9601 松竹(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 596 | 603 | 595 | 603 | 168,000 | 6,030 |
| 2003-12-29 | 596 | 600 | 593 | 599 | 227,000 | 5,990 |
| 2003-12-26 | 596 | 599 | 593 | 598 | 287,000 | 5,980 |
| 2003-12-25 | 599 | 603 | 590 | 595 | 576,000 | 5,950 |
| 2003-12-24 | 614 | 616 | 605 | 605 | 278,000 | 6,050 |
| 2003-12-22 | 619 | 620 | 612 | 612 | 271,000 | 6,120 |
| 2003-12-19 | 612 | 617 | 611 | 616 | 103,000 | 6,160 |
| 2003-12-18 | 607 | 618 | 607 | 610 | 98,000 | 6,100 |
| 2003-12-17 | 629 | 629 | 605 | 605 | 420,000 | 6,050 |
| 2003-12-16 | 620 | 632 | 620 | 622 | 313,000 | 6,220 |
| 2003-12-15 | 617 | 633 | 615 | 618 | 177,000 | 6,180 |
| 2003-12-12 | 620 | 620 | 606 | 607 | 334,000 | 6,070 |
| 2003-12-11 | 603 | 611 | 599 | 604 | 431,000 | 6,040 |
| 2003-12-10 | 637 | 637 | 611 | 611 | 294,000 | 6,110 |
| 2003-12-09 | 651 | 658 | 627 | 629 | 208,000 | 6,290 |
| 2003-12-08 | 660 | 663 | 650 | 650 | 181,000 | 6,500 |
| 2003-12-05 | 687 | 687 | 660 | 661 | 344,000 | 6,610 |
| 2003-12-04 | 698 | 700 | 694 | 700 | 34,000 | 7,000 |
| 2003-12-03 | 698 | 699 | 690 | 697 | 21,000 | 6,970 |
| 2003-12-02 | 703 | 703 | 697 | 699 | 30,000 | 6,990 |
| 2003-12-01 | 694 | 702 | 685 | 702 | 51,000 | 7,020 |
| 2003-11-28 | 692 | 698 | 690 | 696 | 28,000 | 6,960 |
| 2003-11-27 | 699 | 699 | 693 | 694 | 40,000 | 6,940 |
| 2003-11-26 | 697 | 700 | 692 | 700 | 17,000 | 7,000 |
| 2003-11-25 | 704 | 704 | 692 | 697 | 19,000 | 6,970 |
| 2003-11-21 | 685 | 695 | 685 | 687 | 32,000 | 6,870 |
| 2003-11-20 | 680 | 685 | 680 | 685 | 36,000 | 6,850 |
| 2003-11-19 | 681 | 683 | 680 | 680 | 38,000 | 6,800 |
| 2003-11-18 | 681 | 686 | 680 | 681 | 88,000 | 6,810 |
| 2003-11-17 | 692 | 692 | 681 | 681 | 52,000 | 6,810 |
| 2003-11-14 | 698 | 699 | 694 | 694 | 56,000 | 6,940 |
| 2003-11-13 | 691 | 705 | 691 | 698 | 66,000 | 6,980 |
| 2003-11-12 | 705 | 706 | 690 | 690 | 53,000 | 6,900 |
| 2003-11-11 | 702 | 705 | 691 | 700 | 53,000 | 7,000 |
| 2003-11-10 | 702 | 708 | 701 | 701 | 30,000 | 7,010 |
| 2003-11-07 | 704 | 710 | 704 | 707 | 46,000 | 7,070 |
| 2003-11-06 | 710 | 710 | 704 | 704 | 23,000 | 7,040 |
| 2003-11-05 | 706 | 710 | 706 | 710 | 40,000 | 7,100 |
| 2003-11-04 | 705 | 709 | 701 | 709 | 39,000 | 7,090 |
| 2003-10-31 | 709 | 710 | 701 | 701 | 53,000 | 7,010 |
| 2003-10-30 | 706 | 706 | 700 | 704 | 44,000 | 7,040 |
| 2003-10-29 | 705 | 712 | 702 | 702 | 46,000 | 7,020 |
| 2003-10-28 | 695 | 704 | 695 | 700 | 23,000 | 7,000 |
| 2003-10-27 | 694 | 699 | 694 | 697 | 42,000 | 6,970 |
| 2003-10-24 | 700 | 702 | 693 | 695 | 45,000 | 6,950 |
| 2003-10-23 | 702 | 706 | 690 | 690 | 132,000 | 6,900 |
| 2003-10-22 | 708 | 711 | 707 | 709 | 28,000 | 7,090 |
| 2003-10-21 | 713 | 715 | 708 | 710 | 44,000 | 7,100 |
| 2003-10-20 | 710 | 713 | 709 | 713 | 23,000 | 7,130 |
| 2003-10-17 | 715 | 716 | 708 | 708 | 44,000 | 7,080 |
| 2003-10-16 | 706 | 714 | 706 | 714 | 29,000 | 7,140 |
| 2003-10-15 | 715 | 715 | 705 | 705 | 42,000 | 7,050 |
| 2003-10-14 | 710 | 715 | 710 | 712 | 34,000 | 7,120 |
| 2003-10-10 | 709 | 714 | 709 | 714 | 48,000 | 7,140 |
| 2003-10-09 | 707 | 711 | 704 | 709 | 37,000 | 7,090 |
| 2003-10-08 | 712 | 712 | 703 | 703 | 70,000 | 7,030 |
| 2003-10-07 | 703 | 709 | 703 | 705 | 54,000 | 7,050 |
| 2003-10-06 | 706 | 712 | 703 | 703 | 61,000 | 7,030 |
| 2003-10-03 | 706 | 709 | 704 | 704 | 45,000 | 7,040 |
| 2003-10-02 | 705 | 706 | 701 | 706 | 70,000 | 7,060 |
| 2003-10-01 | 700 | 704 | 699 | 703 | 52,000 | 7,030 |
| 2003-09-30 | 695 | 699 | 691 | 696 | 38,000 | 6,960 |
| 2003-09-29 | 702 | 702 | 695 | 695 | 51,000 | 6,950 |
| 2003-09-26 | 702 | 703 | 700 | 702 | 43,000 | 7,020 |
| 2003-09-25 | 705 | 706 | 701 | 704 | 61,000 | 7,040 |
| 2003-09-24 | 701 | 707 | 699 | 706 | 55,000 | 7,060 |
| 2003-09-22 | 707 | 707 | 700 | 703 | 68,000 | 7,030 |
| 2003-09-19 | 705 | 708 | 702 | 703 | 39,000 | 7,030 |
| 2003-09-18 | 705 | 705 | 701 | 702 | 55,000 | 7,020 |
| 2003-09-17 | 701 | 705 | 701 | 703 | 57,000 | 7,030 |
| 2003-09-16 | 703 | 706 | 701 | 701 | 59,000 | 7,010 |
| 2003-09-12 | 704 | 704 | 694 | 700 | 179,000 | 7,000 |
| 2003-09-11 | 693 | 698 | 691 | 694 | 51,000 | 6,940 |
| 2003-09-10 | 706 | 706 | 700 | 700 | 42,000 | 7,000 |
| 2003-09-09 | 708 | 709 | 699 | 702 | 100,000 | 7,020 |
| 2003-09-08 | 700 | 718 | 700 | 700 | 220,000 | 7,000 |
| 2003-09-05 | 695 | 695 | 684 | 685 | 50,000 | 6,850 |
| 2003-09-04 | 688 | 695 | 688 | 692 | 82,000 | 6,920 |
| 2003-09-03 | 680 | 685 | 680 | 684 | 38,000 | 6,840 |
| 2003-09-02 | 684 | 685 | 676 | 679 | 64,000 | 6,790 |
| 2003-09-01 | 681 | 688 | 681 | 684 | 52,000 | 6,840 |
| 2003-08-29 | 680 | 685 | 679 | 680 | 44,000 | 6,800 |
| 2003-08-28 | 688 | 688 | 676 | 679 | 92,000 | 6,790 |
| 2003-08-27 | 692 | 692 | 688 | 689 | 96,000 | 6,890 |
| 2003-08-26 | 689 | 695 | 685 | 695 | 225,000 | 6,950 |
| 2003-08-25 | 700 | 701 | 691 | 692 | 425,000 | 6,920 |
| 2003-08-22 | 704 | 704 | 701 | 703 | 132,000 | 7,030 |
| 2003-08-21 | 700 | 704 | 698 | 698 | 164,000 | 6,980 |
| 2003-08-20 | 697 | 700 | 697 | 699 | 97,000 | 6,990 |
| 2003-08-19 | 700 | 700 | 697 | 698 | 102,000 | 6,980 |
| 2003-08-18 | 698 | 700 | 697 | 698 | 52,000 | 6,980 |
| 2003-08-15 | 694 | 699 | 694 | 696 | 37,000 | 6,960 |
| 2003-08-14 | 690 | 694 | 690 | 693 | 54,000 | 6,930 |
| 2003-08-13 | 689 | 700 | 686 | 695 | 66,000 | 6,950 |
| 2003-08-12 | 683 | 691 | 681 | 684 | 61,000 | 6,840 |
| 2003-08-11 | 679 | 682 | 672 | 680 | 25,000 | 6,800 |
| 2003-08-08 | 673 | 675 | 670 | 672 | 77,000 | 6,720 |
| 2003-08-07 | 675 | 679 | 672 | 672 | 45,000 | 6,720 |
| 2003-08-06 | 681 | 681 | 671 | 671 | 53,000 | 6,710 |
| 2003-08-05 | 686 | 688 | 681 | 681 | 43,000 | 6,810 |
| 2003-08-04 | 688 | 688 | 684 | 686 | 50,000 | 6,860 |
| 2003-08-01 | 683 | 688 | 683 | 686 | 49,000 | 6,860 |
| 2003-07-31 | 688 | 692 | 685 | 686 | 68,000 | 6,860 |
| 2003-07-30 | 693 | 698 | 691 | 698 | 57,000 | 6,980 |
| 2003-07-29 | 696 | 704 | 693 | 693 | 68,000 | 6,930 |
| 2003-07-28 | 695 | 700 | 695 | 699 | 96,000 | 6,990 |
| 2003-07-25 | 686 | 689 | 683 | 685 | 52,000 | 6,850 |
| 2003-07-24 | 689 | 693 | 684 | 686 | 80,000 | 6,860 |
| 2003-07-23 | 686 | 688 | 682 | 688 | 58,000 | 6,880 |
| 2003-07-22 | 681 | 687 | 678 | 686 | 44,000 | 6,860 |
| 2003-07-18 | 676 | 683 | 672 | 682 | 39,000 | 6,820 |
| 2003-07-17 | 678 | 678 | 670 | 675 | 32,000 | 6,750 |
| 2003-07-16 | 678 | 680 | 673 | 676 | 39,000 | 6,760 |
| 2003-07-15 | 680 | 684 | 673 | 673 | 67,000 | 6,730 |
| 2003-07-14 | 670 | 681 | 666 | 680 | 45,000 | 6,800 |
| 2003-07-11 | 676 | 676 | 661 | 666 | 68,000 | 6,660 |
| 2003-07-10 | 668 | 685 | 667 | 676 | 76,000 | 6,760 |
| 2003-07-09 | 654 | 668 | 650 | 667 | 82,000 | 6,670 |
| 2003-07-08 | 656 | 656 | 653 | 655 | 60,000 | 6,550 |
| 2003-07-07 | 660 | 660 | 653 | 655 | 58,000 | 6,550 |
| 2003-07-04 | 650 | 657 | 646 | 657 | 62,000 | 6,570 |
| 2003-07-03 | 655 | 659 | 651 | 651 | 85,000 | 6,510 |
| 2003-07-02 | 645 | 655 | 644 | 655 | 100,000 | 6,550 |
| 2003-07-01 | 646 | 646 | 641 | 642 | 51,000 | 6,420 |
| 2003-06-30 | 643 | 644 | 640 | 641 | 32,000 | 6,410 |
| 2003-06-27 | 642 | 645 | 639 | 642 | 50,000 | 6,420 |
| 2003-06-26 | 641 | 642 | 639 | 639 | 31,000 | 6,390 |
| 2003-06-25 | 635 | 643 | 635 | 638 | 23,000 | 6,380 |
| 2003-06-24 | 637 | 644 | 637 | 637 | 54,000 | 6,370 |
| 2003-06-23 | 647 | 648 | 644 | 647 | 17,000 | 6,470 |
| 2003-06-20 | 645 | 648 | 642 | 646 | 29,000 | 6,460 |
| 2003-06-19 | 646 | 650 | 645 | 646 | 54,000 | 6,460 |
| 2003-06-18 | 646 | 648 | 643 | 643 | 60,000 | 6,430 |
| 2003-06-17 | 644 | 648 | 642 | 642 | 43,000 | 6,420 |
| 2003-06-16 | 649 | 649 | 644 | 644 | 16,000 | 6,440 |
| 2003-06-13 | 648 | 648 | 639 | 645 | 158,000 | 6,450 |
| 2003-06-12 | 643 | 644 | 638 | 638 | 29,000 | 6,380 |
| 2003-06-11 | 638 | 643 | 638 | 641 | 32,000 | 6,410 |
| 2003-06-10 | 640 | 642 | 639 | 640 | 44,000 | 6,400 |
| 2003-06-09 | 640 | 640 | 635 | 639 | 47,000 | 6,390 |
| 2003-06-06 | 633 | 639 | 632 | 639 | 32,000 | 6,390 |
| 2003-06-05 | 633 | 636 | 633 | 633 | 24,000 | 6,330 |
| 2003-06-04 | 633 | 636 | 632 | 636 | 37,000 | 6,360 |
| 2003-06-03 | 631 | 637 | 631 | 637 | 44,000 | 6,370 |
| 2003-06-02 | 637 | 640 | 632 | 632 | 44,000 | 6,320 |
| 2003-05-30 | 637 | 639 | 631 | 631 | 27,000 | 6,310 |
| 2003-05-29 | 639 | 639 | 630 | 631 | 54,000 | 6,310 |
| 2003-05-28 | 635 | 636 | 632 | 632 | 45,000 | 6,320 |
| 2003-05-27 | 630 | 635 | 630 | 630 | 46,000 | 6,300 |
| 2003-05-26 | 630 | 631 | 629 | 629 | 14,000 | 6,290 |
| 2003-05-23 | 632 | 633 | 628 | 628 | 32,000 | 6,280 |
| 2003-05-22 | 634 | 634 | 627 | 630 | 52,000 | 6,300 |
| 2003-05-21 | 625 | 635 | 624 | 634 | 58,000 | 6,340 |
| 2003-05-20 | 623 | 627 | 619 | 627 | 24,000 | 6,270 |
| 2003-05-19 | 625 | 626 | 620 | 620 | 45,000 | 6,200 |
| 2003-05-16 | 625 | 626 | 624 | 624 | 29,000 | 6,240 |
| 2003-05-15 | 625 | 625 | 618 | 623 | 38,000 | 6,230 |
| 2003-05-14 | 620 | 626 | 620 | 624 | 26,000 | 6,240 |
| 2003-05-13 | 624 | 625 | 624 | 625 | 35,000 | 6,250 |
| 2003-05-12 | 623 | 625 | 623 | 624 | 27,000 | 6,240 |
| 2003-05-09 | 621 | 624 | 613 | 624 | 33,000 | 6,240 |
| 2003-05-08 | 625 | 625 | 613 | 613 | 44,000 | 6,130 |
| 2003-05-07 | 624 | 624 | 620 | 621 | 20,000 | 6,210 |
| 2003-05-06 | 620 | 624 | 619 | 623 | 23,000 | 6,230 |
| 2003-05-02 | 618 | 621 | 617 | 619 | 34,000 | 6,190 |
| 2003-05-01 | 614 | 615 | 608 | 613 | 39,000 | 6,130 |
| 2003-04-30 | 610 | 615 | 609 | 610 | 30,000 | 6,100 |
| 2003-04-28 | 611 | 612 | 608 | 608 | 56,000 | 6,080 |
| 2003-04-25 | 619 | 619 | 611 | 611 | 52,000 | 6,110 |
| 2003-04-24 | 613 | 614 | 613 | 613 | 20,000 | 6,130 |
| 2003-04-23 | 614 | 617 | 612 | 615 | 27,000 | 6,150 |
| 2003-04-22 | 623 | 623 | 615 | 616 | 35,000 | 6,160 |
| 2003-04-21 | 620 | 621 | 614 | 620 | 28,000 | 6,200 |
| 2003-04-18 | 619 | 619 | 611 | 611 | 18,000 | 6,110 |
| 2003-04-17 | 615 | 617 | 609 | 616 | 49,000 | 6,160 |
| 2003-04-16 | 616 | 627 | 614 | 623 | 41,000 | 6,230 |
| 2003-04-15 | 607 | 615 | 607 | 614 | 54,000 | 6,140 |
| 2003-04-14 | 609 | 618 | 609 | 614 | 42,000 | 6,140 |
| 2003-04-11 | 614 | 615 | 610 | 615 | 42,000 | 6,150 |
| 2003-04-10 | 618 | 618 | 612 | 613 | 24,000 | 6,130 |
| 2003-04-09 | 609 | 620 | 609 | 620 | 23,000 | 6,200 |
| 2003-04-08 | 606 | 615 | 606 | 615 | 27,000 | 6,150 |
| 2003-04-07 | 604 | 607 | 599 | 604 | 16,000 | 6,040 |
| 2003-04-04 | 600 | 607 | 600 | 603 | 38,000 | 6,030 |
| 2003-04-03 | 614 | 615 | 598 | 598 | 64,000 | 5,980 |
| 2003-04-02 | 616 | 616 | 603 | 614 | 28,000 | 6,140 |
| 2003-04-01 | 602 | 607 | 602 | 606 | 30,000 | 6,060 |
| 2003-03-31 | 630 | 630 | 609 | 609 | 32,000 | 6,090 |
| 2003-03-28 | 625 | 626 | 620 | 626 | 61,000 | 6,260 |
| 2003-03-27 | 617 | 623 | 617 | 617 | 55,000 | 6,170 |
| 2003-03-26 | 619 | 620 | 618 | 620 | 65,000 | 6,200 |
| 2003-03-25 | 613 | 619 | 610 | 612 | 70,000 | 6,120 |
| 2003-03-24 | 602 | 615 | 602 | 613 | 56,000 | 6,130 |
| 2003-03-20 | 599 | 602 | 590 | 602 | 102,000 | 6,020 |
| 2003-03-19 | 593 | 593 | 585 | 589 | 37,000 | 5,890 |
| 2003-03-18 | 593 | 609 | 586 | 593 | 56,000 | 5,930 |
| 2003-03-17 | 592 | 592 | 582 | 590 | 25,000 | 5,900 |
| 2003-03-14 | 592 | 592 | 582 | 588 | 191,000 | 5,880 |
| 2003-03-13 | 586 | 590 | 584 | 584 | 28,000 | 5,840 |
| 2003-03-12 | 590 | 592 | 580 | 587 | 92,000 | 5,870 |
| 2003-03-11 | 582 | 597 | 582 | 588 | 74,000 | 5,880 |
| 2003-03-10 | 599 | 600 | 589 | 590 | 56,000 | 5,900 |
| 2003-03-07 | 602 | 609 | 599 | 599 | 111,000 | 5,990 |
| 2003-03-06 | 614 | 614 | 609 | 609 | 51,000 | 6,090 |
| 2003-03-05 | 605 | 611 | 605 | 606 | 51,000 | 6,060 |
| 2003-03-04 | 614 | 617 | 610 | 610 | 85,000 | 6,100 |
| 2003-03-03 | 604 | 612 | 604 | 612 | 63,000 | 6,120 |
| 2003-02-28 | 614 | 616 | 607 | 607 | 50,000 | 6,070 |
| 2003-02-27 | 617 | 617 | 611 | 612 | 89,000 | 6,120 |
| 2003-02-26 | 605 | 616 | 605 | 613 | 138,000 | 6,130 |
| 2003-02-25 | 600 | 620 | 598 | 607 | 301,000 | 6,070 |
| 2003-02-24 | 643 | 644 | 630 | 630 | 567,000 | 6,300 |
| 2003-02-21 | 641 | 644 | 641 | 643 | 197,000 | 6,430 |
| 2003-02-20 | 645 | 645 | 641 | 644 | 83,000 | 6,440 |
| 2003-02-19 | 644 | 647 | 644 | 645 | 127,000 | 6,450 |
| 2003-02-18 | 640 | 647 | 638 | 644 | 159,000 | 6,440 |
| 2003-02-17 | 644 | 645 | 640 | 643 | 149,000 | 6,430 |
| 2003-02-14 | 647 | 647 | 643 | 643 | 80,000 | 6,430 |
| 2003-02-13 | 649 | 649 | 643 | 648 | 81,000 | 6,480 |
| 2003-02-12 | 645 | 649 | 645 | 648 | 91,000 | 6,480 |
| 2003-02-10 | 642 | 644 | 638 | 644 | 53,000 | 6,440 |
| 2003-02-07 | 633 | 642 | 633 | 642 | 54,000 | 6,420 |
| 2003-02-06 | 634 | 634 | 631 | 633 | 59,000 | 6,330 |
| 2003-02-05 | 628 | 636 | 625 | 634 | 108,000 | 6,340 |
| 2003-02-04 | 625 | 629 | 625 | 629 | 63,000 | 6,290 |
| 2003-02-03 | 622 | 625 | 619 | 625 | 86,000 | 6,250 |
| 2003-01-31 | 618 | 622 | 618 | 618 | 82,000 | 6,180 |
| 2003-01-30 | 622 | 623 | 618 | 618 | 54,000 | 6,180 |
| 2003-01-29 | 628 | 629 | 620 | 620 | 58,000 | 6,200 |
| 2003-01-28 | 625 | 625 | 623 | 624 | 21,000 | 6,240 |
| 2003-01-27 | 624 | 625 | 622 | 622 | 37,000 | 6,220 |
| 2003-01-24 | 628 | 628 | 620 | 624 | 39,000 | 6,240 |
| 2003-01-23 | 615 | 625 | 615 | 620 | 67,000 | 6,200 |
| 2003-01-22 | 622 | 622 | 617 | 618 | 28,000 | 6,180 |
| 2003-01-21 | 629 | 629 | 618 | 624 | 59,000 | 6,240 |
| 2003-01-20 | 618 | 619 | 615 | 619 | 58,000 | 6,190 |
| 2003-01-17 | 624 | 624 | 617 | 618 | 27,000 | 6,180 |
| 2003-01-16 | 610 | 618 | 610 | 618 | 30,000 | 6,180 |
| 2003-01-15 | 621 | 621 | 612 | 619 | 56,000 | 6,190 |
| 2003-01-14 | 608 | 614 | 608 | 611 | 32,000 | 6,110 |
| 2003-01-10 | 615 | 618 | 606 | 606 | 42,000 | 6,060 |
| 2003-01-09 | 606 | 625 | 598 | 625 | 65,000 | 6,250 |
| 2003-01-08 | 630 | 630 | 611 | 611 | 88,000 | 6,110 |
| 2003-01-07 | 633 | 633 | 629 | 631 | 45,000 | 6,310 |
| 2003-01-06 | 626 | 633 | 625 | 633 | 28,000 | 6,330 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
