9601 松竹(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	501	516	497	511	302,508	4,611.91
1983-12-27	501	501	491	501	130,787	4,521.66
1983-12-26	482	496	481	496	34,943	4,476.53
1983-12-24	486	491	486	486	24,959	4,386.28
1983-12-23	481	491	481	491	30,950	4,431.41
1983-12-22	491	491	481	481	34,943	4,341.16
1983-12-21	473	491	473	491	30,950	4,431.41
1983-12-20	481	482	476	476	20,966	4,296.03
1983-12-19	482	482	466	476	47,922	4,296.03
1983-12-17	491	491	482	482	11,981	4,350.18
1983-12-16	491	492	486	492	78,872	4,440.43
1983-12-15	498	511	494	501	405,340	4,521.66
1983-12-14	490	498	486	497	169,724	4,485.56
1983-12-13	479	490	477	488	158,742	4,404.33
1983-12-12	471	476	469	475	32,946	4,287
1983-12-09	472	472	471	471	9,984	4,250.90
1983-12-08	469	474	469	469	21,964	4,232.85
1983-12-07	467	468	467	467	25,958	4,214.80
1983-12-06	471	471	467	470	37,938	4,241.88
1983-12-05	470	470	470	470	13,977	4,241.88
1983-12-03	470	471	469	471	12,979	4,250.90
1983-12-02	469	470	469	470	3,994	4,241.88
1983-12-01	468	469	468	469	8,985	4,232.85
1983-11-30	467	467	467	467	7,987	4,214.80
1983-11-29	471	472	462	462	33,945	4,169.68
1983-11-28	478	478	471	471	17,971	4,250.90
1983-11-26	477	480	476	478	31,948	4,314.08
1983-11-25	466	480	466	480	45,925	4,332.13
1983-11-24	465	466	464	464	24,959	4,187.73
1983-11-22	466	466	463	463	23,961	4,178.70
1983-11-21	465	466	465	466	12,979	4,205.78
1983-11-18	465	465	464	464	9,984	4,187.73
1983-11-17	462	465	462	463	28,953	4,178.70
1983-11-16	464	464	463	463	17,971	4,178.70
1983-11-15	466	466	464	464	10,982	4,187.73
1983-11-14	466	466	466	466	6,989	4,205.78
1983-11-11	462	464	462	464	16,972	4,187.73
1983-11-10	462	463	462	463	7,987	4,178.70
1983-11-09	462	462	462	462	6,989	4,169.68
1983-11-07	462	462	462	462	998	4,169.68
1983-11-05	465	466	464	464	10,982	4,187.73
1983-11-04	461	465	461	464	11,981	4,187.73
1983-11-02	461	465	461	461	28,953	4,160.65
1983-11-01	462	462	461	461	31,948	4,160.65
1983-10-29	462	462	462	462	4,992	4,169.68
1983-10-28	464	464	462	462	21,964	4,169.68
1983-10-27	465	465	464	464	14,976	4,187.73
1983-10-26	464	465	464	465	12,979	4,196.75
1983-10-25	462	466	462	466	9,984	4,205.78
1983-10-24	462	462	461	462	11,981	4,169.68
1983-10-21	462	466	462	462	18,969	4,169.68
1983-10-20	466	467	466	467	10,982	4,214.80
1983-10-19	468	468	464	464	21,964	4,187.73
1983-10-18	470	470	468	468	12,979	4,223.83
1983-10-17	471	471	468	468	2,995	4,223.83
1983-10-15	466	471	466	466	3,994	4,205.78
1983-10-14	471	471	471	471	8,985	4,250.90
1983-10-13	467	468	465	466	11,981	4,205.78
1983-10-12	457	462	457	462	24,959	4,169.68
1983-10-11	476	476	471	471	15,974	4,250.90
1983-10-07	465	471	465	471	38,937	4,250.90
1983-10-06	462	462	461	461	8,985	4,160.65
1983-10-05	464	465	464	464	11,981	4,187.73
1983-10-04	457	470	457	465	25,958	4,196.75
1983-10-03	463	463	456	457	11,981	4,124.55
1983-10-01	461	463	459	463	15,974	4,178.70
1983-09-30	463	464	462	462	17,971	4,169.68
1983-09-29	461	462	461	462	15,974	4,169.68
1983-09-27	457	457	454	456	33,945	4,115.52
1983-09-26	457	461	453	456	87,857	4,115.52
1983-09-24	469	469	460	461	95,844	4,160.65
1983-09-22	471	471	466	471	22,963	4,250.90
1983-09-21	475	475	466	466	31,948	4,205.78
1983-09-20	476	480	472	480	17,971	4,332.13
1983-09-19	481	484	476	476	12,979	4,296.03
1983-09-17	481	486	476	486	55,909	4,386.28
1983-09-16	478	484	478	479	84,862	4,323.10
1983-09-14	472	473	472	473	40,933	4,268.95
1983-09-13	467	470	464	465	22,963	4,196.75
1983-09-12	476	476	462	462	34,943	4,169.68
1983-09-09	476	484	476	478	54,911	4,314.08
1983-09-08	486	488	481	486	121,802	4,386.28
1983-09-07	472	481	472	481	142,768	4,341.16
1983-09-06	472	472	471	471	81,867	4,250.90
1983-09-05	478	478	471	472	43,929	4,259.93
1983-09-03	479	479	477	479	53,912	4,323.10
1983-09-02	467	486	467	480	121,802	4,332.13
1983-09-01	462	462	462	462	5,990	4,169.68
1983-08-31	466	466	462	462	16,972	4,169.68
1983-08-30	466	466	462	466	6,989	4,205.78
1983-08-29	466	466	462	462	13,977	4,169.68
1983-08-27	469	469	461	462	37,938	4,169.68
1983-08-26	465	469	464	469	208,660	4,232.85
1983-08-25	466	467	464	464	20,966	4,187.73
1983-08-24	463	466	462	466	14,976	4,205.78
1983-08-23	461	466	461	463	81,867	4,178.70
1983-08-22	461	465	461	462	33,945	4,169.68
1983-08-19	466	466	462	465	7,987	4,196.75
1983-08-18	462	467	461	461	67,890	4,160.65
1983-08-17	465	466	465	466	37,938	4,205.78
1983-08-16	471	471	470	470	22,963	4,241.88
1983-08-15	471	471	471	471	9,984	4,250.90
1983-08-12	471	474	471	471	16,972	4,250.90
1983-08-11	467	471	467	471	16,972	4,250.90
1983-08-10	467	471	467	467	8,985	4,214.80
1983-08-09	463	465	463	465	7,987	4,196.75
1983-08-08	462	462	461	461	13,977	4,160.65
1983-08-06	466	466	462	462	19,968	4,169.68
1983-08-05	457	466	457	466	25,958	4,205.78
1983-08-04	455	457	455	457	7,987	4,124.55
1983-08-03	454	454	454	454	11,981	4,097.47
1983-08-02	454	455	454	455	4,992	4,106.50
1983-08-01	454	456	453	453	67,890	4,088.45
1983-07-30	455	456	454	456	23,961	4,115.52
1983-07-29	458	458	456	456	16,972	4,115.52
1983-07-28	454	458	454	458	21,964	4,133.57
1983-07-27	456	456	454	454	29,951	4,097.47
1983-07-26	456	456	454	456	32,946	4,115.52
1983-07-25	456	458	454	454	63,896	4,097.47
1983-07-23	458	458	456	456	48,920	4,115.52
1983-07-22	456	458	456	458	34,943	4,133.57
1983-07-21	456	456	456	456	16,972	4,115.52
1983-07-20	458	458	456	458	17,971	4,133.57
1983-07-19	459	460	456	456	7,987	4,115.52
1983-07-18	456	459	456	459	14,976	4,142.60
1983-07-15	453	456	453	456	11,981	4,115.52
1983-07-14	456	459	453	453	32,946	4,088.45
1983-07-13	455	456	455	455	11,981	4,106.50
1983-07-12	459	459	454	454	35,942	4,097.47
1983-07-11	456	456	456	456	13,977	4,115.52
1983-07-09	456	457	455	455	21,964	4,106.50
1983-07-08	460	460	460	460	3,994	4,151.62
1983-07-07	456	461	456	461	12,979	4,160.65
1983-07-06	466	466	455	455	29,951	4,106.50
1983-07-05	469	469	466	466	16,972	4,205.78
1983-07-02	467	470	467	467	35,942	4,214.80
1983-07-01	466	466	464	466	25,958	4,205.78
1983-06-30	463	466	463	466	18,969	4,205.78
1983-06-29	466	466	462	462	9,984	4,169.68
1983-06-28	474	474	466	469	88,855	4,232.85
1983-06-27	476	477	475	475	64,894	4,287
1983-06-25	456	470	456	470	52,914	4,241.88
1983-06-24	448	456	448	456	36,940	4,115.52
1983-06-23	448	449	447	447	39,935	4,034.30
1983-06-22	448	450	448	450	38,937	4,061.37
1983-06-21	449	449	449	449	10,982	4,052.35
1983-06-20	450	451	450	450	11,981	4,061.37
1983-06-17	449	449	449	449	9,984	4,052.35
1983-06-16	449	449	446	449	29,951	4,052.35
1983-06-15	448	449	446	449	19,968	4,052.35
1983-06-14	446	451	446	451	37,938	4,070.40
1983-06-13	449	451	446	446	22,963	4,025.27
1983-06-11	448	451	448	451	3,994	4,070.40
1983-06-10	446	451	446	447	52,914	4,034.30
1983-06-09	449	450	449	450	51,916	4,061.37
1983-06-08	450	450	449	450	43,929	4,061.37
1983-06-07	453	453	450	450	46,924	4,061.37
1983-06-06	457	457	451	451	9,984	4,070.40
1983-06-04	452	456	452	452	16,972	4,079.42
1983-06-03	454	456	451	451	60,901	4,070.40
1983-06-02	451	452	451	452	20,966	4,079.42
1983-06-01	453	453	450	451	76,875	4,070.40
1983-05-31	456	456	451	454	75,877	4,097.47
1983-05-30	451	456	450	453	56,907	4,088.45
1983-05-28	451	452	449	451	67,890	4,070.40
1983-05-27	452	452	450	451	91,851	4,070.40
1983-05-26	453	454	452	454	28,953	4,097.47
1983-05-25	452	456	451	456	26,956	4,115.52
1983-05-24	451	456	451	451	36,940	4,070.40
1983-05-23	454	456	451	451	118,807	4,070.40
1983-05-20	456	461	452	452	101,834	4,079.42
1983-05-19	457	461	456	461	85,860	4,160.65
1983-05-18	461	461	461	461	15,974	4,160.65
1983-05-17	463	463	462	462	34,943	4,169.68
1983-05-16	471	471	462	462	20,966	4,169.68
1983-05-14	471	471	471	471	12,979	4,250.90
1983-05-12	462	464	462	464	23,961	4,187.73
1983-05-11	462	462	461	462	51,916	4,169.68
1983-05-10	462	462	462	462	15,974	4,169.68
1983-05-09	471	471	462	462	16,972	4,169.68
1983-05-07	467	467	467	467	3,994	4,214.80
1983-05-06	471	474	462	462	66,891	4,169.68
1983-05-04	471	474	471	471	24,959	4,250.90
1983-05-02	474	474	471	471	6,989	4,250.90
1983-04-30	466	476	466	476	9,984	4,296.03
1983-04-28	472	472	471	471	14,976	4,250.90
1983-04-27	476	476	472	472	21,964	4,259.93
1983-04-26	480	481	476	479	13,977	4,323.10
1983-04-25	484	485	476	476	89,854	4,296.03
1983-04-21	462	466	462	464	66,891	4,187.73
1983-04-20	461	466	461	461	75,877	4,160.65
1983-04-19	471	476	466	466	111,818	4,205.78
1983-04-18	476	476	471	471	152,751	4,250.90
1983-04-15	476	481	475	481	26,956	4,341.16
1983-04-14	480	480	480	480	10,982	4,332.13
1983-04-13	476	486	475	475	52,914	4,287
1983-04-12	477	485	476	476	47,922	4,296.03
1983-04-11	494	494	481	482	66,891	4,350.18
1983-04-09	496	496	487	494	312,491	4,458.48
1983-04-08	477	495	477	490	394,358	4,422.38
1983-04-07	480	480	475	475	67,890	4,287
1983-04-06	476	478	475	475	30,950	4,287
1983-04-05	475	479	475	475	19,968	4,287
1983-04-04	480	480	476	476	15,974	4,296.03
1983-04-02	479	479	475	475	42,930	4,287
1983-04-01	481	481	477	477	89,854	4,305.05
1983-03-31	471	473	467	471	152,751	4,250.90
1983-03-30	467	467	466	466	22,963	4,205.78
1983-03-29	471	471	467	467	55,909	4,214.80
1983-03-28	456	468	456	468	33,945	4,223.83
1983-03-26	454	456	454	454	20,966	4,097.47
1983-03-25	458	461	453	461	12,979	4,160.65
1983-03-24	461	461	452	453	15,974	4,088.45
1983-03-23	458	461	458	461	11,981	4,160.65
1983-03-22	458	458	453	458	37,938	4,133.57
1983-03-18	452	453	452	453	9,984	4,088.45
1983-03-17	452	457	452	452	9,984	4,079.42
1983-03-16	451	456	451	452	20,966	4,079.42
1983-03-15	465	465	461	461	19,968	4,160.65
1983-03-14	470	471	463	470	92,849	4,241.88
1983-03-12	461	470	461	470	46,924	4,241.88
1983-03-11	452	471	452	471	89,854	4,250.90
1983-03-10	447	451	447	451	16,972	4,070.40
1983-03-09	446	446	446	446	25,958	4,025.27
1983-03-08	451	451	446	446	90,852	4,025.27
1983-03-07	453	456	451	452	38,937	4,079.42
1983-03-05	452	453	452	452	6,989	4,079.42
1983-03-04	461	461	452	452	34,943	4,079.42
1983-03-03	455	462	455	461	4,992	4,160.65
1983-03-02	453	454	453	454	3,994	4,097.47
1983-03-01	452	452	452	452	18,969	4,079.42
1983-02-28	466	471	461	471	113,815	4,250.90
1983-02-26	466	471	466	466	46,924	4,205.78
1983-02-25	451	471	451	471	41,932	4,250.90
1983-02-24	450	461	450	461	34,943	4,160.65
1983-02-23	460	466	460	460	60,901	4,151.62
1983-02-22	469	471	466	469	49,919	4,232.85
1983-02-21	468	470	468	469	248,595	4,232.85
1983-02-18	458	470	458	466	59,903	4,205.78
1983-02-17	455	461	455	461	17,971	4,160.65
1983-02-16	448	459	448	459	111,818	4,142.60
1983-02-15	455	455	448	448	148,758	4,043.32
1983-02-14	456	456	452	452	5,990	4,079.42
1983-02-12	451	456	451	456	21,964	4,115.52
1983-02-10	454	454	451	451	40,933	4,070.40
1983-02-09	453	454	453	454	2,995	4,097.47
1983-02-08	451	456	451	455	27,955	4,106.50
1983-02-07	451	455	451	455	29,951	4,106.50
1983-02-04	453	453	451	453	20,966	4,088.45
1983-02-03	468	468	456	461	22,963	4,160.65
1983-02-02	471	471	466	469	58,904	4,232.85
1983-02-01	472	473	462	471	133,782	4,250.90
1983-01-31	454	471	452	471	37,938	4,250.90
1983-01-29	449	451	446	451	117,808	4,070.40
1983-01-28	446	449	442	443	243,604	3,998.19
1983-01-27	442	456	442	451	273,555	4,070.40
1983-01-26	440	442	437	442	103,831	3,989.17
1983-01-25	436	442	436	441	75,877	3,980.14
1983-01-24	441	441	439	441	31,948	3,980.14
1983-01-22	436	441	433	436	71,883	3,935.02
1983-01-21	433	436	433	436	46,924	3,935.02
1983-01-20	432	436	432	436	69,886	3,935.02
1983-01-19	439	440	432	432	162,735	3,898.92
1983-01-18	446	446	442	442	25,958	3,989.17
1983-01-17	441	446	441	446	66,891	4,025.27
1983-01-14	451	451	439	439	284,537	3,962.09
1983-01-13	456	456	454	454	90,852	4,097.47
1983-01-12	462	462	458	459	70,885	4,142.60
1983-01-11	470	471	464	464	22,963	4,187.73
1983-01-10	476	481	476	476	27,955	4,296.03
1983-01-08	477	477	477	477	12,979	4,305.05
1983-01-07	479	482	471	472	145,763	4,259.93
1983-01-06	482	486	478	482	165,730	4,350.18
1983-01-05	457	472	453	472	147,760	4,259.93
1983-01-04	459	459	457	458	34,943	4,133.57

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