1. HOME >
  2. 株価時系列 >
  3. 9601 >
  4. 1985年

9601 松竹(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,1421,1521,1321,15283,86410,397.10
1985-12-271,1821,1921,1421,152102,83310,397.10
1985-12-261,1621,1821,1521,182130,78710,667.90
1985-12-251,1621,1821,1621,17291,85110,577.60
1985-12-241,1721,1721,1521,152112,81610,397.10
1985-12-231,1721,2021,1721,17282,86510,577.60
1985-12-211,1921,2021,1821,18249,91910,667.90
1985-12-201,2121,2321,1821,202171,72110,848.40
1985-12-191,1621,2321,1521,212251,59110,938.60
1985-12-181,2121,2121,1521,152154,74810,397.10
1985-12-171,1421,2021,1121,192495,19410,758.10
1985-12-161,1921,1921,1521,152296,51710,397.10
1985-12-131,2321,2421,1921,192197,67810,758.10
1985-12-121,2321,2321,1921,232430,30011,119.10
1985-12-111,2721,2721,2321,232137,77611,119.10
1985-12-101,2721,2821,2421,262186,69611,389.90
1985-12-091,2421,2821,2321,252200,67311,299.60
1985-12-071,2321,2521,2121,252309,49611,299.60
1985-12-061,2821,2821,2321,232299,51311,119.10
1985-12-051,2921,3121,2621,282347,43511,570.40
1985-12-041,3421,3521,3021,302273,55511,750.90
1985-12-031,3421,3821,3321,352346,43612,202.20
1985-12-021,3721,3821,3221,342313,49012,111.90
1985-11-301,3721,3821,3621,372275,55212,382.70
1985-11-291,3421,3821,3421,352703,85512,202.20
1985-11-281,3821,4021,3321,332525,14512,021.70
1985-11-271,4221,4521,3921,3923,055,02812,563.20
1985-11-261,4321,4521,4021,4022,690,62112,653.40
1985-11-251,3621,3921,3421,3921,003,36712,563.20
1985-11-221,3621,3821,3321,3721,653,30912,382.70
1985-11-211,3021,3521,2721,3421,420,68812,111.90
1985-11-201,3121,3221,2721,3021,297,88811,750.90
1985-11-191,3621,4021,3121,3222,389,11211,931.40
1985-11-181,3621,4121,3221,3823,693,98912,472.90
1985-11-161,2721,3821,2621,3523,701,97612,202.20
1985-11-151,1521,2521,1521,2524,719,32011,299.60
1985-11-141,1021,1621,0821,1423,164,85010,306.90
1985-11-131,0521,1521,0421,1225,345,30110,126.40
1985-11-121,0121,0621,0021,0623,352,5449,584.84
1985-11-119329729299691,218,0188,745.49
1985-11-08932939921921580,0568,312.27
1985-11-07901927900921636,9638,312.27
1985-11-0684189184188170,8857,951.26
1985-11-0585385384384322,9637,608.30
1985-11-0285685685185120,9667,680.51
1985-11-0185186184686141,9327,770.76
1985-10-3186686686186115,9747,770.76
1985-10-3087087085485612,9797,725.63
1985-10-29867873851873128,7907,879.06
1985-10-2885887184686666,8917,815.88
1985-10-2686086084286089,8547,761.73
1985-10-25896896860860209,6597,761.73
1985-10-24867886861886110,8207,996.39
1985-10-23890891877877127,7927,915.16
1985-10-22881901874874399,3507,888.09
1985-10-21881894868874229,6267,888.09
1985-10-19861881861881153,7507,951.26
1985-10-1887587685285698,8397,725.63
1985-10-17881891866866320,4787,815.88
1985-10-16851915846891777,7348,041.52
1985-10-1582784982484882,8657,653.43
1985-10-1482282682182350,9177,427.80
1985-10-1182683081382183,8647,409.75
1985-10-0982682681782628,9537,454.87
1985-10-0882682681282626,9567,454.87
1985-10-0783183281683131,9487,500
1985-10-0581283581283149,9197,500
1985-10-0485585582282263,8967,418.77
1985-10-0386186682885996,8427,752.71
1985-10-02876889863871420,3167,861.01
1985-10-01835874830862385,3737,779.78
1985-09-3083683682183552,9147,536.10
1985-09-28846851836836134,7817,545.13
1985-09-27822854821835415,3247,536.10
1985-09-26800830798821248,5957,409.75
1985-09-2580180479579554,9117,175.09
1985-09-2480680680080046,9247,220.22
1985-09-21761796761796262,5737,184.12
1985-09-20770771769771130,7876,958.48
1985-09-1976077176077131,9486,958.48
1985-09-1876277076076031,9486,859.21
1985-09-1776676676176112,9796,868.23
1985-09-1377477476576542,9306,904.33
1985-09-1276177676177624,9597,003.61
1985-09-1176076075776030,9506,859.21
1985-09-1076176175975911,9816,850.18
1985-09-09761769756756114,8136,823.10
1985-09-077517537517534,9926,796.03
1985-09-0674874874474413,9776,714.80
1985-09-057447487447488,9856,750.90
1985-09-047427437427434,9926,705.78
1985-09-0374374374274217,9716,696.75
1985-09-027427427427428,9856,696.75
1985-08-3175675674574559,9036,723.83
1985-08-3077077076176126,9566,868.23
1985-08-2976077675277133,9456,958.48
1985-08-2876876875176637,9386,913.36
1985-08-2777577576676625,9586,913.36
1985-08-2677177676676650,9176,913.36
1985-08-2477177876777619,9687,003.61
1985-08-2376676676476421,9646,895.31
1985-08-2277177176176134,9436,868.23
1985-08-2176176476076252,9146,877.26
1985-08-2075176075176029,9516,859.21
1985-08-1975175374674625,9586,732.85
1985-08-1775175374174160,9016,687.73
1985-08-1674675674675118,9696,777.98
1985-08-1574175174175115,9746,777.98
1985-08-147437437337349,9846,624.55
1985-08-137417417317336,9896,615.52
1985-08-1274574673173139,9356,597.47
1985-08-0972673172673111,9816,597.47
1985-08-0872273172273123,9616,597.47
1985-08-0775075072272214,9766,516.25
1985-08-0674875074775046,9246,768.95
1985-08-0572273772173734,9436,651.62
1985-08-0372172672172620,9666,552.35
1985-08-0273273672172149,9196,507.22
1985-08-0174174173374026,9566,678.70
1985-07-3174374373273233,9456,606.50
1985-07-3074174173373317,9716,615.52
1985-07-2974174173273220,9666,606.50
1985-07-2773674173173214,9766,606.50
1985-07-2673974073374019,9686,678.70
1985-07-2573774073274018,9696,678.70
1985-07-2473874173773711,9816,651.62
1985-07-2374174673773745,9256,651.62
1985-07-2273774273774211,9816,696.75
1985-07-207467467377376,9896,651.62
1985-07-1973675173675017,9716,768.95
1985-07-1875175173673630,9506,642.60
1985-07-1773674673473446,9246,624.55
1985-07-1673673673173137,9386,597.47
1985-07-1575175172673656,9076,642.60
1985-07-1277178175175154,9116,777.98
1985-07-1177878676178159,9037,048.74
1985-07-10782790771778104,8297,021.66
1985-07-09816816771792236,6157,148.01
1985-07-08801836791811614,0017,319.49
1985-07-06801801789800503,1817,220.22
1985-07-05749778741771686,8826,958.48
1985-07-04709751702743169,7246,705.78
1985-07-0370270670170120,9666,326.71
1985-07-0270270370270215,9746,335.74
1985-07-0171071070270210,9826,335.74
1985-06-2970970970170927,9556,398.92
1985-06-2870671170170140,9336,326.71
1985-06-2771471470270240,9336,335.74
1985-06-2671071169970957,9066,398.92
1985-06-2570171070170135,9426,326.71
1985-06-2471071070170121,9646,326.71
1985-06-2271071070170123,9616,326.71
1985-06-2169970169970123,9616,326.71
1985-06-2071671669969924,9596,308.66
1985-06-1971671869871150,9176,416.97
1985-06-1871972070970925,9586,398.92
1985-06-1771172170672120,9666,507.22
1985-06-1569671169671123,9616,416.97
1985-06-1469669669169123,9616,236.46
1985-06-1370170169669710,9826,290.61
1985-06-1269769869269341,9326,254.51
1985-06-1169471069369714,9766,290.61
1985-06-1070170569169128,9536,236.46
1985-06-0771071971071120,9666,416.97
1985-06-0673974172072170,8856,507.22
1985-06-05700741691738356,4206,660.65
1985-06-0469669668169145,9256,236.46
1985-06-0369969968168131,9486,146.21
1985-06-0168669968369933,9456,308.66
1985-05-316986986836838,9856,164.26
1985-05-3069569968168971,8836,218.41
1985-05-2970170168168159,9036,146.21
1985-05-2870170169170159,9036,326.71
1985-05-2770170170070158,9046,326.71
1985-05-2569269269169131,9486,236.46
1985-05-2468370168168675,8776,191.34
1985-05-2368770168168135,9426,146.21
1985-05-2268269168268373,8806,164.26
1985-05-2169269869169117,9716,236.46
1985-05-20708708691700117,8086,317.69
1985-05-18701710701710115,8126,407.94
1985-05-17690701690700237,6136,317.69
1985-05-1669369367169187,8576,236.46
1985-05-15680696671695105,8286,272.56
1985-05-1466766866766730,9506,019.86
1985-05-1366766866666615,9746,010.83
1985-05-1067067166767019,9686,046.93
1985-05-0968068067067086,8596,046.93
1985-05-0868168167167737,9386,110.11
1985-05-0767568367168360,9016,164.26
1985-05-0467067166766815,9746,028.88
1985-05-026756756676716,9896,055.96
1985-05-016766766666764,9926,101.08
1985-04-306676676666664,9926,010.83
1985-04-276636716626717,9876,055.96
1985-04-2667167166266310,9825,983.75
1985-04-2567667666166115,9745,965.70
1985-04-2467667667167371,8836,074.01
1985-04-2366667065665627,9555,920.58
1985-04-2267167165665623,9615,920.58
1985-04-2067267267267219,9686,064.98
1985-04-1965268365267267,8906,064.98
1985-04-1865465465265213,9775,884.48
1985-04-1765666065165366,8915,893.50
1985-04-1666166165166114,9765,965.70
1985-04-1566666666566616,9726,010.83
1985-04-126526526516529,9845,884.48
1985-04-116626626616617,9875,965.70
1985-04-106636666616655,9906,001.81
1985-04-0966366466266311,9815,983.75
1985-04-086636636636635,9905,983.75
1985-04-066636646636633,9945,983.75
1985-04-056656656636632,9955,983.75
1985-04-046666666656651,9976,001.81
1985-04-036566566566569985,920.58
1985-04-0266567066466648,9206,010.83
1985-04-016576656576636,9895,983.75
1985-03-306636636546543,9945,902.53
1985-03-296566566536534,9925,893.50
1985-03-2864465263965220,9665,884.48
1985-03-2765065264364342,9305,803.25
1985-03-2665065165065013,9775,866.43
1985-03-256506506506504,9925,866.43
1985-03-2365265265065111,9815,875.45
1985-03-2265265265165211,9815,884.48
1985-03-2065166564964919,9685,857.40
1985-03-1965165565165513,9775,911.55
1985-03-186526526526521,9975,884.48
1985-03-166516516516511,9975,875.45
1985-03-156496496496495,9905,857.40
1985-03-1465665665165114,9765,875.45
1985-03-1365666665666611,9816,010.83
1985-03-1265666665665619,9685,920.58
1985-03-1165665665665618,9695,920.58
1985-03-0865665665665613,9775,920.58
1985-03-0765665665665611,9815,920.58
1985-03-0665665665665618,9695,920.58
1985-03-056626626576578,9855,929.60
1985-03-046586626576629,9845,974.73
1985-03-0265665665665625,9585,920.58
1985-03-0165665765665624,9595,920.58
1985-02-2866167165165632,9465,920.58
1985-02-2767167166166125,9585,965.70
1985-02-2669169167167139,9356,055.96
1985-02-25691701691695106,8266,272.56
1985-02-2370170469870181,8676,326.71
1985-02-2269269669269679,8706,281.59
1985-02-2168769168669070,8856,227.44
1985-02-20680696680691175,7146,236.46
1985-02-1867668167667652,9146,101.08
1985-02-1666667666667612,9796,101.08
1985-02-1567167666666666,8916,010.83
1985-02-1467167367167143,9296,055.96
1985-02-1366667166667030,9506,046.93
1985-02-1266467066467017,9716,046.93
1985-02-0866766766566627,9556,010.83
1985-02-0766366566366525,9586,001.81
1985-02-0666667166167137,9386,055.96
1985-02-0567067066666643,9296,010.83
1985-02-0266366465965917,9715,947.65
1985-02-0166166166166118,9695,965.70
1985-01-3166166165765714,9765,929.60
1985-01-306566616566618,9855,965.70
1985-01-2965565565265322,9635,893.50
1985-01-2865666165166116,9725,965.70
1985-01-266616646616642,9955,992.78
1985-01-2565665665165612,9795,920.58
1985-01-2467067165166346,9245,983.75
1985-01-2364865064665021,9645,866.43
1985-01-2266166165165132,9465,875.45
1985-01-2166667266266624,9596,010.83
1985-01-1967267267167132,9466,055.96
1985-01-1867667667167182,8656,055.96
1985-01-17651676651676152,7516,101.08
1985-01-1665165165165126,9565,875.45
1985-01-1463765163764844,9275,848.38
1985-01-1164964963964018,9695,776.17
1985-01-1063664663664620,9665,830.32
1985-01-0965065164664643,9295,830.32
1985-01-0865165165165112,9795,875.45
1985-01-0765166165165113,9775,875.45
1985-01-056516516516514,9925,875.45
1985-01-0463765663165644,9275,920.58

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