9601 松竹(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	16,770	16,770	16,470	16,480	30,300	16,480
2019-12-27	16,750	16,820	16,740	16,790	16,500	16,790
2019-12-26	16,630	16,700	16,570	16,670	22,000	16,670
2019-12-25	16,800	16,840	16,620	16,630	13,900	16,630
2019-12-24	16,760	16,890	16,680	16,820	21,300	16,820
2019-12-23	16,720	16,790	16,610	16,640	24,700	16,640
2019-12-20	16,340	16,640	16,310	16,640	35,300	16,640
2019-12-19	16,320	16,420	16,280	16,380	17,400	16,380
2019-12-18	16,500	16,500	16,320	16,340	23,300	16,340
2019-12-17	16,470	16,480	16,340	16,480	22,000	16,480
2019-12-16	16,250	16,460	16,220	16,330	28,400	16,330
2019-12-13	16,220	16,380	16,220	16,250	42,200	16,250
2019-12-12	16,090	16,160	16,000	16,130	19,300	16,130
2019-12-11	16,150	16,190	16,090	16,140	13,400	16,140
2019-12-10	15,940	16,150	15,940	16,150	24,000	16,150
2019-12-09	16,050	16,050	15,850	15,900	19,500	15,900
2019-12-06	16,120	16,130	15,980	15,990	22,600	15,990
2019-12-05	16,200	16,220	16,050	16,150	20,500	16,150
2019-12-04	16,150	16,280	16,120	16,180	27,700	16,180
2019-12-03	16,090	16,200	16,080	16,180	23,700	16,180
2019-12-02	16,030	16,280	16,030	16,230	34,500	16,230
2019-11-29	16,000	16,170	15,940	15,990	26,800	15,990
2019-11-28	16,110	16,160	15,930	15,970	26,400	15,970
2019-11-27	16,170	16,230	16,100	16,120	23,800	16,120
2019-11-26	16,020	16,170	16,000	16,170	39,100	16,170
2019-11-25	16,010	16,100	15,970	16,020	19,100	16,020
2019-11-22	15,980	16,120	15,980	16,000	32,200	16,000
2019-11-21	15,920	16,100	15,810	16,100	39,100	16,100
2019-11-20	15,820	16,030	15,820	16,030	23,800	16,030
2019-11-19	15,890	16,010	15,870	15,870	18,700	15,870
2019-11-18	15,900	15,950	15,810	15,940	17,800	15,940
2019-11-15	15,560	16,040	15,560	15,960	40,000	15,960
2019-11-14	15,740	15,840	15,530	15,640	43,700	15,640
2019-11-13	15,800	15,830	15,680	15,780	22,200	15,780
2019-11-12	15,850	15,850	15,570	15,720	34,600	15,720
2019-11-11	15,890	15,960	15,780	15,830	30,800	15,830
2019-11-08	16,000	16,030	15,850	15,900	30,800	15,900
2019-11-07	15,860	15,990	15,830	15,960	22,200	15,960
2019-11-06	16,090	16,090	15,910	15,960	31,200	15,960
2019-11-05	16,050	16,180	15,950	16,060	36,900	16,060
2019-11-01	15,870	16,000	15,830	15,990	24,800	15,990
2019-10-31	16,250	16,280	15,890	15,930	39,900	15,930
2019-10-30	15,890	16,210	15,840	16,210	71,100	16,210
2019-10-29	15,750	16,130	15,650	15,890	66,900	15,890
2019-10-28	15,840	15,920	15,680	15,730	47,400	15,730
2019-10-25	15,950	16,010	15,750	15,830	59,900	15,830
2019-10-24	16,050	16,090	15,850	15,850	36,900	15,850
2019-10-23	16,050	16,230	15,950	16,020	66,400	16,020
2019-10-21	15,980	16,110	15,920	16,070	50,700	16,070
2019-10-18	15,820	16,000	15,750	16,000	51,400	16,000
2019-10-17	15,650	15,840	15,440	15,800	90,900	15,800
2019-10-16	15,000	15,880	14,900	15,690	135,600	15,690
2019-10-15	14,180	14,600	14,060	14,600	49,000	14,600
2019-10-11	14,010	14,150	13,840	14,150	50,000	14,150
2019-10-10	14,050	14,060	13,770	13,940	28,300	13,940
2019-10-09	13,890	14,190	13,820	14,180	36,600	14,180
2019-10-08	13,960	13,990	13,860	13,950	28,200	13,950
2019-10-07	13,840	13,950	13,770	13,890	11,400	13,890
2019-10-04	13,850	13,850	13,640	13,800	20,000	13,800
2019-10-03	13,760	13,860	13,600	13,630	32,800	13,630
2019-10-02	13,960	14,000	13,840	13,910	39,000	13,910
2019-10-01	14,120	14,250	13,940	13,950	29,200	13,950
2019-09-30	13,880	14,120	13,840	14,000	52,900	14,000
2019-09-27	14,150	14,220	13,960	14,120	27,100	14,120
2019-09-26	14,000	14,290	14,000	14,170	41,900	14,170
2019-09-25	13,910	13,990	13,850	13,980	17,800	13,980
2019-09-24	13,650	13,970	13,650	13,940	34,400	13,940
2019-09-20	13,520	13,770	13,520	13,680	33,500	13,680
2019-09-19	13,320	13,560	13,270	13,550	30,700	13,550
2019-09-18	13,540	13,540	13,270	13,360	48,200	13,360
2019-09-17	13,150	13,510	13,020	13,510	43,200	13,510
2019-09-13	12,870	13,170	12,830	13,170	64,500	13,170
2019-09-12	12,760	12,840	12,710	12,780	26,800	12,780
2019-09-11	12,530	12,750	12,480	12,670	47,100	12,670
2019-09-10	12,680	12,730	12,490	12,530	25,700	12,530
2019-09-09	12,540	12,650	12,510	12,650	15,300	12,650
2019-09-06	12,810	12,820	12,500	12,550	22,800	12,550
2019-09-05	12,740	12,900	12,700	12,720	39,500	12,720
2019-09-04	12,590	12,730	12,520	12,680	39,300	12,680
2019-09-03	12,500	12,640	12,420	12,600	25,500	12,600
2019-09-02	12,410	12,600	12,360	12,490	34,300	12,490
2019-08-30	12,440	12,440	12,290	12,350	36,200	12,350
2019-08-29	12,510	12,540	12,340	12,360	127,800	12,360
2019-08-28	12,910	13,060	12,590	12,600	165,100	12,600
2019-08-27	12,800	12,930	12,750	12,850	63,500	12,850
2019-08-26	12,450	12,650	12,410	12,640	51,700	12,640
2019-08-23	12,360	12,600	12,350	12,590	65,700	12,590
2019-08-22	12,320	12,320	12,220	12,300	41,600	12,300
2019-08-21	12,280	12,280	12,120	12,200	53,500	12,200
2019-08-20	12,070	12,290	12,060	12,290	51,300	12,290
2019-08-19	12,060	12,080	11,940	12,000	46,400	12,000
2019-08-16	11,870	12,070	11,870	11,920	35,400	11,920
2019-08-15	11,710	11,920	11,700	11,890	41,600	11,890
2019-08-14	11,940	12,010	11,860	11,990	50,300	11,990
2019-08-13	11,710	11,880	11,620	11,820	60,800	11,820
2019-08-09	11,710	11,810	11,690	11,710	45,900	11,710
2019-08-08	11,600	11,680	11,530	11,620	62,500	11,620
2019-08-07	11,610	11,690	11,550	11,610	63,800	11,610
2019-08-06	11,360	11,640	11,170	11,640	62,000	11,640
2019-08-05	11,800	11,800	11,530	11,650	41,100	11,650
2019-08-02	11,830	11,950	11,730	11,800	66,300	11,800
2019-08-01	11,950	12,050	11,860	12,030	37,900	12,030
2019-07-31	11,950	12,070	11,950	11,980	48,200	11,980
2019-07-30	11,780	12,030	11,780	12,030	43,700	12,030
2019-07-29	11,510	11,800	11,490	11,780	39,100	11,780
2019-07-26	11,510	11,560	11,420	11,510	43,400	11,510
2019-07-25	11,710	11,710	11,540	11,540	36,300	11,540
2019-07-24	11,480	11,710	11,420	11,680	58,600	11,680
2019-07-23	11,420	11,570	11,410	11,470	51,800	11,470
2019-07-22	11,620	11,620	11,410	11,470	91,800	11,470
2019-07-19	11,630	11,930	11,400	11,710	116,500	11,710
2019-07-18	12,080	12,080	11,630	11,640	54,900	11,640
2019-07-17	12,470	12,470	12,160	12,160	55,600	12,160
2019-07-16	12,460	12,830	12,400	12,530	72,800	12,530
2019-07-12	12,800	12,800	12,450	12,450	79,900	12,450
2019-07-11	12,730	12,900	12,700	12,750	32,700	12,750
2019-07-10	12,540	12,710	12,500	12,660	38,700	12,660
2019-07-09	12,570	12,690	12,520	12,580	34,100	12,580
2019-07-08	12,610	12,690	12,570	12,610	25,700	12,610
2019-07-05	12,590	12,690	12,520	12,650	23,100	12,650
2019-07-04	12,550	12,630	12,490	12,580	17,300	12,580
2019-07-03	12,550	12,580	12,410	12,520	23,700	12,520
2019-07-02	12,450	12,700	12,450	12,550	28,400	12,550
2019-07-01	12,290	12,430	12,180	12,430	29,900	12,430
2019-06-28	12,150	12,240	12,150	12,160	37,900	12,160
2019-06-27	12,140	12,220	12,120	12,210	17,200	12,210
2019-06-26	12,410	12,410	12,150	12,220	25,900	12,220
2019-06-25	12,540	12,650	12,360	12,430	22,900	12,430
2019-06-24	12,620	12,620	12,470	12,600	17,900	12,600
2019-06-21	12,980	12,980	12,620	12,630	40,300	12,630
2019-06-20	12,980	13,080	12,960	13,020	11,600	13,020
2019-06-19	12,990	13,070	12,810	12,940	34,600	12,940
2019-06-18	13,150	13,230	12,880	12,880	31,800	12,880
2019-06-17	13,170	13,220	13,060	13,080	18,200	13,080
2019-06-14	13,350	13,350	13,200	13,260	23,300	13,260
2019-06-13	13,010	13,430	12,980	13,350	48,300	13,350
2019-06-12	13,130	13,170	12,980	12,990	17,000	12,990
2019-06-11	13,150	13,200	13,020	13,160	38,900	13,160
2019-06-10	13,110	13,200	13,010	13,150	25,500	13,150
2019-06-07	13,100	13,100	12,940	13,030	13,300	13,030
2019-06-06	13,090	13,130	13,010	13,020	13,300	13,020
2019-06-05	12,880	13,040	12,770	13,020	33,500	13,020
2019-06-04	12,700	12,740	12,490	12,730	28,200	12,730
2019-06-03	12,510	12,790	12,490	12,740	26,600	12,740
2019-05-31	12,770	12,900	12,700	12,710	22,200	12,710
2019-05-30	12,820	12,900	12,690	12,900	26,000	12,900
2019-05-29	12,940	13,050	12,780	12,950	30,200	12,950
2019-05-28	13,090	13,170	12,990	13,040	19,800	13,040
2019-05-27	12,960	13,180	12,950	13,140	19,700	13,140
2019-05-24	12,790	12,890	12,730	12,850	36,900	12,850
2019-05-23	13,000	13,050	12,840	12,890	33,700	12,890
2019-05-22	13,250	13,270	13,000	13,000	24,100	13,000
2019-05-21	13,210	13,390	13,190	13,230	31,100	13,230
2019-05-20	13,190	13,450	13,190	13,370	31,400	13,370
2019-05-17	13,050	13,210	12,980	13,200	23,600	13,200
2019-05-16	12,870	12,960	12,830	12,900	28,100	12,900
2019-05-15	12,950	12,970	12,710	12,970	38,200	12,970
2019-05-14	12,850	12,880	12,670	12,800	56,700	12,800
2019-05-13	13,150	13,260	12,990	13,110	39,100	13,110
2019-05-10	13,150	13,350	13,030	13,150	37,500	13,150
2019-05-09	13,350	13,370	13,070	13,230	34,300	13,230
2019-05-08	13,150	13,310	13,080	13,310	49,600	13,310
2019-05-07	13,390	13,620	13,310	13,380	42,900	13,380
2019-04-26	13,160	13,380	13,110	13,350	32,800	13,350
2019-04-25	13,260	13,360	13,170	13,290	23,700	13,290
2019-04-24	13,250	13,680	13,250	13,280	40,400	13,280
2019-04-23	13,090	13,290	13,090	13,250	30,000	13,250
2019-04-22	12,870	13,090	12,800	13,070	21,600	13,070
2019-04-19	12,960	12,960	12,730	12,920	22,600	12,920
2019-04-18	13,060	13,080	12,780	12,820	27,800	12,820
2019-04-17	12,980	13,130	12,870	13,070	47,200	13,070
2019-04-16	13,120	13,320	12,830	12,900	66,200	12,900
2019-04-15	12,520	13,320	12,510	13,250	83,100	13,250
2019-04-12	12,020	12,540	12,010	12,490	71,400	12,490
2019-04-11	11,710	11,950	11,670	11,900	38,100	11,900
2019-04-10	11,950	11,950	11,730	11,860	35,000	11,860
2019-04-09	12,110	12,160	11,880	11,980	25,500	11,980
2019-04-08	12,160	12,190	12,040	12,040	18,600	12,040
2019-04-05	12,230	12,250	12,100	12,150	24,500	12,150
2019-04-04	12,280	12,410	12,110	12,160	29,200	12,160
2019-04-03	12,250	12,400	12,190	12,280	29,200	12,280
2019-04-02	12,630	12,650	12,300	12,300	43,400	12,300
2019-04-01	12,460	12,680	12,450	12,550	45,700	12,550
2019-03-29	12,260	12,400	12,260	12,400	28,600	12,400
2019-03-28	12,320	12,360	12,210	12,250	36,300	12,250
2019-03-27	12,320	12,390	12,140	12,320	42,300	12,320
2019-03-26	11,820	12,200	11,820	12,200	56,600	12,200
2019-03-25	11,760	11,810	11,640	11,770	42,400	11,770
2019-03-22	11,740	11,830	11,720	11,830	21,600	11,830
2019-03-20	11,580	11,730	11,580	11,720	22,700	11,720
2019-03-19	11,600	11,700	11,540	11,690	21,300	11,690
2019-03-18	11,600	11,660	11,580	11,660	22,700	11,660
2019-03-15	11,460	11,590	11,430	11,520	31,300	11,520
2019-03-14	11,450	11,500	11,330	11,450	22,500	11,450
2019-03-13	11,550	11,550	11,370	11,440	20,300	11,440
2019-03-12	11,360	11,580	11,360	11,520	32,300	11,520
2019-03-11	11,230	11,340	11,180	11,320	19,600	11,320
2019-03-08	11,230	11,320	11,220	11,230	31,500	11,230
2019-03-07	11,410	11,490	11,400	11,470	19,700	11,470
2019-03-06	11,340	11,480	11,300	11,450	18,700	11,450
2019-03-05	11,400	11,500	11,330	11,370	24,800	11,370
2019-03-04	11,650	11,680	11,510	11,580	26,500	11,580
2019-03-01	11,440	11,630	11,440	11,570	42,500	11,570
2019-02-28	11,360	11,450	11,280	11,400	29,400	11,400
2019-02-27	11,220	11,460	11,200	11,320	34,700	11,320
2019-02-26	11,440	11,470	11,160	11,220	104,100	11,220
2019-02-25	11,690	11,760	11,440	11,550	215,100	11,550
2019-02-22	11,600	11,710	11,490	11,650	42,100	11,650
2019-02-21	11,450	11,620	11,380	11,570	34,200	11,570
2019-02-20	11,400	11,460	11,350	11,430	44,700	11,430
2019-02-19	11,350	11,440	11,260	11,400	23,100	11,400
2019-02-18	11,230	11,320	11,180	11,290	59,600	11,290
2019-02-15	10,980	11,120	10,900	11,060	48,900	11,060
2019-02-14	11,140	11,260	11,010	11,030	55,600	11,030
2019-02-13	11,190	11,220	11,040	11,130	49,000	11,130
2019-02-12	10,900	11,170	10,870	11,110	58,400	11,110
2019-02-08	10,850	10,920	10,790	10,870	46,600	10,870
2019-02-07	10,950	10,960	10,830	10,900	42,300	10,900
2019-02-06	11,070	11,070	10,960	10,960	30,700	10,960
2019-02-05	11,050	11,180	10,920	11,020	49,700	11,020
2019-02-04	10,950	11,170	10,950	11,090	40,700	11,090
2019-02-01	10,940	11,030	10,850	10,880	44,700	10,880
2019-01-31	11,000	11,140	10,880	10,920	32,400	10,920
2019-01-30	10,950	10,960	10,780	10,910	58,600	10,910
2019-01-29	10,840	10,890	10,770	10,860	36,100	10,860
2019-01-28	10,780	10,930	10,720	10,790	36,400	10,790
2019-01-25	10,750	10,980	10,740	10,760	32,200	10,760
2019-01-24	10,700	10,860	10,630	10,750	35,500	10,750
2019-01-23	10,620	10,840	10,610	10,700	31,000	10,700
2019-01-22	10,940	11,090	10,780	10,780	22,700	10,780
2019-01-21	10,770	11,040	10,770	10,860	33,800	10,860
2019-01-18	10,450	10,760	10,450	10,710	28,100	10,710
2019-01-17	10,330	10,870	10,330	10,470	58,800	10,470
2019-01-16	9,980	10,400	9,920	10,270	67,300	10,270
2019-01-15	10,000	10,050	9,750	10,030	84,000	10,030
2019-01-11	10,740	10,910	9,940	9,980	102,100	9,980
2019-01-10	10,700	10,780	10,640	10,710	35,800	10,710
2019-01-09	10,830	10,910	10,720	10,740	24,300	10,740
2019-01-08	10,870	11,010	10,790	10,820	28,100	10,820
2019-01-07	10,740	10,890	10,710	10,810	32,500	10,810
2019-01-04	10,350	10,490	10,240	10,380	43,500	10,380

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