1. HOME >
  2. 株価時系列 >
  3. 9601 >
  4. 1984年

9601 松竹(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2863664163263731,9485,749.10
1984-12-2763863963663832,9465,758.12
1984-12-26632632629632123,7995,703.97
1984-12-2563663662963198,8395,694.95
1984-12-2463664663163184,8625,694.95
1984-12-2266066162662695,8445,649.82
1984-12-2165365365065020,9665,866.43
1984-12-2066166165765716,9725,929.60
1984-12-196656656646649,9845,992.78
1984-12-1866667166466414,9765,992.78
1984-12-1767367667167113,9776,055.96
1984-12-1566767666767223,9616,064.98
1984-12-1467167166766734,9436,019.86
1984-12-13676676671671286,5346,055.96
1984-12-1267067666167687,8576,101.08
1984-12-1163766163766052,9145,956.68
1984-12-106366416366364,9925,740.07
1984-12-0763264263264152,9145,785.20
1984-12-0663764463264197,8415,785.20
1984-12-05651651636644141,7695,812.27
1984-12-04645646636646243,6045,830.32
1984-12-0364164663664219,9685,794.22
1984-12-01641651632651251,5915,875.45
1984-11-30641651636651132,7845,875.45
1984-11-29650650632641137,7765,785.20
1984-11-2865165164264212,9795,794.22
1984-11-2764965164165182,8655,875.45
1984-11-2664664664364319,9685,803.25
1984-11-2464165164165193,8475,875.45
1984-11-22660660636651170,7225,875.45
1984-11-21659659635659152,7515,947.65
1984-11-20650671641661198,6775,965.70
1984-11-19651651649650121,8025,866.43
1984-11-17666666650651425,3085,875.45
1984-11-16687687661681616,9966,146.21
1984-11-1569369368668610,9826,191.34
1984-11-146866876866877,9876,200.36
1984-11-13691699661691188,6936,236.46
1984-11-1269570068669956,9076,308.66
1984-11-09696696661686133,7826,191.34
1984-11-0868968966968666,8916,191.34
1984-11-07701701671690216,6476,227.44
1984-11-06685699671699345,4386,308.66
1984-11-05681682671680155,7476,137.18
1984-11-0268770168170172,8816,326.71
1984-11-0170670669169116,9726,236.46
1984-10-3169071668671665,8936,462.09
1984-10-3068169968169941,9326,308.66
1984-10-2970170167169162,8986,236.46
1984-10-2768269268269115,9746,236.46
1984-10-2668668668268288,8556,155.23
1984-10-2569569868868992,8496,218.41
1984-10-2469369369169169,8866,236.46
1984-10-2370070169370122,9636,326.71
1984-10-226937006937009,9846,317.69
1984-10-206926926926929,9846,245.49
1984-10-1869269269169215,9746,245.49
1984-10-1770170169369332,9466,254.51
1984-10-166976976976977,9876,290.61
1984-10-1570270269669640,9336,281.59
1984-10-1269370169370116,9726,326.71
1984-10-1169769769169157,9066,236.46
1984-10-0970270269169189,8546,236.46
1984-10-086967026967005,9906,317.69
1984-10-067027026926926,9896,245.49
1984-10-0570170369270342,9306,344.77
1984-10-0469370069370022,9636,317.69
1984-10-0369870169369622,9636,281.59
1984-10-0270070169669757,9066,290.61
1984-10-0170170269769723,9616,290.61
1984-09-2970271170171130,9506,416.97
1984-09-2871171169669626,9566,281.59
1984-09-2772072171572135,9426,507.22
1984-09-2670973170173057,9066,588.45
1984-09-257047097047097,9876,398.92
1984-09-2270570770470610,9826,371.84
1984-09-2170170870170242,9306,335.74
1984-09-2069670769670727,9556,380.87
1984-09-1970170169870116,9726,326.71
1984-09-1869471169371120,9666,416.97
1984-09-1769970169269318,9696,254.51
1984-09-1470270269769923,9616,308.66
1984-09-1371271270271016,9726,407.94
1984-09-1271371571271222,9636,425.99
1984-09-117137217127139,9846,435.02
1984-09-1071672171571617,9716,462.09
1984-09-0771672171272144,9276,507.22
1984-09-0672173171271251,9166,425.99
1984-09-0571472171172142,9306,507.22
1984-09-0471372371271419,9686,444.04
1984-09-0374074071272946,9246,579.42
1984-09-01739744731744119,8056,714.80
1984-08-31717723717721115,8126,507.22
1984-08-3071671671671615,9746,462.09
1984-08-2972672671271376,8756,435.02
1984-08-2876176173173151,9166,597.47
1984-08-27761765760763137,7766,886.28
1984-08-2574176174176180,8686,868.23
1984-08-24729736729736112,8166,642.60
1984-08-2371972371971948,9206,489.17
1984-08-2271872171171693,8476,462.09
1984-08-2171871871671626,9566,462.09
1984-08-2071371871371328,9536,435.02
1984-08-1870170169770119,9686,326.71
1984-08-1770971170170121,9646,326.71
1984-08-1670070569570531,9486,362.82
1984-08-1569670169270121,9646,326.71
1984-08-1469270169169114,9766,236.46
1984-08-1369269869169244,9276,245.49
1984-08-1069569769469725,9586,290.61
1984-08-0969769769669711,9816,290.61
1984-08-087017017007008,9856,317.69
1984-08-077007007007003,9946,317.69
1984-08-0671071071071014,9766,407.94
1984-08-0468869068869023,9616,227.44
1984-08-0368769168468825,9586,209.39
1984-08-0268669568368350,9176,164.26
1984-08-0168368668168645,9256,191.34
1984-07-3168668868268347,9226,164.26
1984-07-3070170168768733,9456,200.36
1984-07-2868169068169095,8446,227.44
1984-07-2769870769870529,9516,362.82
1984-07-2669969968369844,9276,299.64
1984-07-2569070068368374,8786,164.26
1984-07-2468369068269033,9456,227.44
1984-07-2368668868168625,9586,191.34
1984-07-2168268268168223,9616,155.23
1984-07-2068568668168191,8516,146.21
1984-07-1968569568468439,9356,173.29
1984-07-1869069568668636,9406,191.34
1984-07-17687699686696104,8296,281.59
1984-07-16708708681686192,6866,191.34
1984-07-1369671169670059,9036,317.69
1984-07-12686691681691154,7486,236.46
1984-07-11721721681682332,4596,155.23
1984-07-1073173272272275,8776,516.25
1984-07-0974674674674611,9816,732.85
1984-07-0773373673073644,9276,642.60
1984-07-0675175174674641,9326,732.85
1984-07-0576476874674659,9036,732.85
1984-07-04766766745765259,5786,904.33
1984-07-03755778743757409,3346,832.13
1984-07-02692758692758308,4986,841.16
1984-06-3068668868168857,9066,209.39
1984-06-2967869267869092,8496,227.44
1984-06-28684691678688187,6956,209.39
1984-06-27722722684684478,2226,173.29
1984-06-26726731723723125,7956,525.27
1984-06-2572772772672745,9256,561.37
1984-06-2373673672672639,9356,552.35
1984-06-2272673972672759,9036,561.37
1984-06-2175976172872836,9406,570.40
1984-06-20729756729756134,7816,823.10
1984-06-1972673972672957,9066,579.42
1984-06-1873173172572679,8706,552.35
1984-06-1672272772272639,9356,552.35
1984-06-1572273072272384,8626,525.27
1984-06-14745745725740110,8206,678.70
1984-06-13736741725740155,7476,678.70
1984-06-12728740728736182,7036,642.60
1984-06-11743746722729213,6526,579.42
1984-06-08753761741746219,6436,732.85
1984-06-07771781761763203,6696,886.28
1984-06-06802810761761483,2146,868.23
1984-06-05841846820821768,7497,409.75
1984-06-04788851787836925,4947,545.13
1984-06-02791811783798594,0337,202.17
1984-06-018008197917951,706,2237,175.09
1984-05-317617917577811,923,8697,048.74
1984-05-30731754730751233,6206,777.98
1984-05-29731736721736198,6776,642.60
1984-05-2874574672172187,8576,507.22
1984-05-26751751742742101,8346,696.75
1984-05-25755756741751436,2906,777.98
1984-05-24721756721746549,1066,732.85
1984-05-23711736711721166,7296,507.22
1984-05-22722731720720254,5866,498.19
1984-05-21751751742742158,7426,696.75
1984-05-19753761751753246,5996,796.03
1984-05-18730768725751761,7606,777.98
1984-05-17740740717740237,6136,678.70
1984-05-16711751711741411,3316,687.73
1984-05-15730746719721305,5036,507.22
1984-05-14700741696739451,2666,669.68
1984-05-1170171069171057,9066,407.94
1984-05-10701711701701149,7566,326.71
1984-05-09746746719731590,0406,597.47
1984-05-087057517017451,431,6706,723.83
1984-05-07695711690701501,1846,326.71
1984-05-04661701661701257,5816,326.71
1984-05-0266067165167150,9176,055.96
1984-05-0165166165166117,9715,965.70
1984-04-2866166166066167,8905,965.70
1984-04-2764166163666191,8515,965.70
1984-04-2663564163563712,9795,749.10
1984-04-2563764663463441,9325,722.02
1984-04-2464864864764713,9775,839.35
1984-04-2366167165567164,8946,055.96
1984-04-2166167166167161,8996,055.96
1984-04-2064267164267157,9066,055.96
1984-04-1965165165165170,8855,875.45
1984-04-1865165265165129,9515,875.45
1984-04-17669671651671132,7846,055.96
1984-04-16650671635671228,6286,055.96
1984-04-13622666622661157,7435,965.70
1984-04-1262164161864152,9145,785.20
1984-04-1161261661261613,9775,559.57
1984-04-1061361661161328,9535,532.49
1984-04-0961661960161379,8705,532.49
1984-04-0763163161661675,8775,559.57
1984-04-0664966063164183,8645,785.20
1984-04-05640661621661303,5065,965.70
1984-04-0463163162263178,8725,694.95
1984-04-03641651641651227,6305,875.45
1984-04-02620650620642148,7585,794.22
1984-03-3163363862163066,8915,685.92
1984-03-30624631621631113,8155,694.95
1984-03-2961062160962172,8815,604.69
1984-03-2860661160661158,9045,514.44
1984-03-2760961160660635,9425,469.31
1984-03-2660661060660925,9585,496.39
1984-03-2460460460460415,9745,451.26
1984-03-2360461060461073,8805,505.42
1984-03-22604606603603111,8185,442.24
1984-03-2160760860360665,8935,469.31
1984-03-1960161059960765,8935,478.34
1984-03-1760260460160133,9455,424.19
1984-03-16601611601606169,7245,469.31
1984-03-1561161660360465,8935,451.26
1984-03-1461661660661165,8935,514.44
1984-03-13619621601606230,6255,469.31
1984-03-12604621601614162,7355,541.52
1984-03-09593624593604198,6775,451.26
1984-03-08606609581583420,3165,261.73
1984-03-07616618610610218,6445,505.42
1984-03-06631631611618191,6885,577.62
1984-03-05609626606626312,4915,649.82
1984-03-03650651611619256,5825,586.64
1984-03-02611649611649520,1545,857.40
1984-03-01652656622622972,4185,613.72
1984-02-296917006516611,198,0505,965.70
1984-02-286797266767013,239,7286,326.71
1984-02-276216896126891,785,0956,218.41
1984-02-25611631591631565,0805,694.95
1984-02-24575614575614781,7285,541.52
1984-02-23568585562585561,0875,279.78
1984-02-22569576559576700,8595,198.56
1984-02-21534561533561494,1965,063.18
1984-02-20525530517524245,6004,729.24
1984-02-1852153151753197,8414,792.42
1984-02-17522526517517123,7994,666.06
1984-02-16529529522522198,6774,711.19
1984-02-15516529516529117,8084,774.37
1984-02-1453053051951944,9274,684.12
1984-02-13512531512529226,6314,774.37
1984-02-1051652551352581,8674,738.27
1984-02-0952252352052030,9504,693.14
1984-02-0851752551752542,9304,738.27
1984-02-0751151251151116,9724,611.91
1984-02-0652152151251755,9094,666.06
1984-02-0451852151751725,9584,666.06
1984-02-0351751751751733,9454,666.06
1984-02-0251752151751736,9404,666.06
1984-02-0152152251751750,9174,666.06
1984-01-3152352352152122,9634,702.17
1984-01-3052252651952683,8644,747.29
1984-01-2851151751151651,9164,657.04
1984-01-2751752051551658,9044,657.04
1984-01-2652152552152242,9304,711.19
1984-01-2551252551252542,9304,738.27
1984-01-2450751350751163,8964,611.91
1984-01-2351351351151315,9744,629.96
1984-01-21526528523523114,8134,720.22
1984-01-20534535526526144,7644,747.29
1984-01-19503536503532239,6104,801.44
1984-01-1849751149751169,8864,611.91
1984-01-1752152151751725,9584,666.06
1984-01-1351752151651868,8884,675.09
1984-01-1252152151651672,8814,657.04
1984-01-11521530517521121,8024,702.17
1984-01-10541548526526356,4204,747.29
1984-01-09525536522536540,1214,837.54
1984-01-07511516510516169,7244,657.04
1984-01-0651051150151090,8524,602.89
1984-01-0550650948950179,8704,521.66
1984-01-0451151150650699,8384,566.79

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