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 |
---|---|---|---|---|---|
2018/12/28 | 10,500 | 10,690 | 10,500 | 10,640 | 25,200 |
2018/12/27 | 10,200 | 10,610 | 10,160 | 10,570 | 36,800 |
2018/12/26 | 9,550 | 9,960 | 9,550 | 9,700 | 70,100 |
2018/12/25 | 9,900 | 9,900 | 9,420 | 9,550 | 60,900 |
2018/12/21 | 10,140 | 10,160 | 9,930 | 10,090 | 58,800 |
2018/12/20 | 10,700 | 10,740 | 10,270 | 10,300 | 39,000 |
2018/12/19 | 10,900 | 10,920 | 10,810 | 10,860 | 24,400 |
2018/12/18 | 11,050 | 11,100 | 10,900 | 10,930 | 25,000 |
2018/12/17 | 11,250 | 11,250 | 11,100 | 11,180 | 20,400 |
2018/12/14 | 11,450 | 11,470 | 11,240 | 11,240 | 29,800 |
2018/12/13 | 11,460 | 11,580 | 11,440 | 11,460 | 21,900 |
2018/12/12 | 11,240 | 11,410 | 11,220 | 11,380 | 22,700 |
2018/12/11 | 11,360 | 11,400 | 11,070 | 11,090 | 27,900 |
2018/12/10 | 11,440 | 11,440 | 11,270 | 11,380 | 25,800 |
2018/12/07 | 11,350 | 11,590 | 11,350 | 11,560 | 32,300 |
2018/12/06 | 11,530 | 11,530 | 11,280 | 11,350 | 43,300 |
2018/12/05 | 11,370 | 11,670 | 11,350 | 11,570 | 29,600 |
2018/12/04 | 11,990 | 12,000 | 11,610 | 11,620 | 38,200 |
2018/12/03 | 11,970 | 12,020 | 11,810 | 12,020 | 27,300 |
2018/11/30 | 11,650 | 11,940 | 11,590 | 11,890 | 34,500 |
2018/11/29 | 11,580 | 11,680 | 11,530 | 11,600 | 23,000 |
2018/11/28 | 11,550 | 11,550 | 11,400 | 11,460 | 23,700 |
2018/11/27 | 11,440 | 11,540 | 11,340 | 11,400 | 32,500 |
2018/11/26 | 11,230 | 11,340 | 11,230 | 11,250 | 16,600 |
2018/11/22 | 11,100 | 11,270 | 11,070 | 11,250 | 25,100 |
2018/11/21 | 10,960 | 11,040 | 10,920 | 11,000 | 21,400 |
2018/11/20 | 11,040 | 11,210 | 11,000 | 11,170 | 21,900 |
2018/11/19 | 10,910 | 11,100 | 10,910 | 11,080 | 18,700 |
2018/11/16 | 10,980 | 11,080 | 10,840 | 10,900 | 20,700 |
2018/11/15 | 10,900 | 11,000 | 10,820 | 10,990 | 21,900 |
2018/11/14 | 11,080 | 11,090 | 10,930 | 10,950 | 21,400 |
2018/11/13 | 11,100 | 11,110 | 10,910 | 10,960 | 28,100 |
2018/11/12 | 11,210 | 11,350 | 11,200 | 11,280 | 25,500 |
2018/11/09 | 11,210 | 11,400 | 11,190 | 11,340 | 30,500 |
2018/11/08 | 11,300 | 11,460 | 11,200 | 11,210 | 37,700 |
2018/11/07 | 11,070 | 11,300 | 11,040 | 11,060 | 45,300 |
2018/11/06 | 10,950 | 11,130 | 10,950 | 11,090 | 24,800 |
2018/11/05 | 10,740 | 11,000 | 10,680 | 10,940 | 30,400 |
2018/11/02 | 10,840 | 10,920 | 10,750 | 10,870 | 36,400 |
2018/11/01 | 11,000 | 11,020 | 10,880 | 10,880 | 29,300 |
2018/10/31 | 10,650 | 11,060 | 10,650 | 11,010 | 36,200 |
2018/10/30 | 10,420 | 10,720 | 10,420 | 10,650 | 48,100 |
2018/10/29 | 10,560 | 10,660 | 10,440 | 10,580 | 46,400 |
2018/10/26 | 10,750 | 10,800 | 10,470 | 10,580 | 50,800 |
2018/10/25 | 11,000 | 11,060 | 10,740 | 10,760 | 61,200 |
2018/10/24 | 11,050 | 11,290 | 11,000 | 11,250 | 64,800 |
2018/10/23 | 11,500 | 11,530 | 11,120 | 11,150 | 61,700 |
2018/10/22 | 11,480 | 11,720 | 11,340 | 11,660 | 43,200 |
2018/10/19 | 11,640 | 11,710 | 11,480 | 11,560 | 46,900 |
2018/10/18 | 12,040 | 12,100 | 11,780 | 11,810 | 52,400 |
2018/10/17 | 11,800 | 12,030 | 11,710 | 11,920 | 74,300 |
2018/10/16 | 12,410 | 12,450 | 11,590 | 11,640 | 114,000 |
2018/10/15 | 13,010 | 13,100 | 12,500 | 12,630 | 77,000 |
2018/10/12 | 13,260 | 13,320 | 13,040 | 13,110 | 31,500 |
2018/10/11 | 13,370 | 13,500 | 13,210 | 13,250 | 33,300 |
2018/10/10 | 13,550 | 13,860 | 13,550 | 13,760 | 24,800 |
2018/10/09 | 13,740 | 13,810 | 13,460 | 13,530 | 29,300 |
2018/10/05 | 13,780 | 13,890 | 13,700 | 13,830 | 24,300 |
2018/10/04 | 14,110 | 14,110 | 13,810 | 13,810 | 24,200 |
2018/10/03 | 14,060 | 14,150 | 13,970 | 13,970 | 28,000 |
2018/10/02 | 14,010 | 14,210 | 14,010 | 14,120 | 31,000 |
2018/10/01 | 13,880 | 13,980 | 13,830 | 13,960 | 20,900 |
2018/09/28 | 13,880 | 14,000 | 13,830 | 13,880 | 35,600 |
2018/09/27 | 13,990 | 14,020 | 13,810 | 13,860 | 39,600 |
2018/09/26 | 14,000 | 14,110 | 13,910 | 14,040 | 49,000 |
2018/09/25 | 13,910 | 14,140 | 13,880 | 13,980 | 48,600 |
2018/09/21 | 14,150 | 14,220 | 13,940 | 13,990 | 43,200 |
2018/09/20 | 14,120 | 14,260 | 14,010 | 14,180 | 25,000 |
2018/09/19 | 14,180 | 14,220 | 14,100 | 14,120 | 27,400 |
2018/09/18 | 13,620 | 14,010 | 13,620 | 13,990 | 25,000 |
2018/09/14 | 13,540 | 13,740 | 13,530 | 13,620 | 37,800 |
2018/09/13 | 13,170 | 13,510 | 13,170 | 13,500 | 23,800 |
2018/09/12 | 13,330 | 13,470 | 13,160 | 13,170 | 31,700 |
2018/09/11 | 13,450 | 13,520 | 13,400 | 13,460 | 18,000 |
2018/09/10 | 13,280 | 13,440 | 13,240 | 13,360 | 23,600 |
2018/09/07 | 13,250 | 13,250 | 13,050 | 13,200 | 29,800 |
2018/09/06 | 13,500 | 13,500 | 13,250 | 13,260 | 30,300 |
2018/09/05 | 13,600 | 13,680 | 13,510 | 13,590 | 25,300 |
2018/09/04 | 13,690 | 13,690 | 13,550 | 13,600 | 16,300 |
2018/09/03 | 13,640 | 13,700 | 13,560 | 13,660 | 20,000 |
2018/08/31 | 13,480 | 13,670 | 13,480 | 13,610 | 23,500 |
2018/08/30 | 13,590 | 13,980 | 13,450 | 13,610 | 70,100 |
2018/08/29 | 14,070 | 14,070 | 13,410 | 13,470 | 136,600 |
2018/08/28 | 14,210 | 14,240 | 14,070 | 14,070 | 124,100 |
2018/08/27 | 13,920 | 14,160 | 13,890 | 14,130 | 60,000 |
2018/08/24 | 13,600 | 13,810 | 13,580 | 13,790 | 46,600 |
2018/08/23 | 13,630 | 13,700 | 13,550 | 13,600 | 58,500 |
2018/08/22 | 13,410 | 13,480 | 13,330 | 13,460 | 71,000 |
2018/08/21 | 13,350 | 13,350 | 13,200 | 13,310 | 52,200 |
2018/08/20 | 13,510 | 13,530 | 13,310 | 13,310 | 54,100 |
2018/08/17 | 13,440 | 13,550 | 13,330 | 13,520 | 41,300 |
2018/08/16 | 13,590 | 13,590 | 13,300 | 13,330 | 49,300 |
2018/08/15 | 13,810 | 13,810 | 13,480 | 13,600 | 45,900 |
2018/08/14 | 13,790 | 13,900 | 13,680 | 13,810 | 47,500 |
2018/08/13 | 13,610 | 13,730 | 13,560 | 13,670 | 46,500 |
2018/08/10 | 13,830 | 13,900 | 13,560 | 13,610 | 47,600 |
2018/08/09 | 13,650 | 13,840 | 13,640 | 13,770 | 38,300 |
2018/08/08 | 13,640 | 13,740 | 13,600 | 13,640 | 23,000 |
2018/08/07 | 13,480 | 13,630 | 13,390 | 13,630 | 23,600 |
2018/08/06 | 13,410 | 13,470 | 13,340 | 13,440 | 34,900 |
2018/08/03 | 13,560 | 13,600 | 13,370 | 13,390 | 31,000 |
2018/08/02 | 13,700 | 13,810 | 13,520 | 13,540 | 48,500 |
2018/08/01 | 13,600 | 13,730 | 13,520 | 13,640 | 39,100 |
2018/07/31 | 13,690 | 13,700 | 13,480 | 13,520 | 58,900 |
2018/07/30 | 13,630 | 13,720 | 13,520 | 13,720 | 45,300 |
2018/07/27 | 13,540 | 13,710 | 13,490 | 13,640 | 45,800 |
2018/07/26 | 13,140 | 13,580 | 13,140 | 13,580 | 56,400 |
2018/07/25 | 13,180 | 13,190 | 13,010 | 13,140 | 47,800 |
2018/07/24 | 13,480 | 13,480 | 13,220 | 13,280 | 22,100 |
2018/07/23 | 13,190 | 13,510 | 13,190 | 13,320 | 29,600 |
2018/07/20 | 13,360 | 13,390 | 13,110 | 13,220 | 43,000 |
2018/07/19 | 13,580 | 13,610 | 13,360 | 13,420 | 44,800 |
2018/07/18 | 13,760 | 13,840 | 13,550 | 13,590 | 53,300 |
2018/07/17 | 13,970 | 14,030 | 13,590 | 13,680 | 77,000 |
2018/07/13 | 14,780 | 14,800 | 13,930 | 14,160 | 66,700 |
2018/07/12 | 14,700 | 14,920 | 14,690 | 14,690 | 18,100 |
2018/07/11 | 14,760 | 14,810 | 14,600 | 14,680 | 25,400 |
2018/07/10 | 14,970 | 15,070 | 14,820 | 14,820 | 30,000 |
2018/07/09 | 14,800 | 15,080 | 14,800 | 15,030 | 27,800 |
2018/07/06 | 14,880 | 14,950 | 14,740 | 14,800 | 36,700 |
2018/07/05 | 15,090 | 15,160 | 14,850 | 14,910 | 29,700 |
2018/07/04 | 15,000 | 15,390 | 14,950 | 15,310 | 23,200 |
2018/07/03 | 15,460 | 15,510 | 15,070 | 15,210 | 38,300 |
2018/07/02 | 16,030 | 16,110 | 15,420 | 15,460 | 42,800 |
2018/06/29 | 16,270 | 16,270 | 16,010 | 16,030 | 32,400 |
2018/06/28 | 16,600 | 16,600 | 16,230 | 16,240 | 36,500 |
2018/06/27 | 16,340 | 16,690 | 16,340 | 16,600 | 28,000 |
2018/06/26 | 16,160 | 16,400 | 16,100 | 16,400 | 19,200 |
2018/06/25 | 16,280 | 16,410 | 16,120 | 16,310 | 19,800 |
2018/06/22 | 16,190 | 16,240 | 16,040 | 16,240 | 27,000 |
2018/06/21 | 16,100 | 16,260 | 15,820 | 16,200 | 27,600 |
2018/06/20 | 15,920 | 16,020 | 15,770 | 15,980 | 28,300 |
2018/06/19 | 16,310 | 16,310 | 15,900 | 15,920 | 38,400 |
2018/06/18 | 16,480 | 16,580 | 16,280 | 16,340 | 24,800 |
2018/06/15 | 16,370 | 16,460 | 16,240 | 16,410 | 34,600 |
2018/06/14 | 16,200 | 16,410 | 16,130 | 16,310 | 19,500 |
2018/06/13 | 16,150 | 16,380 | 16,140 | 16,300 | 23,900 |
2018/06/12 | 16,000 | 16,170 | 15,960 | 16,120 | 25,300 |
2018/06/11 | 15,810 | 16,000 | 15,770 | 15,930 | 26,500 |
2018/06/08 | 15,860 | 15,970 | 15,830 | 15,830 | 24,700 |
2018/06/07 | 16,070 | 16,070 | 15,920 | 15,930 | 14,000 |
2018/06/06 | 15,550 | 16,040 | 15,540 | 16,010 | 28,900 |
2018/06/05 | 15,630 | 15,680 | 15,560 | 15,680 | 14,900 |
2018/06/04 | 15,560 | 15,640 | 15,460 | 15,630 | 23,200 |
2018/06/01 | 15,390 | 15,530 | 15,330 | 15,340 | 15,600 |
2018/05/31 | 15,380 | 15,390 | 15,300 | 15,390 | 17,800 |
2018/05/30 | 15,420 | 15,470 | 15,280 | 15,300 | 24,500 |
2018/05/29 | 15,680 | 15,750 | 15,520 | 15,580 | 19,200 |
2018/05/28 | 15,840 | 15,880 | 15,690 | 15,690 | 26,700 |
2018/05/25 | 15,840 | 15,990 | 15,800 | 15,880 | 17,800 |
2018/05/24 | 15,830 | 16,000 | 15,790 | 15,820 | 23,300 |
2018/05/23 | 15,760 | 15,890 | 15,660 | 15,870 | 19,200 |
2018/05/22 | 15,760 | 15,840 | 15,620 | 15,790 | 14,200 |
2018/05/21 | 15,810 | 15,810 | 15,680 | 15,770 | 13,100 |
2018/05/18 | 15,630 | 15,760 | 15,520 | 15,750 | 27,400 |
2018/05/17 | 15,810 | 15,850 | 15,610 | 15,660 | 45,400 |
2018/05/16 | 16,060 | 16,150 | 15,880 | 15,920 | 39,300 |
2018/05/15 | 16,260 | 16,260 | 16,100 | 16,170 | 20,900 |
2018/05/14 | 16,190 | 16,240 | 16,130 | 16,210 | 27,000 |
2018/05/11 | 15,860 | 16,120 | 15,860 | 16,090 | 29,100 |
2018/05/10 | 16,100 | 16,120 | 15,940 | 16,010 | 38,600 |
2018/05/09 | 16,080 | 16,180 | 15,970 | 16,070 | 38,000 |
2018/05/08 | 16,130 | 16,280 | 16,110 | 16,250 | 34,800 |
2018/05/07 | 15,830 | 16,250 | 15,810 | 16,250 | 40,100 |
2018/05/02 | 16,150 | 16,150 | 15,790 | 15,860 | 43,100 |
2018/05/01 | 16,210 | 16,210 | 15,990 | 16,130 | 35,500 |
2018/04/27 | 16,080 | 16,210 | 16,000 | 16,080 | 35,700 |
2018/04/26 | 15,980 | 16,070 | 15,800 | 16,010 | 34,400 |
2018/04/25 | 15,800 | 15,960 | 15,740 | 15,850 | 29,000 |
2018/04/24 | 16,120 | 16,190 | 15,900 | 15,980 | 26,000 |
2018/04/23 | 16,470 | 16,470 | 15,950 | 15,980 | 46,000 |
2018/04/20 | 16,550 | 16,690 | 16,380 | 16,410 | 26,900 |
2018/04/19 | 16,640 | 16,780 | 16,510 | 16,550 | 34,800 |
2018/04/18 | 16,510 | 16,730 | 16,470 | 16,620 | 49,300 |
2018/04/17 | 16,060 | 16,670 | 16,060 | 16,500 | 70,400 |
2018/04/16 | 15,370 | 16,220 | 15,300 | 16,120 | 84,400 |
2018/04/13 | 15,800 | 15,800 | 15,130 | 15,590 | 76,400 |
2018/04/12 | 15,470 | 15,530 | 15,310 | 15,440 | 34,500 |
2018/04/11 | 15,600 | 15,610 | 15,140 | 15,290 | 40,100 |
2018/04/10 | 15,580 | 15,720 | 15,520 | 15,640 | 35,800 |
2018/04/09 | 15,460 | 15,620 | 15,360 | 15,580 | 24,500 |
2018/04/06 | 15,530 | 15,580 | 15,430 | 15,470 | 36,600 |
2018/04/05 | 15,450 | 15,530 | 15,300 | 15,490 | 35,200 |
2018/04/04 | 15,140 | 15,450 | 15,040 | 15,380 | 41,300 |
2018/04/03 | 14,860 | 15,190 | 14,790 | 15,130 | 32,800 |
2018/04/02 | 15,110 | 15,180 | 14,950 | 14,970 | 28,000 |
2018/03/30 | 15,000 | 15,110 | 14,830 | 15,090 | 33,400 |
2018/03/29 | 14,780 | 14,990 | 14,760 | 14,940 | 40,300 |
2018/03/28 | 14,590 | 14,700 | 14,530 | 14,680 | 33,100 |
2018/03/27 | 14,280 | 14,710 | 14,280 | 14,710 | 45,300 |
2018/03/26 | 14,080 | 14,180 | 13,860 | 14,180 | 37,600 |
2018/03/23 | 14,560 | 14,680 | 14,190 | 14,230 | 48,600 |
2018/03/22 | 14,470 | 14,810 | 14,470 | 14,800 | 47,700 |
2018/03/20 | 14,520 | 14,600 | 14,340 | 14,490 | 42,000 |
2018/03/19 | 14,580 | 14,790 | 14,500 | 14,720 | 35,400 |
2018/03/16 | 14,680 | 14,770 | 14,580 | 14,680 | 27,100 |
2018/03/15 | 14,570 | 14,720 | 14,510 | 14,670 | 23,100 |
2018/03/14 | 14,600 | 14,710 | 14,520 | 14,570 | 35,800 |
2018/03/13 | 14,430 | 14,730 | 14,390 | 14,720 | 32,700 |
2018/03/12 | 14,520 | 14,520 | 14,330 | 14,440 | 37,000 |
2018/03/09 | 14,580 | 14,660 | 14,170 | 14,280 | 50,700 |
2018/03/08 | 14,270 | 14,400 | 14,150 | 14,380 | 49,500 |
2018/03/07 | 14,100 | 14,360 | 14,100 | 14,140 | 41,400 |
2018/03/06 | 14,140 | 14,210 | 14,070 | 14,100 | 35,400 |
2018/03/05 | 14,130 | 14,250 | 13,900 | 14,010 | 45,300 |
2018/03/02 | 14,420 | 14,510 | 14,190 | 14,290 | 60,700 |
2018/03/01 | 14,930 | 14,960 | 14,670 | 14,720 | 48,500 |
2018/02/28 | 15,100 | 15,230 | 15,040 | 15,040 | 40,600 |
2018/02/27 | 15,310 | 15,310 | 15,130 | 15,210 | 33,800 |
2018/02/26 | 15,110 | 15,380 | 15,060 | 15,230 | 115,900 |
2018/02/23 | 15,260 | 15,450 | 15,090 | 15,100 | 196,600 |
2018/02/22 | 15,250 | 15,350 | 15,170 | 15,240 | 112,700 |
2018/02/21 | 15,220 | 15,390 | 15,170 | 15,330 | 81,200 |
2018/02/20 | 15,330 | 15,360 | 15,190 | 15,230 | 48,400 |
2018/02/19 | 14,980 | 15,370 | 14,950 | 15,330 | 77,500 |
2018/02/16 | 14,790 | 14,990 | 14,690 | 14,880 | 61,200 |
2018/02/15 | 14,970 | 15,040 | 14,760 | 14,770 | 46,700 |
2018/02/14 | 14,940 | 15,010 | 14,630 | 14,840 | 85,000 |
2018/02/13 | 15,440 | 15,500 | 14,980 | 15,010 | 83,000 |
2018/02/09 | 15,100 | 15,400 | 15,030 | 15,370 | 48,200 |
2018/02/08 | 15,380 | 15,650 | 15,380 | 15,490 | 46,900 |
2018/02/07 | 15,980 | 16,090 | 15,400 | 15,400 | 58,200 |
2018/02/06 | 15,630 | 15,740 | 15,130 | 15,370 | 104,200 |
2018/02/05 | 16,280 | 16,350 | 16,160 | 16,250 | 55,000 |
2018/02/02 | 16,410 | 16,620 | 16,300 | 16,540 | 39,400 |
2018/02/01 | 16,210 | 16,530 | 16,190 | 16,480 | 42,000 |
2018/01/31 | 16,300 | 16,440 | 16,180 | 16,180 | 47,900 |
2018/01/30 | 16,700 | 16,700 | 16,300 | 16,370 | 72,600 |
2018/01/29 | 17,100 | 17,200 | 16,880 | 16,900 | 55,100 |
2018/01/26 | 17,050 | 17,200 | 17,040 | 17,170 | 32,600 |
2018/01/25 | 17,100 | 17,160 | 17,000 | 17,050 | 30,600 |
2018/01/24 | 17,090 | 17,170 | 16,910 | 17,150 | 47,300 |
2018/01/23 | 17,020 | 17,150 | 17,010 | 17,100 | 36,600 |
2018/01/22 | 16,900 | 17,050 | 16,700 | 17,020 | 41,900 |
2018/01/19 | 16,800 | 17,050 | 16,790 | 16,900 | 35,400 |
2018/01/18 | 17,220 | 17,310 | 16,820 | 16,860 | 47,700 |
2018/01/17 | 17,250 | 17,380 | 17,000 | 17,160 | 69,100 |
2018/01/16 | 17,600 | 17,600 | 17,230 | 17,320 | 66,000 |
2018/01/15 | 18,080 | 18,150 | 17,290 | 17,550 | 96,500 |
2018/01/12 | 19,310 | 19,330 | 18,350 | 18,460 | 72,400 |
2018/01/11 | 19,500 | 19,520 | 19,330 | 19,370 | 28,000 |
2018/01/10 | 19,700 | 19,700 | 19,520 | 19,550 | 28,000 |
2018/01/09 | 19,630 | 19,740 | 19,420 | 19,660 | 50,400 |
2018/01/05 | 20,000 | 20,090 | 19,620 | 19,720 | 34,900 |
2018/01/04 | 19,500 | 19,870 | 19,380 | 19,870 | 45,700 |