1. HOME >
  2. 株価時系列 >
  3. 9601 >
  4. 2004年

9601 松竹(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3065065265065054,0006,500
2004-12-29652654650652124,0006,520
2004-12-28654654651652122,0006,520
2004-12-27650655650654121,0006,540
2004-12-24652653651652157,0006,520
2004-12-22654654650652140,0006,520
2004-12-21652654650652141,0006,520
2004-12-2065165265065164,0006,510
2004-12-1764965264865048,0006,500
2004-12-1665065064865035,0006,500
2004-12-1564965064864939,0006,490
2004-12-1464865064765087,0006,500
2004-12-1364664864664830,0006,480
2004-12-10646648646646153,0006,460
2004-12-0965065064564744,0006,470
2004-12-0864564964564822,0006,480
2004-12-0764764964464431,0006,440
2004-12-0664564764564536,0006,450
2004-12-0364664764364746,0006,470
2004-12-0264764864564729,0006,470
2004-12-0164564764464530,0006,450
2004-11-3064664964464862,0006,480
2004-11-2964765264265258,0006,520
2004-11-2664664864364668,0006,460
2004-11-2564164764164568,0006,450
2004-11-2464764864064262,0006,420
2004-11-22645649641642123,0006,420
2004-11-1965165364964997,0006,490
2004-11-1865265264964963,0006,490
2004-11-1765265264764953,0006,490
2004-11-1665465465065247,0006,520
2004-11-1564765464665484,0006,540
2004-11-1264464764364670,0006,460
2004-11-1164464664364468,0006,440
2004-11-1064064263863933,0006,390
2004-11-0964164464164128,0006,410
2004-11-0864564563963950,0006,390
2004-11-0564164564164548,0006,450
2004-11-0464064263864045,0006,400
2004-11-0264164163664063,0006,400
2004-11-0163964263964040,0006,400
2004-10-2964364463863931,0006,390
2004-10-2863864363563837,0006,380
2004-10-27639642634637101,0006,370
2004-10-26641642630638107,0006,380
2004-10-2564664664164278,0006,420
2004-10-22642648641642100,0006,420
2004-10-2164364764164168,0006,410
2004-10-2064864864264263,0006,420
2004-10-1964664964664833,0006,480
2004-10-1864664964564630,0006,460
2004-10-1564364764164356,0006,430
2004-10-1464864864564639,0006,460
2004-10-1365065064564790,0006,470
2004-10-1265165264664760,0006,470
2004-10-0865265365165129,0006,510
2004-10-0765565565165469,0006,540
2004-10-0665065565065576,0006,550
2004-10-0565365365065395,0006,530
2004-10-0465065164765178,0006,510
2004-10-0164064664064642,0006,460
2004-09-3064064663664392,0006,430
2004-09-2964464464164458,0006,440
2004-09-2864064263764261,0006,420
2004-09-2764064063063970,0006,390
2004-09-2463964363363647,0006,360
2004-09-2265065064064483,0006,440
2004-09-2165065164864843,0006,480
2004-09-1764965164765155,0006,510
2004-09-1664865164864843,0006,480
2004-09-15649654648652113,0006,520
2004-09-1465065064864967,0006,490
2004-09-1365365365065035,0006,500
2004-09-10654654649651255,0006,510
2004-09-0965165464864880,0006,480
2004-09-0865265364665096,0006,500
2004-09-07650653645650104,0006,500
2004-09-0664965564965569,0006,550
2004-09-0365465564964988,0006,490
2004-09-02656656651654119,0006,540
2004-09-01650658647653179,0006,530
2004-08-31645652642646192,0006,460
2004-08-30650650645645122,0006,450
2004-08-27648654647651137,0006,510
2004-08-26654657650651299,0006,510
2004-08-256606636566621,006,0006,620
2004-08-24663663659661259,0006,610
2004-08-23665667662662196,0006,620
2004-08-20659664659664147,0006,640
2004-08-1966066165865881,0006,580
2004-08-18660660656659115,0006,590
2004-08-1766266265665869,0006,580
2004-08-1666066065665984,0006,590
2004-08-1366066265865981,0006,590
2004-08-1265966465866284,0006,620
2004-08-1166066065666080,0006,600
2004-08-1065366065365678,0006,560
2004-08-09651659651659103,0006,590
2004-08-06651655651654105,0006,540
2004-08-0565765865365580,0006,550
2004-08-0465665965065691,0006,560
2004-08-03664664655660112,0006,600
2004-08-02654666654664152,0006,640
2004-07-30651653650653107,0006,530
2004-07-2964865064565053,0006,500
2004-07-2865065164765178,0006,510
2004-07-27650652645649119,0006,490
2004-07-26651653646650148,0006,500
2004-07-23649653649653182,0006,530
2004-07-22645650644647156,0006,470
2004-07-21645647644645126,0006,450
2004-07-2064664664264354,0006,430
2004-07-1664164564064569,0006,450
2004-07-15638646637640183,0006,400
2004-07-1464064563763788,0006,370
2004-07-1364364363864062,0006,400
2004-07-1263864463864354,0006,430
2004-07-0963263863263886,0006,380
2004-07-0863163363063048,0006,300
2004-07-07632635627632128,0006,320
2004-07-0663263963263387,0006,330
2004-07-05641641634634121,0006,340
2004-07-02644644640641113,0006,410
2004-07-01645647643644139,0006,440
2004-06-30646649643645134,0006,450
2004-06-29647647643647136,0006,470
2004-06-28645648643648169,0006,480
2004-06-2564364463964295,0006,420
2004-06-24640646639643292,0006,430
2004-06-2364164263863887,0006,380
2004-06-2264164263864075,0006,400
2004-06-21640644637641107,0006,410
2004-06-1864264263463593,0006,350
2004-06-1763864263564198,0006,410
2004-06-1663563963363773,0006,370
2004-06-1563763763363354,0006,330
2004-06-1463764063563598,0006,350
2004-06-11633638633637189,0006,370
2004-06-1063663963263994,0006,390
2004-06-0963263763263656,0006,360
2004-06-0863763763163362,0006,330
2004-06-07629634625632146,0006,320
2004-06-04627632625630113,0006,300
2004-06-03632634626627145,0006,270
2004-06-0262763062763061,0006,300
2004-06-01630635627627119,0006,270
2004-05-31630632625628101,0006,280
2004-05-28624630624630101,0006,300
2004-05-27622632619626134,0006,260
2004-05-2662262962262761,0006,270
2004-05-2562963062062259,0006,220
2004-05-24630638623627142,0006,270
2004-05-2161962561762176,0006,210
2004-05-2061462060861587,0006,150
2004-05-1961061460661498,0006,140
2004-05-18600608600605123,0006,050
2004-05-17606609600602151,0006,020
2004-05-14610614604609250,0006,090
2004-05-13618618610610103,0006,100
2004-05-12620620612617113,0006,170
2004-05-11603618600611244,0006,110
2004-05-10625625603608451,0006,080
2004-05-07631632625628186,0006,280
2004-05-06651651634634152,0006,340
2004-04-30644644635641172,0006,410
2004-04-28653653643650180,0006,500
2004-04-27651655648655138,0006,550
2004-04-26650654648651105,0006,510
2004-04-23652656649654100,0006,540
2004-04-2266066265065394,0006,530
2004-04-2165566065365682,0006,560
2004-04-20650669645666319,0006,660
2004-04-19650659644652269,0006,520
2004-04-16637650635649283,0006,490
2004-04-15646647632636478,0006,360
2004-04-14644649643647198,0006,470
2004-04-13645656642647261,0006,470
2004-04-12642649642647117,0006,470
2004-04-09637646637646295,0006,460
2004-04-08644647641647181,0006,470
2004-04-07651654643645207,0006,450
2004-04-06641654640654436,0006,540
2004-04-05646647640642172,0006,420
2004-04-02640650636645349,0006,450
2004-04-01640640635635102,0006,350
2004-03-31635640633640132,0006,400
2004-03-30640643634635150,0006,350
2004-03-29635648635640200,0006,400
2004-03-26635644632644223,0006,440
2004-03-25633635628632139,0006,320
2004-03-24631638629633163,0006,330
2004-03-23636636627631152,0006,310
2004-03-22640640634637221,0006,370
2004-03-19640641625634267,0006,340
2004-03-186386506356441,094,0006,440
2004-03-17614623611623518,0006,230
2004-03-16609615609614204,0006,140
2004-03-15613616610613212,0006,130
2004-03-12610613608612296,0006,120
2004-03-11611617609614245,0006,140
2004-03-10614614610611179,0006,110
2004-03-09618618613613246,0006,130
2004-03-08614622614618800,0006,180
2004-03-05602612602612665,0006,120
2004-03-04601604601602274,0006,020
2004-03-03600603599600295,0006,000
2004-03-02603603600602191,0006,020
2004-03-01601603598603209,0006,030
2004-02-27595598594598179,0005,980
2004-02-26594594591594146,0005,940
2004-02-25597598593594192,0005,940
2004-02-24602603597597572,0005,970
2004-02-236076096056061,366,0006,060
2004-02-20612615608609569,0006,090
2004-02-19605610604610761,0006,100
2004-02-18604605603605242,0006,050
2004-02-17603604602604149,0006,040
2004-02-16603604602602198,0006,020
2004-02-13603604601602150,0006,020
2004-02-12603604601602122,0006,020
2004-02-10600602600602129,0006,020
2004-02-09602602599599167,0005,990
2004-02-06600602599599204,0005,990
2004-02-05601603600601167,0006,010
2004-02-04603604600600190,0006,000
2004-02-03605606601602204,0006,020
2004-02-02607608603603342,0006,030
2004-01-30599606599605427,0006,050
2004-01-29599599596597199,0005,970
2004-01-28597599596599273,0005,990
2004-01-27598599596596335,0005,960
2004-01-26600600596597398,0005,970
2004-01-23600600597598296,0005,980
2004-01-22600602598601257,0006,010
2004-01-21602603599599409,0005,990
2004-01-20603603601601279,0006,010
2004-01-19602604601603237,0006,030
2004-01-16602603600601292,0006,010
2004-01-15603604601601212,0006,010
2004-01-14603605601603302,0006,030
2004-01-13602605601602308,0006,020
2004-01-09600604598600260,0006,000
2004-01-08601602597597472,0005,970
2004-01-07600601597600243,0006,000
2004-01-06604605599599550,0005,990
2004-01-05603603599601178,0006,010

分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株