9601 松竹(株) の時系列データ [2018年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31