9601 松竹(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9,558 | 9,630 | 9,480 | 9,480 | 21,200 | 9,480 |
| 2024-05-01 | 9,529 | 9,573 | 9,429 | 9,545 | 22,300 | 9,545 |
| 2024-04-30 | 9,567 | 9,597 | 9,481 | 9,567 | 36,700 | 9,567 |
| 2024-04-26 | 9,320 | 9,438 | 9,277 | 9,432 | 29,300 | 9,432 |
| 2024-04-25 | 9,318 | 9,386 | 9,290 | 9,306 | 29,900 | 9,306 |
| 2024-04-24 | 9,288 | 9,360 | 9,239 | 9,318 | 37,200 | 9,318 |
| 2024-04-23 | 9,302 | 9,374 | 9,222 | 9,222 | 41,400 | 9,222 |
| 2024-04-22 | 9,201 | 9,373 | 9,201 | 9,364 | 50,600 | 9,364 |
| 2024-04-19 | 9,251 | 9,300 | 9,116 | 9,154 | 60,800 | 9,154 |
| 2024-04-18 | 9,250 | 9,489 | 9,235 | 9,309 | 35,800 | 9,309 |
| 2024-04-17 | 9,349 | 9,454 | 9,210 | 9,295 | 65,400 | 9,295 |
| 2024-04-16 | 9,305 | 9,670 | 9,262 | 9,291 | 114,800 | 9,291 |
| 2024-04-15 | 9,698 | 9,729 | 9,301 | 9,337 | 137,400 | 9,337 |
| 2024-04-12 | 9,765 | 9,882 | 9,695 | 9,699 | 67,400 | 9,699 |
| 2024-04-11 | 9,788 | 9,802 | 9,695 | 9,695 | 36,100 | 9,695 |
| 2024-04-10 | 9,880 | 9,957 | 9,811 | 9,837 | 25,000 | 9,837 |
| 2024-04-09 | 9,855 | 9,930 | 9,806 | 9,880 | 19,100 | 9,880 |
| 2024-04-08 | 9,779 | 9,910 | 9,711 | 9,855 | 35,300 | 9,855 |
| 2024-04-05 | 9,591 | 9,780 | 9,591 | 9,780 | 25,400 | 9,780 |
| 2024-04-04 | 9,658 | 9,700 | 9,565 | 9,650 | 33,200 | 9,650 |
| 2024-04-03 | 9,680 | 9,794 | 9,636 | 9,658 | 31,300 | 9,658 |
| 2024-04-02 | 9,817 | 9,859 | 9,678 | 9,725 | 41,300 | 9,725 |
| 2024-04-01 | 9,870 | 9,955 | 9,791 | 9,816 | 45,100 | 9,816 |
| 2024-03-29 | 9,877 | 9,930 | 9,760 | 9,765 | 43,500 | 9,765 |
| 2024-03-28 | 9,990 | 10,050 | 9,876 | 9,877 | 37,000 | 9,877 |
| 2024-03-27 | 10,040 | 10,080 | 9,990 | 10,020 | 32,100 | 10,020 |
| 2024-03-26 | 10,095 | 10,100 | 9,944 | 9,979 | 37,900 | 9,979 |
| 2024-03-25 | 10,200 | 10,315 | 10,100 | 10,100 | 32,400 | 10,100 |
| 2024-03-22 | 10,105 | 10,200 | 10,010 | 10,200 | 29,500 | 10,200 |
| 2024-03-21 | 10,135 | 10,170 | 10,035 | 10,045 | 25,200 | 10,045 |
| 2024-03-19 | 10,115 | 10,150 | 10,020 | 10,130 | 20,100 | 10,130 |
| 2024-03-18 | 10,060 | 10,125 | 10,000 | 10,110 | 19,600 | 10,110 |
| 2024-03-15 | 10,085 | 10,140 | 9,971 | 10,025 | 29,900 | 10,025 |
| 2024-03-14 | 10,085 | 10,085 | 9,972 | 10,085 | 15,200 | 10,085 |
| 2024-03-13 | 10,160 | 10,255 | 9,970 | 9,970 | 28,500 | 9,970 |
| 2024-03-12 | 9,903 | 10,160 | 9,820 | 10,160 | 39,600 | 10,160 |
| 2024-03-11 | 10,050 | 10,100 | 9,785 | 9,910 | 68,900 | 9,910 |
| 2024-03-08 | 10,110 | 10,165 | 10,040 | 10,090 | 37,200 | 10,090 |
| 2024-03-07 | 10,045 | 10,220 | 10,045 | 10,210 | 33,200 | 10,210 |
| 2024-03-06 | 10,080 | 10,215 | 10,005 | 10,055 | 48,900 | 10,055 |
| 2024-03-05 | 10,335 | 10,390 | 10,190 | 10,225 | 38,400 | 10,225 |
| 2024-03-04 | 10,180 | 10,575 | 10,180 | 10,430 | 75,200 | 10,430 |
| 2024-03-01 | 10,060 | 10,220 | 9,988 | 10,125 | 57,100 | 10,125 |
| 2024-02-29 | 10,300 | 10,325 | 10,055 | 10,075 | 74,100 | 10,075 |
| 2024-02-28 | 10,850 | 10,880 | 10,360 | 10,360 | 190,400 | 10,360 |
| 2024-02-27 | 10,500 | 11,075 | 10,425 | 11,000 | 371,300 | 11,000 |
| 2024-02-26 | 10,005 | 10,245 | 9,962 | 10,220 | 105,200 | 10,220 |
| 2024-02-22 | 10,010 | 10,065 | 9,920 | 10,065 | 91,100 | 10,065 |
| 2024-02-21 | 10,195 | 10,195 | 10,000 | 10,070 | 128,000 | 10,070 |
| 2024-02-20 | 9,994 | 10,095 | 9,950 | 10,060 | 51,700 | 10,060 |
| 2024-02-19 | 9,982 | 10,000 | 9,847 | 9,956 | 89,400 | 9,956 |
| 2024-02-16 | 9,821 | 10,000 | 9,779 | 9,972 | 70,600 | 9,972 |
| 2024-02-15 | 9,964 | 9,997 | 9,770 | 9,777 | 127,100 | 9,777 |
| 2024-02-14 | 10,135 | 10,160 | 9,950 | 9,954 | 109,200 | 9,954 |
| 2024-02-13 | 10,260 | 10,270 | 10,135 | 10,205 | 91,900 | 10,205 |
| 2024-02-09 | 10,195 | 10,265 | 10,125 | 10,210 | 68,300 | 10,210 |
| 2024-02-08 | 10,125 | 10,220 | 10,100 | 10,150 | 52,700 | 10,150 |
| 2024-02-07 | 10,190 | 10,215 | 10,035 | 10,205 | 42,300 | 10,205 |
| 2024-02-06 | 10,245 | 10,245 | 10,090 | 10,100 | 52,500 | 10,100 |
| 2024-02-05 | 10,250 | 10,350 | 10,160 | 10,175 | 53,900 | 10,175 |
| 2024-02-02 | 10,190 | 10,350 | 10,185 | 10,270 | 47,700 | 10,270 |
| 2024-02-01 | 10,100 | 10,215 | 10,070 | 10,200 | 39,800 | 10,200 |
| 2024-01-31 | 10,075 | 10,170 | 10,000 | 10,155 | 38,100 | 10,155 |
| 2024-01-30 | 10,230 | 10,290 | 10,090 | 10,090 | 48,700 | 10,090 |
| 2024-01-29 | 10,035 | 10,260 | 9,932 | 10,195 | 76,900 | 10,195 |
| 2024-01-26 | 9,667 | 10,140 | 9,640 | 10,035 | 136,800 | 10,035 |
| 2024-01-25 | 9,509 | 9,656 | 9,488 | 9,616 | 40,600 | 9,616 |
| 2024-01-24 | 9,583 | 9,600 | 9,491 | 9,509 | 56,400 | 9,509 |
| 2024-01-23 | 9,660 | 9,662 | 9,545 | 9,592 | 48,400 | 9,592 |
| 2024-01-22 | 9,420 | 9,573 | 9,384 | 9,567 | 47,900 | 9,567 |
| 2024-01-19 | 9,519 | 9,590 | 9,394 | 9,415 | 57,100 | 9,415 |
| 2024-01-18 | 9,626 | 9,636 | 9,487 | 9,519 | 59,600 | 9,519 |
| 2024-01-17 | 9,645 | 9,721 | 9,582 | 9,626 | 42,500 | 9,626 |
| 2024-01-16 | 9,570 | 9,735 | 9,547 | 9,586 | 59,500 | 9,586 |
| 2024-01-15 | 9,602 | 9,674 | 9,516 | 9,554 | 98,900 | 9,554 |
| 2024-01-12 | 9,861 | 9,861 | 9,625 | 9,730 | 73,900 | 9,730 |
| 2024-01-11 | 9,999 | 10,000 | 9,840 | 9,861 | 56,400 | 9,861 |
| 2024-01-10 | 9,872 | 9,985 | 9,864 | 9,945 | 42,000 | 9,945 |
| 2024-01-09 | 9,717 | 9,866 | 9,668 | 9,851 | 49,800 | 9,851 |
| 2024-01-05 | 9,698 | 9,722 | 9,606 | 9,645 | 40,900 | 9,645 |
| 2024-01-04 | 9,470 | 9,669 | 9,413 | 9,657 | 63,300 | 9,657 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
