9601 松竹(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 450 | 458 | 450 | 455 | 5,000 | 4,550 |
| 1998-12-29 | 450 | 458 | 434 | 440 | 25,000 | 4,400 |
| 1998-12-28 | 441 | 441 | 438 | 438 | 12,000 | 4,380 |
| 1998-12-25 | 445 | 445 | 436 | 436 | 23,000 | 4,360 |
| 1998-12-24 | 439 | 440 | 433 | 440 | 37,000 | 4,400 |
| 1998-12-22 | 454 | 454 | 440 | 440 | 24,000 | 4,400 |
| 1998-12-21 | 433 | 453 | 433 | 450 | 12,000 | 4,500 |
| 1998-12-18 | 448 | 448 | 430 | 433 | 22,000 | 4,330 |
| 1998-12-17 | 432 | 439 | 431 | 431 | 16,000 | 4,310 |
| 1998-12-16 | 435 | 440 | 431 | 431 | 41,000 | 4,310 |
| 1998-12-15 | 440 | 440 | 435 | 435 | 28,000 | 4,350 |
| 1998-12-14 | 436 | 442 | 435 | 440 | 20,000 | 4,400 |
| 1998-12-11 | 464 | 464 | 440 | 445 | 75,000 | 4,450 |
| 1998-12-10 | 444 | 446 | 444 | 446 | 7,000 | 4,460 |
| 1998-12-09 | 443 | 455 | 440 | 444 | 56,000 | 4,440 |
| 1998-12-08 | 448 | 449 | 442 | 444 | 24,000 | 4,440 |
| 1998-12-07 | 447 | 449 | 446 | 448 | 19,000 | 4,480 |
| 1998-12-04 | 451 | 454 | 450 | 450 | 23,000 | 4,500 |
| 1998-12-03 | 454 | 463 | 451 | 455 | 14,000 | 4,550 |
| 1998-12-02 | 460 | 464 | 455 | 464 | 48,000 | 4,640 |
| 1998-12-01 | 467 | 467 | 457 | 460 | 27,000 | 4,600 |
| 1998-11-30 | 450 | 451 | 448 | 451 | 27,000 | 4,510 |
| 1998-11-27 | 438 | 450 | 433 | 450 | 58,000 | 4,500 |
| 1998-11-26 | 425 | 449 | 425 | 438 | 35,000 | 4,380 |
| 1998-11-25 | 429 | 445 | 425 | 430 | 32,000 | 4,300 |
| 1998-11-24 | 422 | 428 | 422 | 428 | 31,000 | 4,280 |
| 1998-11-20 | 423 | 430 | 423 | 427 | 25,000 | 4,270 |
| 1998-11-19 | 418 | 421 | 417 | 420 | 56,000 | 4,200 |
| 1998-11-18 | 418 | 418 | 417 | 418 | 15,000 | 4,180 |
| 1998-11-17 | 416 | 419 | 415 | 419 | 14,000 | 4,190 |
| 1998-11-16 | 411 | 420 | 410 | 413 | 14,000 | 4,130 |
| 1998-11-13 | 420 | 422 | 408 | 416 | 137,000 | 4,160 |
| 1998-11-12 | 422 | 425 | 421 | 421 | 40,000 | 4,210 |
| 1998-11-11 | 422 | 429 | 420 | 423 | 31,000 | 4,230 |
| 1998-11-10 | 426 | 432 | 426 | 432 | 19,000 | 4,320 |
| 1998-11-09 | 432 | 435 | 432 | 432 | 9,000 | 4,320 |
| 1998-11-06 | 430 | 446 | 430 | 432 | 17,000 | 4,320 |
| 1998-11-05 | 446 | 446 | 430 | 431 | 25,000 | 4,310 |
| 1998-11-04 | 450 | 450 | 447 | 447 | 8,000 | 4,470 |
| 1998-11-02 | 420 | 430 | 420 | 420 | 24,000 | 4,200 |
| 1998-10-30 | 435 | 435 | 420 | 420 | 16,000 | 4,200 |
| 1998-10-29 | 419 | 420 | 419 | 420 | 15,000 | 4,200 |
| 1998-10-28 | 422 | 423 | 422 | 422 | 15,000 | 4,220 |
| 1998-10-27 | 416 | 422 | 416 | 419 | 36,000 | 4,190 |
| 1998-10-26 | 435 | 439 | 435 | 439 | 9,000 | 4,390 |
| 1998-10-23 | 440 | 450 | 436 | 440 | 42,000 | 4,400 |
| 1998-10-22 | 435 | 444 | 435 | 440 | 23,000 | 4,400 |
| 1998-10-21 | 422 | 440 | 422 | 439 | 29,000 | 4,390 |
| 1998-10-20 | 439 | 439 | 417 | 417 | 23,000 | 4,170 |
| 1998-10-19 | 420 | 420 | 412 | 412 | 4,000 | 4,120 |
| 1998-10-16 | 411 | 411 | 405 | 405 | 58,000 | 4,050 |
| 1998-10-15 | 405 | 410 | 405 | 410 | 4,000 | 4,100 |
| 1998-10-14 | 412 | 415 | 405 | 406 | 49,000 | 4,060 |
| 1998-10-13 | 439 | 439 | 402 | 402 | 47,000 | 4,020 |
| 1998-10-12 | 410 | 439 | 410 | 439 | 30,000 | 4,390 |
| 1998-10-09 | 405 | 420 | 405 | 420 | 24,000 | 4,200 |
| 1998-10-08 | 439 | 439 | 410 | 410 | 33,000 | 4,100 |
| 1998-10-07 | 406 | 430 | 406 | 430 | 37,000 | 4,300 |
| 1998-10-06 | 405 | 406 | 405 | 406 | 34,000 | 4,060 |
| 1998-10-05 | 409 | 410 | 405 | 406 | 8,000 | 4,060 |
| 1998-10-02 | 406 | 414 | 400 | 414 | 20,000 | 4,140 |
| 1998-10-01 | 415 | 416 | 401 | 401 | 69,000 | 4,010 |
| 1998-09-30 | 411 | 420 | 410 | 415 | 50,000 | 4,150 |
| 1998-09-29 | 412 | 424 | 410 | 415 | 16,000 | 4,150 |
| 1998-09-28 | 420 | 429 | 412 | 429 | 35,000 | 4,290 |
| 1998-09-25 | 415 | 415 | 406 | 415 | 72,000 | 4,150 |
| 1998-09-24 | 421 | 425 | 406 | 406 | 90,000 | 4,060 |
| 1998-09-22 | 425 | 432 | 421 | 421 | 77,000 | 4,210 |
| 1998-09-21 | 440 | 440 | 430 | 430 | 87,000 | 4,300 |
| 1998-09-18 | 444 | 444 | 440 | 442 | 45,000 | 4,420 |
| 1998-09-17 | 441 | 441 | 440 | 440 | 30,000 | 4,400 |
| 1998-09-16 | 441 | 448 | 441 | 441 | 24,000 | 4,410 |
| 1998-09-14 | 441 | 451 | 441 | 451 | 13,000 | 4,510 |
| 1998-09-11 | 455 | 455 | 436 | 436 | 103,000 | 4,360 |
| 1998-09-10 | 440 | 453 | 440 | 440 | 29,000 | 4,400 |
| 1998-09-09 | 451 | 452 | 442 | 450 | 30,000 | 4,500 |
| 1998-09-08 | 447 | 457 | 447 | 451 | 48,000 | 4,510 |
| 1998-09-07 | 439 | 442 | 435 | 442 | 94,000 | 4,420 |
| 1998-09-04 | 463 | 463 | 445 | 445 | 91,000 | 4,450 |
| 1998-09-03 | 460 | 465 | 457 | 464 | 28,000 | 4,640 |
| 1998-09-02 | 456 | 475 | 456 | 461 | 74,000 | 4,610 |
| 1998-09-01 | 460 | 469 | 455 | 465 | 36,000 | 4,650 |
| 1998-08-31 | 470 | 471 | 467 | 471 | 33,000 | 4,710 |
| 1998-08-28 | 472 | 475 | 470 | 470 | 70,000 | 4,700 |
| 1998-08-27 | 484 | 489 | 471 | 471 | 49,000 | 4,710 |
| 1998-08-26 | 498 | 498 | 480 | 484 | 16,000 | 4,840 |
| 1998-08-25 | 499 | 504 | 499 | 500 | 28,000 | 5,000 |
| 1998-08-24 | 487 | 500 | 487 | 500 | 22,000 | 5,000 |
| 1998-08-21 | 486 | 488 | 484 | 486 | 75,000 | 4,860 |
| 1998-08-20 | 490 | 490 | 486 | 490 | 52,000 | 4,900 |
| 1998-08-19 | 486 | 493 | 486 | 488 | 49,000 | 4,880 |
| 1998-08-18 | 486 | 490 | 485 | 490 | 55,000 | 4,900 |
| 1998-08-17 | 486 | 489 | 485 | 486 | 48,000 | 4,860 |
| 1998-08-14 | 490 | 491 | 485 | 490 | 21,000 | 4,900 |
| 1998-08-13 | 485 | 490 | 485 | 490 | 58,000 | 4,900 |
| 1998-08-12 | 485 | 487 | 485 | 487 | 29,000 | 4,870 |
| 1998-08-11 | 491 | 497 | 485 | 485 | 62,000 | 4,850 |
| 1998-08-10 | 498 | 503 | 491 | 491 | 31,000 | 4,910 |
| 1998-08-07 | 500 | 500 | 498 | 498 | 20,000 | 4,980 |
| 1998-08-06 | 495 | 502 | 495 | 498 | 15,000 | 4,980 |
| 1998-08-05 | 493 | 494 | 492 | 494 | 26,000 | 4,940 |
| 1998-08-04 | 509 | 509 | 498 | 504 | 64,000 | 5,040 |
| 1998-08-03 | 509 | 509 | 500 | 504 | 32,000 | 5,040 |
| 1998-07-31 | 495 | 510 | 495 | 509 | 50,000 | 5,090 |
| 1998-07-30 | 494 | 499 | 494 | 497 | 19,000 | 4,970 |
| 1998-07-29 | 491 | 495 | 491 | 495 | 25,000 | 4,950 |
| 1998-07-28 | 492 | 492 | 487 | 487 | 32,000 | 4,870 |
| 1998-07-27 | 494 | 495 | 487 | 487 | 14,000 | 4,870 |
| 1998-07-24 | 486 | 490 | 485 | 485 | 62,000 | 4,850 |
| 1998-07-23 | 487 | 489 | 484 | 486 | 88,000 | 4,860 |
| 1998-07-22 | 489 | 491 | 486 | 490 | 40,000 | 4,900 |
| 1998-07-21 | 495 | 495 | 486 | 488 | 58,000 | 4,880 |
| 1998-07-17 | 491 | 492 | 486 | 487 | 21,000 | 4,870 |
| 1998-07-16 | 486 | 489 | 483 | 486 | 29,000 | 4,860 |
| 1998-07-15 | 483 | 490 | 482 | 486 | 24,000 | 4,860 |
| 1998-07-14 | 485 | 493 | 485 | 488 | 32,000 | 4,880 |
| 1998-07-13 | 467 | 468 | 465 | 465 | 113,000 | 4,650 |
| 1998-07-10 | 490 | 490 | 463 | 465 | 176,000 | 4,650 |
| 1998-07-09 | 515 | 515 | 507 | 510 | 36,000 | 5,100 |
| 1998-07-08 | 500 | 510 | 500 | 505 | 119,000 | 5,050 |
| 1998-07-07 | 509 | 513 | 505 | 508 | 61,000 | 5,080 |
| 1998-07-06 | 490 | 498 | 490 | 498 | 55,000 | 4,980 |
| 1998-07-03 | 485 | 488 | 474 | 478 | 69,000 | 4,780 |
| 1998-07-02 | 495 | 497 | 493 | 493 | 178,000 | 4,930 |
| 1998-07-01 | 466 | 491 | 465 | 480 | 123,000 | 4,800 |
| 1998-06-30 | 465 | 465 | 460 | 463 | 86,000 | 4,630 |
| 1998-06-29 | 453 | 475 | 451 | 461 | 85,000 | 4,610 |
| 1998-06-26 | 478 | 480 | 450 | 455 | 188,000 | 4,550 |
| 1998-06-25 | 480 | 481 | 480 | 480 | 230,000 | 4,800 |
| 1998-06-24 | 500 | 503 | 480 | 480 | 192,000 | 4,800 |
| 1998-06-23 | 520 | 521 | 512 | 513 | 126,000 | 5,130 |
| 1998-06-22 | 521 | 521 | 520 | 521 | 54,000 | 5,210 |
| 1998-06-19 | 523 | 527 | 520 | 520 | 56,000 | 5,200 |
| 1998-06-18 | 526 | 540 | 525 | 525 | 56,000 | 5,250 |
| 1998-06-17 | 530 | 530 | 521 | 522 | 19,000 | 5,220 |
| 1998-06-16 | 527 | 527 | 520 | 520 | 65,000 | 5,200 |
| 1998-06-15 | 527 | 533 | 527 | 531 | 12,000 | 5,310 |
| 1998-06-12 | 530 | 534 | 527 | 527 | 85,000 | 5,270 |
| 1998-06-11 | 533 | 543 | 530 | 530 | 24,000 | 5,300 |
| 1998-06-10 | 540 | 540 | 535 | 535 | 12,000 | 5,350 |
| 1998-06-09 | 533 | 540 | 533 | 540 | 16,000 | 5,400 |
| 1998-06-08 | 533 | 540 | 533 | 535 | 23,000 | 5,350 |
| 1998-06-05 | 539 | 540 | 530 | 533 | 31,000 | 5,330 |
| 1998-06-04 | 532 | 540 | 532 | 540 | 21,000 | 5,400 |
| 1998-06-03 | 540 | 540 | 533 | 533 | 48,000 | 5,330 |
| 1998-06-02 | 540 | 540 | 533 | 540 | 25,000 | 5,400 |
| 1998-06-01 | 540 | 540 | 535 | 540 | 44,000 | 5,400 |
| 1998-05-29 | 538 | 540 | 532 | 540 | 11,000 | 5,400 |
| 1998-05-28 | 536 | 540 | 530 | 530 | 30,000 | 5,300 |
| 1998-05-27 | 533 | 535 | 533 | 533 | 22,000 | 5,330 |
| 1998-05-26 | 532 | 535 | 532 | 535 | 6,000 | 5,350 |
| 1998-05-25 | 540 | 540 | 533 | 538 | 16,000 | 5,380 |
| 1998-05-22 | 526 | 533 | 521 | 533 | 39,000 | 5,330 |
| 1998-05-21 | 522 | 535 | 522 | 530 | 34,000 | 5,300 |
| 1998-05-20 | 523 | 525 | 522 | 525 | 32,000 | 5,250 |
| 1998-05-19 | 525 | 530 | 521 | 530 | 16,000 | 5,300 |
| 1998-05-18 | 522 | 525 | 520 | 521 | 30,000 | 5,210 |
| 1998-05-15 | 520 | 530 | 520 | 521 | 38,000 | 5,210 |
| 1998-05-14 | 521 | 530 | 520 | 520 | 39,000 | 5,200 |
| 1998-05-13 | 527 | 537 | 520 | 520 | 37,000 | 5,200 |
| 1998-05-12 | 533 | 533 | 515 | 522 | 130,000 | 5,220 |
| 1998-05-11 | 522 | 540 | 522 | 530 | 50,000 | 5,300 |
| 1998-05-08 | 520 | 531 | 520 | 520 | 14,000 | 5,200 |
| 1998-05-07 | 523 | 530 | 520 | 520 | 41,000 | 5,200 |
| 1998-05-06 | 540 | 540 | 523 | 523 | 51,000 | 5,230 |
| 1998-05-01 | 540 | 540 | 525 | 525 | 53,000 | 5,250 |
| 1998-04-30 | 520 | 540 | 520 | 538 | 74,000 | 5,380 |
| 1998-04-28 | 519 | 535 | 519 | 520 | 64,000 | 5,200 |
| 1998-04-27 | 523 | 530 | 515 | 520 | 94,000 | 5,200 |
| 1998-04-24 | 537 | 539 | 535 | 537 | 61,000 | 5,370 |
| 1998-04-23 | 530 | 535 | 530 | 535 | 26,000 | 5,350 |
| 1998-04-22 | 538 | 538 | 526 | 530 | 24,000 | 5,300 |
| 1998-04-21 | 520 | 525 | 520 | 525 | 32,000 | 5,250 |
| 1998-04-20 | 510 | 520 | 510 | 519 | 92,000 | 5,190 |
| 1998-04-17 | 540 | 540 | 525 | 527 | 195,000 | 5,270 |
| 1998-04-16 | 552 | 552 | 550 | 550 | 94,000 | 5,500 |
| 1998-04-15 | 574 | 574 | 562 | 562 | 100,000 | 5,620 |
| 1998-04-14 | 575 | 585 | 575 | 584 | 26,000 | 5,840 |
| 1998-04-13 | 576 | 586 | 570 | 577 | 21,000 | 5,770 |
| 1998-04-10 | 551 | 570 | 551 | 559 | 30,000 | 5,590 |
| 1998-04-09 | 549 | 549 | 547 | 548 | 75,000 | 5,480 |
| 1998-04-08 | 549 | 550 | 547 | 549 | 124,000 | 5,490 |
| 1998-04-07 | 547 | 550 | 546 | 550 | 103,000 | 5,500 |
| 1998-04-06 | 550 | 550 | 546 | 550 | 127,000 | 5,500 |
| 1998-04-03 | 566 | 568 | 555 | 561 | 98,000 | 5,610 |
| 1998-04-02 | 580 | 580 | 570 | 570 | 103,000 | 5,700 |
| 1998-04-01 | 573 | 595 | 573 | 585 | 120,000 | 5,850 |
| 1998-03-31 | 571 | 575 | 570 | 573 | 52,000 | 5,730 |
| 1998-03-30 | 564 | 585 | 560 | 570 | 72,000 | 5,700 |
| 1998-03-27 | 581 | 581 | 564 | 564 | 151,000 | 5,640 |
| 1998-03-26 | 590 | 600 | 586 | 590 | 125,000 | 5,900 |
| 1998-03-25 | 600 | 600 | 598 | 598 | 75,000 | 5,980 |
| 1998-03-24 | 600 | 605 | 599 | 599 | 111,000 | 5,990 |
| 1998-03-23 | 606 | 608 | 600 | 600 | 139,000 | 6,000 |
| 1998-03-20 | 613 | 620 | 608 | 608 | 177,000 | 6,080 |
| 1998-03-19 | 644 | 646 | 631 | 633 | 67,000 | 6,330 |
| 1998-03-18 | 660 | 665 | 644 | 644 | 101,000 | 6,440 |
| 1998-03-17 | 661 | 670 | 661 | 665 | 109,000 | 6,650 |
| 1998-03-16 | 679 | 679 | 661 | 669 | 50,000 | 6,690 |
| 1998-03-13 | 666 | 680 | 666 | 680 | 116,000 | 6,800 |
| 1998-03-12 | 670 | 679 | 670 | 674 | 33,000 | 6,740 |
| 1998-03-11 | 684 | 684 | 673 | 673 | 67,000 | 6,730 |
| 1998-03-10 | 685 | 690 | 680 | 685 | 23,000 | 6,850 |
| 1998-03-09 | 674 | 685 | 673 | 675 | 122,000 | 6,750 |
| 1998-03-06 | 695 | 695 | 670 | 680 | 350,000 | 6,800 |
| 1998-03-05 | 760 | 760 | 703 | 715 | 180,000 | 7,150 |
| 1998-03-04 | 769 | 769 | 759 | 760 | 54,000 | 7,600 |
| 1998-03-03 | 765 | 765 | 758 | 760 | 132,000 | 7,600 |
| 1998-03-02 | 732 | 765 | 729 | 760 | 98,000 | 7,600 |
| 1998-02-27 | 725 | 725 | 710 | 712 | 22,000 | 7,120 |
| 1998-02-26 | 719 | 719 | 705 | 705 | 63,000 | 7,050 |
| 1998-02-25 | 745 | 745 | 720 | 720 | 86,000 | 7,200 |
| 1998-02-24 | 746 | 749 | 725 | 745 | 56,000 | 7,450 |
| 1998-02-23 | 760 | 777 | 750 | 774 | 104,000 | 7,740 |
| 1998-02-20 | 747 | 760 | 744 | 760 | 49,000 | 7,600 |
| 1998-02-19 | 740 | 740 | 738 | 740 | 27,000 | 7,400 |
| 1998-02-18 | 739 | 740 | 736 | 740 | 34,000 | 7,400 |
| 1998-02-17 | 730 | 740 | 728 | 740 | 27,000 | 7,400 |
| 1998-02-16 | 736 | 736 | 725 | 728 | 37,000 | 7,280 |
| 1998-02-13 | 738 | 739 | 734 | 736 | 23,000 | 7,360 |
| 1998-02-12 | 732 | 737 | 732 | 732 | 93,000 | 7,320 |
| 1998-02-10 | 730 | 738 | 725 | 725 | 56,000 | 7,250 |
| 1998-02-09 | 731 | 735 | 720 | 730 | 58,000 | 7,300 |
| 1998-02-06 | 739 | 741 | 730 | 730 | 56,000 | 7,300 |
| 1998-02-05 | 712 | 750 | 712 | 741 | 41,000 | 7,410 |
| 1998-02-04 | 721 | 725 | 707 | 707 | 45,000 | 7,070 |
| 1998-02-03 | 715 | 725 | 713 | 720 | 46,000 | 7,200 |
| 1998-02-02 | 702 | 710 | 702 | 705 | 40,000 | 7,050 |
| 1998-01-30 | 711 | 711 | 702 | 702 | 95,000 | 7,020 |
| 1998-01-29 | 714 | 715 | 710 | 710 | 77,000 | 7,100 |
| 1998-01-28 | 720 | 725 | 713 | 713 | 68,000 | 7,130 |
| 1998-01-27 | 738 | 738 | 712 | 712 | 150,000 | 7,120 |
| 1998-01-26 | 720 | 755 | 720 | 728 | 148,000 | 7,280 |
| 1998-01-23 | 701 | 713 | 701 | 713 | 50,000 | 7,130 |
| 1998-01-22 | 711 | 717 | 701 | 709 | 54,000 | 7,090 |
| 1998-01-21 | 693 | 718 | 693 | 717 | 119,000 | 7,170 |
| 1998-01-20 | 677 | 691 | 675 | 691 | 130,000 | 6,910 |
| 1998-01-19 | 653 | 690 | 653 | 676 | 127,000 | 6,760 |
| 1998-01-16 | 636 | 659 | 636 | 650 | 90,000 | 6,500 |
| 1998-01-14 | 636 | 639 | 634 | 635 | 177,000 | 6,350 |
| 1998-01-13 | 633 | 636 | 633 | 636 | 21,000 | 6,360 |
| 1998-01-12 | 636 | 636 | 631 | 631 | 69,000 | 6,310 |
| 1998-01-09 | 639 | 640 | 636 | 636 | 40,000 | 6,360 |
| 1998-01-08 | 635 | 644 | 635 | 640 | 70,000 | 6,400 |
| 1998-01-07 | 634 | 640 | 630 | 635 | 105,000 | 6,350 |
| 1998-01-06 | 650 | 650 | 630 | 633 | 99,000 | 6,330 |
| 1998-01-05 | 664 | 665 | 660 | 660 | 63,000 | 6,600 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
