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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,295 | 1,303 | 1,284 | 1,298 | 330,000 |
| 2016/12/29 | 1,282 | 1,292 | 1,282 | 1,289 | 170,000 |
| 2016/12/28 | 1,275 | 1,292 | 1,275 | 1,285 | 206,000 |
| 2016/12/27 | 1,280 | 1,282 | 1,267 | 1,272 | 219,000 |
| 2016/12/26 | 1,280 | 1,287 | 1,278 | 1,280 | 194,000 |
| 2016/12/22 | 1,258 | 1,277 | 1,252 | 1,274 | 458,000 |
| 2016/12/21 | 1,256 | 1,256 | 1,243 | 1,249 | 218,000 |
| 2016/12/20 | 1,250 | 1,260 | 1,246 | 1,254 | 324,000 |
| 2016/12/19 | 1,239 | 1,253 | 1,234 | 1,251 | 308,000 |
| 2016/12/16 | 1,247 | 1,247 | 1,235 | 1,235 | 197,000 |
| 2016/12/15 | 1,242 | 1,248 | 1,230 | 1,242 | 225,000 |
| 2016/12/14 | 1,250 | 1,252 | 1,240 | 1,243 | 177,000 |
| 2016/12/13 | 1,232 | 1,250 | 1,231 | 1,250 | 265,000 |
| 2016/12/12 | 1,224 | 1,231 | 1,217 | 1,231 | 188,000 |
| 2016/12/09 | 1,210 | 1,221 | 1,210 | 1,220 | 274,000 |
| 2016/12/08 | 1,216 | 1,218 | 1,206 | 1,215 | 189,000 |
| 2016/12/07 | 1,222 | 1,222 | 1,207 | 1,213 | 152,000 |
| 2016/12/06 | 1,215 | 1,221 | 1,207 | 1,208 | 238,000 |
| 2016/12/05 | 1,224 | 1,234 | 1,215 | 1,216 | 231,000 |
| 2016/12/02 | 1,250 | 1,250 | 1,233 | 1,236 | 212,000 |
| 2016/12/01 | 1,242 | 1,250 | 1,235 | 1,245 | 360,000 |
| 2016/11/30 | 1,225 | 1,236 | 1,223 | 1,236 | 234,000 |
| 2016/11/29 | 1,230 | 1,233 | 1,227 | 1,229 | 142,000 |
| 2016/11/28 | 1,224 | 1,234 | 1,215 | 1,231 | 214,000 |
| 2016/11/25 | 1,230 | 1,230 | 1,217 | 1,225 | 227,000 |
| 2016/11/24 | 1,226 | 1,227 | 1,218 | 1,225 | 123,000 |
| 2016/11/22 | 1,224 | 1,235 | 1,224 | 1,226 | 218,000 |
| 2016/11/21 | 1,225 | 1,238 | 1,224 | 1,236 | 272,000 |
| 2016/11/18 | 1,225 | 1,225 | 1,213 | 1,221 | 329,000 |
| 2016/11/17 | 1,197 | 1,218 | 1,197 | 1,216 | 361,000 |
| 2016/11/16 | 1,188 | 1,197 | 1,185 | 1,197 | 293,000 |
| 2016/11/15 | 1,188 | 1,188 | 1,171 | 1,177 | 238,000 |
| 2016/11/14 | 1,185 | 1,189 | 1,179 | 1,189 | 202,000 |
| 2016/11/11 | 1,187 | 1,187 | 1,169 | 1,179 | 379,000 |
| 2016/11/10 | 1,174 | 1,181 | 1,161 | 1,175 | 478,000 |
| 2016/11/09 | 1,174 | 1,178 | 1,134 | 1,146 | 521,000 |
| 2016/11/08 | 1,177 | 1,188 | 1,172 | 1,174 | 355,000 |
| 2016/11/07 | 1,158 | 1,166 | 1,153 | 1,163 | 248,000 |
| 2016/11/04 | 1,159 | 1,159 | 1,149 | 1,155 | 424,000 |
| 2016/11/02 | 1,176 | 1,176 | 1,161 | 1,170 | 301,000 |
| 2016/11/01 | 1,184 | 1,184 | 1,171 | 1,179 | 178,000 |
| 2016/10/31 | 1,183 | 1,187 | 1,174 | 1,177 | 265,000 |
| 2016/10/28 | 1,187 | 1,187 | 1,176 | 1,181 | 307,000 |
| 2016/10/27 | 1,180 | 1,188 | 1,175 | 1,179 | 190,000 |
| 2016/10/26 | 1,184 | 1,187 | 1,178 | 1,180 | 168,000 |
| 2016/10/25 | 1,165 | 1,179 | 1,165 | 1,177 | 285,000 |
| 2016/10/24 | 1,169 | 1,174 | 1,164 | 1,169 | 310,000 |
| 2016/10/21 | 1,182 | 1,182 | 1,169 | 1,174 | 213,000 |
| 2016/10/20 | 1,185 | 1,188 | 1,175 | 1,179 | 310,000 |
| 2016/10/19 | 1,180 | 1,180 | 1,173 | 1,178 | 246,000 |
| 2016/10/18 | 1,188 | 1,192 | 1,176 | 1,180 | 351,000 |
| 2016/10/17 | 1,233 | 1,242 | 1,182 | 1,189 | 675,000 |
| 2016/10/14 | 1,221 | 1,246 | 1,221 | 1,244 | 325,000 |
| 2016/10/13 | 1,215 | 1,231 | 1,209 | 1,230 | 341,000 |
| 2016/10/12 | 1,201 | 1,212 | 1,200 | 1,204 | 199,000 |
| 2016/10/11 | 1,206 | 1,210 | 1,201 | 1,207 | 231,000 |
| 2016/10/07 | 1,215 | 1,219 | 1,202 | 1,205 | 239,000 |
| 2016/10/06 | 1,227 | 1,228 | 1,219 | 1,227 | 271,000 |
| 2016/10/05 | 1,226 | 1,229 | 1,217 | 1,220 | 244,000 |
| 2016/10/04 | 1,238 | 1,238 | 1,218 | 1,222 | 262,000 |
| 2016/10/03 | 1,234 | 1,240 | 1,222 | 1,228 | 325,000 |
| 2016/09/30 | 1,208 | 1,234 | 1,200 | 1,227 | 402,000 |
| 2016/09/29 | 1,220 | 1,222 | 1,207 | 1,220 | 255,000 |
| 2016/09/28 | 1,210 | 1,223 | 1,200 | 1,212 | 348,000 |
| 2016/09/27 | 1,193 | 1,210 | 1,184 | 1,210 | 368,000 |
| 2016/09/26 | 1,198 | 1,199 | 1,190 | 1,194 | 286,000 |
| 2016/09/23 | 1,181 | 1,201 | 1,179 | 1,198 | 511,000 |
| 2016/09/21 | 1,157 | 1,181 | 1,151 | 1,181 | 387,000 |
| 2016/09/20 | 1,140 | 1,159 | 1,140 | 1,155 | 258,000 |
| 2016/09/16 | 1,149 | 1,152 | 1,144 | 1,152 | 146,000 |
| 2016/09/15 | 1,144 | 1,148 | 1,141 | 1,145 | 122,000 |
| 2016/09/14 | 1,148 | 1,150 | 1,142 | 1,144 | 172,000 |
| 2016/09/13 | 1,138 | 1,150 | 1,138 | 1,149 | 180,000 |
| 2016/09/12 | 1,113 | 1,141 | 1,113 | 1,138 | 219,000 |
| 2016/09/09 | 1,136 | 1,136 | 1,127 | 1,131 | 241,000 |
| 2016/09/08 | 1,157 | 1,159 | 1,143 | 1,146 | 259,000 |
| 2016/09/07 | 1,144 | 1,158 | 1,139 | 1,157 | 343,000 |
| 2016/09/06 | 1,128 | 1,153 | 1,128 | 1,151 | 341,000 |
| 2016/09/05 | 1,120 | 1,129 | 1,115 | 1,128 | 181,000 |
| 2016/09/02 | 1,117 | 1,124 | 1,116 | 1,124 | 156,000 |
| 2016/09/01 | 1,109 | 1,117 | 1,107 | 1,117 | 207,000 |
| 2016/08/31 | 1,115 | 1,115 | 1,097 | 1,109 | 366,000 |
| 2016/08/30 | 1,104 | 1,113 | 1,094 | 1,112 | 263,000 |
| 2016/08/29 | 1,139 | 1,144 | 1,100 | 1,103 | 1,368,000 |
| 2016/08/26 | 1,157 | 1,159 | 1,145 | 1,145 | 1,693,000 |
| 2016/08/25 | 1,158 | 1,158 | 1,146 | 1,154 | 517,000 |
| 2016/08/24 | 1,141 | 1,156 | 1,141 | 1,155 | 603,000 |
| 2016/08/23 | 1,120 | 1,141 | 1,120 | 1,138 | 915,000 |
| 2016/08/22 | 1,111 | 1,127 | 1,111 | 1,125 | 429,000 |
| 2016/08/19 | 1,131 | 1,131 | 1,103 | 1,112 | 454,000 |
| 2016/08/18 | 1,141 | 1,144 | 1,130 | 1,131 | 379,000 |
| 2016/08/17 | 1,171 | 1,173 | 1,147 | 1,149 | 671,000 |
| 2016/08/16 | 1,185 | 1,185 | 1,168 | 1,170 | 451,000 |
| 2016/08/15 | 1,193 | 1,199 | 1,177 | 1,179 | 419,000 |
| 2016/08/12 | 1,189 | 1,195 | 1,182 | 1,192 | 267,000 |
| 2016/08/10 | 1,174 | 1,184 | 1,169 | 1,182 | 250,000 |
| 2016/08/09 | 1,158 | 1,177 | 1,157 | 1,175 | 288,000 |
| 2016/08/08 | 1,161 | 1,165 | 1,152 | 1,161 | 326,000 |
| 2016/08/05 | 1,161 | 1,171 | 1,152 | 1,160 | 427,000 |
| 2016/08/04 | 1,160 | 1,166 | 1,150 | 1,151 | 469,000 |
| 2016/08/03 | 1,168 | 1,178 | 1,163 | 1,164 | 332,000 |
| 2016/08/02 | 1,173 | 1,188 | 1,171 | 1,183 | 310,000 |
| 2016/08/01 | 1,164 | 1,181 | 1,161 | 1,173 | 316,000 |
| 2016/07/29 | 1,151 | 1,177 | 1,151 | 1,176 | 374,000 |
| 2016/07/28 | 1,172 | 1,172 | 1,158 | 1,169 | 276,000 |
| 2016/07/27 | 1,188 | 1,188 | 1,177 | 1,181 | 241,000 |
| 2016/07/26 | 1,185 | 1,193 | 1,177 | 1,178 | 245,000 |
| 2016/07/25 | 1,189 | 1,199 | 1,177 | 1,186 | 293,000 |
| 2016/07/22 | 1,170 | 1,181 | 1,168 | 1,177 | 286,000 |
| 2016/07/21 | 1,200 | 1,208 | 1,182 | 1,187 | 317,000 |
| 2016/07/20 | 1,180 | 1,196 | 1,178 | 1,196 | 345,000 |
| 2016/07/19 | 1,163 | 1,192 | 1,155 | 1,190 | 654,000 |
| 2016/07/15 | 1,136 | 1,162 | 1,135 | 1,147 | 622,000 |
| 2016/07/14 | 1,112 | 1,140 | 1,112 | 1,134 | 314,000 |
| 2016/07/13 | 1,119 | 1,123 | 1,112 | 1,119 | 349,000 |
| 2016/07/12 | 1,103 | 1,117 | 1,103 | 1,113 | 297,000 |
| 2016/07/11 | 1,086 | 1,104 | 1,086 | 1,095 | 338,000 |
| 2016/07/08 | 1,085 | 1,098 | 1,071 | 1,074 | 364,000 |
| 2016/07/07 | 1,077 | 1,079 | 1,068 | 1,074 | 215,000 |
| 2016/07/06 | 1,079 | 1,081 | 1,067 | 1,081 | 243,000 |
| 2016/07/05 | 1,074 | 1,080 | 1,068 | 1,080 | 160,000 |
| 2016/07/04 | 1,072 | 1,077 | 1,065 | 1,075 | 183,000 |
| 2016/07/01 | 1,071 | 1,076 | 1,065 | 1,073 | 156,000 |
| 2016/06/30 | 1,067 | 1,072 | 1,064 | 1,065 | 168,000 |
| 2016/06/29 | 1,044 | 1,065 | 1,042 | 1,062 | 177,000 |
| 2016/06/28 | 1,011 | 1,047 | 1,010 | 1,043 | 302,000 |
| 2016/06/27 | 996 | 1,025 | 996 | 1,024 | 231,000 |
| 2016/06/24 | 1,040 | 1,040 | 983 | 995 | 474,000 |
| 2016/06/23 | 1,028 | 1,033 | 1,025 | 1,032 | 104,000 |
| 2016/06/22 | 1,028 | 1,034 | 1,018 | 1,031 | 219,000 |
| 2016/06/21 | 1,017 | 1,036 | 1,016 | 1,034 | 167,000 |
| 2016/06/20 | 1,028 | 1,029 | 1,018 | 1,026 | 212,000 |
| 2016/06/17 | 1,026 | 1,034 | 1,001 | 1,003 | 471,000 |
| 2016/06/16 | 1,038 | 1,041 | 1,018 | 1,022 | 336,000 |
| 2016/06/15 | 1,050 | 1,050 | 1,039 | 1,041 | 211,000 |
| 2016/06/14 | 1,065 | 1,067 | 1,041 | 1,046 | 231,000 |
| 2016/06/13 | 1,067 | 1,071 | 1,064 | 1,065 | 204,000 |
| 2016/06/10 | 1,091 | 1,091 | 1,076 | 1,078 | 313,000 |
| 2016/06/09 | 1,092 | 1,094 | 1,086 | 1,089 | 89,000 |
| 2016/06/08 | 1,084 | 1,092 | 1,078 | 1,092 | 173,000 |
| 2016/06/07 | 1,095 | 1,095 | 1,084 | 1,094 | 98,000 |
| 2016/06/06 | 1,088 | 1,095 | 1,083 | 1,095 | 165,000 |
| 2016/06/03 | 1,064 | 1,092 | 1,064 | 1,092 | 372,000 |
| 2016/06/02 | 1,070 | 1,076 | 1,061 | 1,069 | 272,000 |
| 2016/06/01 | 1,080 | 1,082 | 1,071 | 1,075 | 175,000 |
| 2016/05/31 | 1,084 | 1,088 | 1,080 | 1,088 | 140,000 |
| 2016/05/30 | 1,071 | 1,085 | 1,065 | 1,085 | 139,000 |
| 2016/05/27 | 1,070 | 1,070 | 1,060 | 1,064 | 115,000 |
| 2016/05/26 | 1,061 | 1,070 | 1,058 | 1,063 | 204,000 |
| 2016/05/25 | 1,060 | 1,061 | 1,048 | 1,050 | 84,000 |
| 2016/05/24 | 1,044 | 1,055 | 1,041 | 1,051 | 202,000 |
| 2016/05/23 | 1,040 | 1,048 | 1,039 | 1,046 | 266,000 |
| 2016/05/20 | 1,046 | 1,057 | 1,046 | 1,056 | 328,000 |
| 2016/05/19 | 1,055 | 1,061 | 1,042 | 1,053 | 396,000 |
| 2016/05/18 | 1,064 | 1,068 | 1,047 | 1,056 | 251,000 |
| 2016/05/17 | 1,038 | 1,062 | 1,032 | 1,060 | 350,000 |
| 2016/05/16 | 1,022 | 1,040 | 1,022 | 1,027 | 227,000 |
| 2016/05/13 | 1,028 | 1,037 | 1,021 | 1,029 | 292,000 |
| 2016/05/12 | 1,033 | 1,034 | 1,020 | 1,023 | 294,000 |
| 2016/05/11 | 1,056 | 1,056 | 1,031 | 1,036 | 297,000 |
| 2016/05/10 | 1,037 | 1,059 | 1,037 | 1,056 | 318,000 |
| 2016/05/09 | 1,030 | 1,041 | 1,029 | 1,037 | 212,000 |
| 2016/05/06 | 1,050 | 1,052 | 1,021 | 1,024 | 582,000 |
| 2016/05/02 | 1,062 | 1,069 | 1,049 | 1,054 | 456,000 |
| 2016/04/28 | 1,110 | 1,114 | 1,084 | 1,088 | 309,000 |
| 2016/04/27 | 1,092 | 1,109 | 1,092 | 1,104 | 355,000 |
| 2016/04/26 | 1,093 | 1,099 | 1,084 | 1,092 | 228,000 |
| 2016/04/25 | 1,101 | 1,101 | 1,085 | 1,100 | 292,000 |
| 2016/04/22 | 1,100 | 1,108 | 1,093 | 1,103 | 289,000 |
| 2016/04/21 | 1,103 | 1,111 | 1,098 | 1,100 | 339,000 |
| 2016/04/20 | 1,080 | 1,106 | 1,080 | 1,096 | 582,000 |
| 2016/04/19 | 1,036 | 1,083 | 1,036 | 1,080 | 882,000 |
| 2016/04/18 | 1,005 | 1,018 | 1,001 | 1,015 | 553,000 |
| 2016/04/15 | 1,030 | 1,030 | 999 | 1,020 | 991,000 |
| 2016/04/14 | 1,030 | 1,056 | 1,010 | 1,039 | 1,225,000 |
| 2016/04/13 | 1,013 | 1,025 | 1,013 | 1,022 | 202,000 |
| 2016/04/12 | 1,017 | 1,023 | 1,012 | 1,012 | 152,000 |
| 2016/04/11 | 1,023 | 1,023 | 1,010 | 1,018 | 127,000 |
| 2016/04/08 | 1,014 | 1,033 | 1,002 | 1,022 | 339,000 |
| 2016/04/07 | 1,026 | 1,043 | 1,018 | 1,025 | 209,000 |
| 2016/04/06 | 1,005 | 1,027 | 1,002 | 1,027 | 357,000 |
| 2016/04/05 | 1,033 | 1,035 | 1,003 | 1,006 | 309,000 |
| 2016/04/04 | 1,030 | 1,045 | 1,027 | 1,035 | 337,000 |
| 2016/04/01 | 1,067 | 1,067 | 1,023 | 1,024 | 412,000 |
| 2016/03/31 | 1,069 | 1,070 | 1,057 | 1,061 | 355,000 |
| 2016/03/30 | 1,062 | 1,074 | 1,062 | 1,069 | 349,000 |
| 2016/03/29 | 1,058 | 1,071 | 1,058 | 1,064 | 264,000 |
| 2016/03/28 | 1,048 | 1,058 | 1,047 | 1,058 | 321,000 |
| 2016/03/25 | 1,050 | 1,053 | 1,041 | 1,044 | 278,000 |
| 2016/03/24 | 1,038 | 1,049 | 1,037 | 1,044 | 446,000 |
| 2016/03/23 | 1,021 | 1,037 | 1,020 | 1,035 | 568,000 |
| 2016/03/22 | 1,000 | 1,019 | 1,000 | 1,019 | 492,000 |
| 2016/03/18 | 998 | 1,002 | 992 | 999 | 426,000 |
| 2016/03/17 | 1,003 | 1,009 | 989 | 996 | 276,000 |
| 2016/03/16 | 1,001 | 1,008 | 1,000 | 1,004 | 300,000 |
| 2016/03/15 | 1,000 | 1,008 | 994 | 1,001 | 371,000 |
| 2016/03/14 | 1,005 | 1,013 | 1,002 | 1,008 | 391,000 |
| 2016/03/11 | 986 | 1,003 | 983 | 994 | 439,000 |
| 2016/03/10 | 987 | 997 | 981 | 995 | 272,000 |
| 2016/03/09 | 987 | 993 | 974 | 979 | 534,000 |
| 2016/03/08 | 1,005 | 1,006 | 989 | 1,002 | 303,000 |
| 2016/03/07 | 1,005 | 1,010 | 990 | 1,005 | 433,000 |
| 2016/03/04 | 997 | 997 | 982 | 995 | 303,000 |
| 2016/03/03 | 992 | 995 | 984 | 992 | 284,000 |
| 2016/03/02 | 986 | 988 | 979 | 986 | 346,000 |
| 2016/03/01 | 974 | 985 | 966 | 975 | 464,000 |
| 2016/02/29 | 997 | 1,001 | 980 | 982 | 399,000 |
| 2016/02/26 | 1,001 | 1,008 | 994 | 994 | 421,000 |
| 2016/02/25 | 1,011 | 1,012 | 991 | 1,009 | 1,158,000 |
| 2016/02/24 | 1,021 | 1,042 | 1,009 | 1,026 | 1,550,000 |
| 2016/02/23 | 1,026 | 1,034 | 1,015 | 1,018 | 537,000 |
| 2016/02/22 | 1,003 | 1,025 | 1,003 | 1,020 | 508,000 |
| 2016/02/19 | 1,003 | 1,014 | 993 | 1,009 | 729,000 |
| 2016/02/18 | 1,031 | 1,034 | 1,005 | 1,009 | 717,000 |
| 2016/02/17 | 1,043 | 1,043 | 1,003 | 1,019 | 710,000 |
| 2016/02/16 | 1,051 | 1,069 | 1,047 | 1,051 | 326,000 |
| 2016/02/15 | 1,030 | 1,067 | 1,022 | 1,060 | 660,000 |
| 2016/02/12 | 998 | 1,007 | 980 | 989 | 622,000 |
| 2016/02/10 | 1,041 | 1,044 | 1,012 | 1,021 | 463,000 |
| 2016/02/09 | 1,061 | 1,065 | 1,038 | 1,043 | 470,000 |
| 2016/02/08 | 1,054 | 1,093 | 1,054 | 1,087 | 347,000 |
| 2016/02/05 | 1,052 | 1,065 | 1,051 | 1,063 | 310,000 |
| 2016/02/04 | 1,076 | 1,077 | 1,056 | 1,062 | 397,000 |
| 2016/02/03 | 1,064 | 1,079 | 1,062 | 1,076 | 388,000 |
| 2016/02/02 | 1,083 | 1,098 | 1,081 | 1,088 | 360,000 |
| 2016/02/01 | 1,060 | 1,090 | 1,057 | 1,087 | 447,000 |
| 2016/01/29 | 1,026 | 1,053 | 1,016 | 1,048 | 466,000 |
| 2016/01/28 | 1,008 | 1,038 | 1,006 | 1,027 | 617,000 |
| 2016/01/27 | 1,011 | 1,029 | 1,004 | 1,010 | 510,000 |
| 2016/01/26 | 1,002 | 1,014 | 995 | 996 | 309,000 |
| 2016/01/25 | 1,024 | 1,024 | 1,001 | 1,013 | 296,000 |
| 2016/01/22 | 982 | 1,006 | 976 | 1,005 | 427,000 |
| 2016/01/21 | 988 | 1,002 | 960 | 960 | 490,000 |
| 2016/01/20 | 1,023 | 1,023 | 989 | 989 | 460,000 |
| 2016/01/19 | 1,030 | 1,042 | 1,013 | 1,023 | 427,000 |
| 2016/01/18 | 1,030 | 1,041 | 1,022 | 1,035 | 345,000 |
| 2016/01/15 | 1,068 | 1,080 | 1,045 | 1,049 | 350,000 |
| 2016/01/14 | 1,082 | 1,087 | 1,062 | 1,070 | 399,000 |
| 2016/01/13 | 1,100 | 1,110 | 1,098 | 1,101 | 267,000 |
| 2016/01/12 | 1,100 | 1,113 | 1,088 | 1,090 | 314,000 |
| 2016/01/08 | 1,119 | 1,119 | 1,103 | 1,106 | 357,000 |
| 2016/01/07 | 1,122 | 1,138 | 1,120 | 1,124 | 283,000 |
| 2016/01/06 | 1,133 | 1,140 | 1,120 | 1,131 | 164,000 |
| 2016/01/05 | 1,135 | 1,141 | 1,127 | 1,133 | 226,000 |
| 2016/01/04 | 1,140 | 1,153 | 1,134 | 1,134 | 201,000 |