |
| 2015/06/15 | 1,066 | 1,070 | 1,061 | 1,068 | 226,000 |
| 2015/06/12 | 1,069 | 1,077 | 1,062 | 1,066 | 394,000 |
| 2015/06/11 | 1,059 | 1,076 | 1,059 | 1,076 | 235,000 |
| 2015/06/10 | 1,054 | 1,060 | 1,052 | 1,054 | 170,000 |
| 2015/06/09 | 1,058 | 1,064 | 1,052 | 1,054 | 170,000 |
| 2015/06/08 | 1,061 | 1,068 | 1,058 | 1,063 | 154,000 |
| 2015/06/05 | 1,060 | 1,069 | 1,057 | 1,066 | 203,000 |
| 2015/06/04 | 1,054 | 1,066 | 1,052 | 1,058 | 222,000 |
| 2015/06/03 | 1,047 | 1,052 | 1,047 | 1,049 | 147,000 |
| 2015/06/02 | 1,048 | 1,060 | 1,047 | 1,052 | 202,000 |
| 2015/06/01 | 1,047 | 1,049 | 1,043 | 1,048 | 169,000 |
| 2015/05/29 | 1,049 | 1,058 | 1,047 | 1,048 | 229,000 |
| 2015/05/28 | 1,044 | 1,045 | 1,041 | 1,045 | 157,000 |
| 2015/05/27 | 1,044 | 1,048 | 1,043 | 1,044 | 142,000 |
| 2015/05/26 | 1,046 | 1,048 | 1,040 | 1,044 | 139,000 |
| 2015/05/25 | 1,040 | 1,049 | 1,040 | 1,046 | 131,000 |
| 2015/05/22 | 1,048 | 1,048 | 1,035 | 1,046 | 134,000 |
| 2015/05/21 | 1,036 | 1,048 | 1,036 | 1,039 | 192,000 |
| 2015/05/20 | 1,048 | 1,048 | 1,034 | 1,045 | 290,000 |
| 2015/05/19 | 1,035 | 1,045 | 1,030 | 1,041 | 188,000 |
| 2015/05/18 | 1,024 | 1,035 | 1,020 | 1,027 | 153,000 |
| 2015/05/15 | 1,014 | 1,029 | 1,014 | 1,019 | 194,000 |
| 2015/05/14 | 1,010 | 1,039 | 1,010 | 1,017 | 305,000 |
| 2015/05/13 | 1,021 | 1,025 | 1,012 | 1,014 | 197,000 |
| 2015/05/12 | 1,029 | 1,031 | 1,022 | 1,028 | 255,000 |
| 2015/05/11 | 1,033 | 1,033 | 1,013 | 1,018 | 211,000 |
| 2015/05/08 | 1,003 | 1,024 | 1,003 | 1,014 | 344,000 |
| 2015/05/07 | 1,008 | 1,008 | 992 | 998 | 579,000 |
| 2015/05/01 | 1,025 | 1,025 | 1,007 | 1,008 | 588,000 |
| 2015/04/30 | 1,062 | 1,062 | 1,025 | 1,027 | 685,000 |
| 2015/04/28 | 1,068 | 1,075 | 1,061 | 1,062 | 248,000 |
| 2015/04/27 | 1,071 | 1,077 | 1,068 | 1,068 | 118,000 |
| 2015/04/24 | 1,072 | 1,077 | 1,065 | 1,071 | 200,000 |
| 2015/04/23 | 1,088 | 1,088 | 1,071 | 1,073 | 368,000 |
| 2015/04/22 | 1,097 | 1,097 | 1,081 | 1,088 | 219,000 |
| 2015/04/21 | 1,082 | 1,089 | 1,075 | 1,086 | 281,000 |
| 2015/04/20 | 1,090 | 1,093 | 1,081 | 1,082 | 244,000 |
| 2015/04/17 | 1,105 | 1,105 | 1,093 | 1,094 | 272,000 |
| 2015/04/16 | 1,110 | 1,114 | 1,093 | 1,109 | 328,000 |
| 2015/04/15 | 1,147 | 1,149 | 1,106 | 1,108 | 507,000 |
| 2015/04/14 | 1,160 | 1,162 | 1,134 | 1,151 | 256,000 |
| 2015/04/13 | 1,162 | 1,169 | 1,153 | 1,161 | 136,000 |
| 2015/04/10 | 1,162 | 1,165 | 1,156 | 1,161 | 157,000 |
| 2015/04/09 | 1,161 | 1,166 | 1,158 | 1,162 | 158,000 |
| 2015/04/08 | 1,146 | 1,166 | 1,146 | 1,161 | 224,000 |
| 2015/04/07 | 1,150 | 1,158 | 1,145 | 1,155 | 181,000 |
| 2015/04/06 | 1,135 | 1,153 | 1,135 | 1,148 | 394,000 |
| 2015/04/03 | 1,136 | 1,149 | 1,136 | 1,149 | 178,000 |
| 2015/04/02 | 1,124 | 1,143 | 1,123 | 1,135 | 413,000 |
| 2015/04/01 | 1,122 | 1,131 | 1,106 | 1,124 | 299,000 |
| 2015/03/31 | 1,148 | 1,148 | 1,128 | 1,128 | 217,000 |
| 2015/03/30 | 1,130 | 1,142 | 1,124 | 1,138 | 399,000 |
| 2015/03/27 | 1,111 | 1,123 | 1,103 | 1,117 | 292,000 |
| 2015/03/26 | 1,117 | 1,118 | 1,098 | 1,109 | 211,000 |
| 2015/03/25 | 1,110 | 1,117 | 1,104 | 1,115 | 267,000 |
| 2015/03/24 | 1,100 | 1,111 | 1,096 | 1,109 | 342,000 |
| 2015/03/23 | 1,106 | 1,111 | 1,102 | 1,109 | 201,000 |
| 2015/03/20 | 1,108 | 1,109 | 1,097 | 1,109 | 304,000 |
| 2015/03/19 | 1,103 | 1,110 | 1,091 | 1,105 | 258,000 |
| 2015/03/18 | 1,111 | 1,117 | 1,103 | 1,117 | 206,000 |
| 2015/03/17 | 1,118 | 1,122 | 1,106 | 1,111 | 340,000 |
| 2015/03/16 | 1,111 | 1,116 | 1,105 | 1,111 | 233,000 |
| 2015/03/13 | 1,116 | 1,116 | 1,107 | 1,110 | 428,000 |
| 2015/03/12 | 1,111 | 1,115 | 1,104 | 1,111 | 216,000 |
| 2015/03/11 | 1,093 | 1,112 | 1,092 | 1,104 | 204,000 |
| 2015/03/10 | 1,111 | 1,112 | 1,093 | 1,094 | 274,000 |
| 2015/03/09 | 1,103 | 1,113 | 1,094 | 1,108 | 335,000 |
| 2015/03/06 | 1,100 | 1,106 | 1,091 | 1,095 | 263,000 |
| 2015/03/05 | 1,090 | 1,102 | 1,086 | 1,093 | 195,000 |
| 2015/03/04 | 1,105 | 1,108 | 1,086 | 1,092 | 352,000 |
| 2015/03/03 | 1,116 | 1,116 | 1,101 | 1,105 | 250,000 |
| 2015/03/02 | 1,122 | 1,130 | 1,100 | 1,103 | 345,000 |
| 2015/02/27 | 1,136 | 1,136 | 1,119 | 1,122 | 458,000 |
| 2015/02/26 | 1,132 | 1,147 | 1,131 | 1,136 | 430,000 |
| 2015/02/25 | 1,185 | 1,188 | 1,136 | 1,140 | 2,062,000 |
| 2015/02/24 | 1,185 | 1,204 | 1,185 | 1,201 | 1,509,000 |
| 2015/02/23 | 1,177 | 1,197 | 1,175 | 1,195 | 806,000 |
| 2015/02/20 | 1,169 | 1,174 | 1,164 | 1,171 | 483,000 |
| 2015/02/19 | 1,150 | 1,170 | 1,149 | 1,167 | 503,000 |
| 2015/02/18 | 1,150 | 1,165 | 1,145 | 1,150 | 567,000 |
| 2015/02/17 | 1,138 | 1,147 | 1,138 | 1,144 | 360,000 |
| 2015/02/16 | 1,139 | 1,146 | 1,134 | 1,140 | 205,000 |
| 2015/02/13 | 1,144 | 1,151 | 1,132 | 1,132 | 295,000 |
| 2015/02/12 | 1,134 | 1,153 | 1,134 | 1,144 | 328,000 |
| 2015/02/10 | 1,114 | 1,132 | 1,109 | 1,132 | 271,000 |
| 2015/02/09 | 1,114 | 1,116 | 1,103 | 1,110 | 251,000 |
| 2015/02/06 | 1,120 | 1,120 | 1,105 | 1,110 | 372,000 |
| 2015/02/05 | 1,131 | 1,136 | 1,116 | 1,116 | 407,000 |
| 2015/02/04 | 1,136 | 1,145 | 1,132 | 1,134 | 295,000 |
| 2015/02/03 | 1,164 | 1,164 | 1,126 | 1,132 | 461,000 |
| 2015/02/02 | 1,164 | 1,166 | 1,153 | 1,161 | 300,000 |
| 2015/01/30 | 1,164 | 1,176 | 1,164 | 1,170 | 322,000 |
| 2015/01/29 | 1,161 | 1,172 | 1,161 | 1,163 | 238,000 |
| 2015/01/28 | 1,156 | 1,172 | 1,156 | 1,169 | 328,000 |
| 2015/01/27 | 1,139 | 1,156 | 1,139 | 1,155 | 199,000 |
| 2015/01/26 | 1,130 | 1,138 | 1,128 | 1,133 | 250,000 |
| 2015/01/23 | 1,155 | 1,156 | 1,141 | 1,143 | 267,000 |
| 2015/01/22 | 1,159 | 1,160 | 1,144 | 1,149 | 340,000 |
| 2015/01/21 | 1,161 | 1,168 | 1,157 | 1,160 | 228,000 |
| 2015/01/20 | 1,162 | 1,170 | 1,156 | 1,168 | 226,000 |
| 2015/01/19 | 1,163 | 1,165 | 1,154 | 1,161 | 132,000 |
| 2015/01/16 | 1,169 | 1,176 | 1,152 | 1,162 | 258,000 |
| 2015/01/15 | 1,167 | 1,181 | 1,165 | 1,181 | 208,000 |
| 2015/01/14 | 1,166 | 1,185 | 1,163 | 1,169 | 244,000 |
| 2015/01/13 | 1,139 | 1,165 | 1,131 | 1,165 | 293,000 |
| 2015/01/09 | 1,153 | 1,161 | 1,143 | 1,146 | 227,000 |
| 2015/01/08 | 1,153 | 1,153 | 1,141 | 1,151 | 178,000 |
| 2015/01/07 | 1,145 | 1,156 | 1,143 | 1,143 | 244,000 |
| 2015/01/06 | 1,156 | 1,165 | 1,150 | 1,152 | 321,000 |
| 2015/01/05 | 1,170 | 1,174 | 1,158 | 1,164 | 228,000 |