9601 松竹(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,843	1,903	1,823	1,853	128,790	16,723.80
1986-12-26	1,823	1,853	1,813	1,833	39,935	16,543.30
1986-12-25	1,853	1,863	1,823	1,853	121,802	16,723.80
1986-12-24	1,903	1,903	1,833	1,883	235,617	16,994.60
1986-12-23	1,943	1,943	1,893	1,893	128,790	17,084.80
1986-12-22	1,823	1,953	1,823	1,923	648,944	17,355.60
1986-12-19	1,873	1,903	1,853	1,883	53,912	16,994.60
1986-12-18	1,873	1,903	1,873	1,903	38,937	17,175.10
1986-12-17	1,933	1,933	1,843	1,903	235,617	17,175.10
1986-12-16	1,853	1,923	1,833	1,923	251,591	17,355.60
1986-12-15	1,813	1,843	1,793	1,843	152,751	16,633.60
1986-12-12	1,793	1,833	1,793	1,833	110,820	16,543.30
1986-12-11	1,783	1,833	1,773	1,793	50,917	16,182.30
1986-12-10	1,833	1,833	1,783	1,783	92,849	16,092.10
1986-12-09	1,803	1,843	1,783	1,843	330,462	16,633.60
1986-12-08	1,783	1,843	1,783	1,833	74,878	16,543.30
1986-12-06	1,723	1,783	1,723	1,783	206,664	16,092.10
1986-12-05	1,773	1,793	1,743	1,753	133,782	15,821.30
1986-12-04	1,793	1,803	1,773	1,783	74,878	16,092.10
1986-12-03	1,773	1,833	1,773	1,783	98,839	16,092.10
1986-12-02	1,753	1,813	1,753	1,803	46,924	16,272.60
1986-12-01	1,853	1,853	1,773	1,843	133,782	16,633.60
1986-11-29	1,773	1,853	1,773	1,853	139,773	16,723.80
1986-11-28	1,743	1,803	1,693	1,803	234,618	16,272.60
1986-11-27	1,693	1,743	1,633	1,743	138,774	15,731
1986-11-26	1,633	1,683	1,633	1,683	289,529	15,189.50
1986-11-25	1,673	1,683	1,633	1,633	30,950	14,738.30
1986-11-22	1,613	1,653	1,613	1,653	26,956	14,918.80
1986-11-21	1,603	1,703	1,603	1,703	55,909	15,370
1986-11-20	1,643	1,643	1,603	1,603	26,956	14,467.50
1986-11-19	1,623	1,623	1,603	1,603	10,982	14,467.50
1986-11-18	1,603	1,623	1,593	1,623	24,959	14,648
1986-11-17	1,623	1,623	1,593	1,603	84,862	14,467.50
1986-11-14	1,563	1,623	1,553	1,623	78,872	14,648
1986-11-13	1,563	1,583	1,532	1,583	45,925	14,287
1986-11-12	1,522	1,543	1,522	1,532	49,919	13,826.70
1986-11-11	1,522	1,553	1,522	1,522	36,940	13,736.50
1986-11-10	1,553	1,553	1,532	1,543	11,981	13,926
1986-11-07	1,573	1,573	1,543	1,573	80,868	14,196.80
1986-11-06	1,543	1,563	1,543	1,563	18,969	14,106.50
1986-11-05	1,573	1,573	1,573	1,573	4,992	14,196.80
1986-11-04	1,623	1,643	1,553	1,593	14,976	14,377.30
1986-11-01	1,532	1,633	1,532	1,603	31,948	14,467.50
1986-10-31	1,452	1,532	1,452	1,532	43,929	13,826.70
1986-10-30	1,492	1,492	1,452	1,452	89,854	13,104.70
1986-10-29	1,462	1,502	1,452	1,472	95,844	13,285.20
1986-10-28	1,452	1,452	1,442	1,452	22,963	13,104.70
1986-10-27	1,462	1,472	1,452	1,472	38,937	13,285.20
1986-10-25	1,472	1,482	1,452	1,482	66,891	13,375.50
1986-10-24	1,522	1,522	1,472	1,492	69,886	13,465.70
1986-10-23	1,472	1,522	1,472	1,492	32,946	13,465.70
1986-10-22	1,502	1,522	1,452	1,522	68,888	13,736.50
1986-10-21	1,462	1,502	1,452	1,502	42,930	13,556
1986-10-20	1,502	1,502	1,482	1,482	35,942	13,375.50
1986-10-17	1,502	1,553	1,482	1,492	141,769	13,465.70
1986-10-16	1,532	1,553	1,532	1,532	67,890	13,826.70
1986-10-15	1,563	1,593	1,563	1,563	37,938	14,106.50
1986-10-14	1,613	1,633	1,593	1,613	55,909	14,557.80
1986-10-13	1,643	1,653	1,623	1,623	24,959	14,648
1986-10-09	1,673	1,673	1,643	1,643	28,953	14,828.50
1986-10-08	1,693	1,693	1,683	1,683	8,985	15,189.50
1986-10-07	1,723	1,723	1,653	1,653	44,927	14,918.80
1986-10-06	1,703	1,703	1,693	1,693	9,984	15,279.80
1986-10-04	1,703	1,733	1,673	1,723	18,969	15,550.50
1986-10-03	1,693	1,713	1,673	1,693	35,942	15,279.80
1986-10-02	1,703	1,703	1,653	1,703	23,961	15,370
1986-10-01	1,753	1,753	1,703	1,703	38,937	15,370
1986-09-30	1,813	1,823	1,703	1,783	37,938	16,092.10
1986-09-29	1,793	1,833	1,763	1,833	102,833	16,543.30
1986-09-27	1,793	1,853	1,793	1,803	271,558	16,272.60
1986-09-26	1,693	1,743	1,693	1,743	39,935	15,731
1986-09-25	1,723	1,763	1,703	1,703	47,922	15,370
1986-09-24	1,693	1,783	1,673	1,753	91,851	15,821.30
1986-09-22	1,763	1,763	1,703	1,753	48,920	15,821.30
1986-09-19	1,743	1,783	1,733	1,783	48,920	16,092.10
1986-09-18	1,743	1,743	1,703	1,743	29,951	15,731
1986-09-17	1,713	1,743	1,693	1,743	27,955	15,731
1986-09-16	1,783	1,783	1,653	1,743	39,935	15,731
1986-09-12	1,703	1,743	1,643	1,743	92,849	15,731
1986-09-11	1,713	1,753	1,663	1,753	247,597	15,821.30
1986-09-10	1,743	1,753	1,713	1,713	97,841	15,460.30
1986-09-09	1,803	1,823	1,713	1,713	95,844	15,460.30
1986-09-08	1,803	1,853	1,793	1,843	27,955	16,633.60
1986-09-06	1,853	1,873	1,813	1,843	28,953	16,633.60
1986-09-05	1,843	1,853	1,813	1,853	66,891	16,723.80
1986-09-04	1,803	1,873	1,803	1,873	31,948	16,904.30
1986-09-03	1,843	1,853	1,803	1,853	27,955	16,723.80
1986-09-02	1,843	1,873	1,843	1,873	41,932	16,904.30
1986-09-01	1,873	1,873	1,793	1,843	88,855	16,633.60
1986-08-30	1,773	1,783	1,753	1,753	36,940	15,821.30
1986-08-29	1,713	1,743	1,713	1,733	12,979	15,640.80
1986-08-28	1,753	1,753	1,703	1,753	106,826	15,821.30
1986-08-27	1,833	1,833	1,723	1,753	149,756	15,821.30
1986-08-26	1,803	1,873	1,803	1,873	147,760	16,904.30
1986-08-25	1,853	1,873	1,783	1,783	148,758	16,092.10
1986-08-23	1,823	1,843	1,813	1,823	95,844	16,453.10
1986-08-22	1,843	1,843	1,813	1,813	23,961	16,362.80
1986-08-21	1,873	1,873	1,813	1,843	220,641	16,633.60
1986-08-20	1,903	1,903	1,853	1,873	101,834	16,904.30
1986-08-19	1,993	1,993	1,873	1,903	52,914	17,175.10
1986-08-18	1,863	1,903	1,863	1,903	106,826	17,175.10
1986-08-15	1,903	1,903	1,853	1,853	96,842	16,723.80
1986-08-14	1,973	1,973	1,883	1,933	74,878	17,445.80
1986-08-13	1,993	1,993	1,953	1,993	19,968	17,987.40
1986-08-12	2,013	2,013	1,953	1,993	85,860	17,987.40
1986-08-11	1,883	1,983	1,883	1,983	41,932	17,897.10
1986-08-08	1,893	1,893	1,883	1,883	42,930	16,994.60
1986-08-07	2,003	2,003	1,933	1,953	51,916	17,626.40
1986-08-06	2,003	2,003	1,973	1,993	66,891	17,987.40
1986-08-05	1,933	2,033	1,933	1,993	352,426	17,987.40
1986-08-04	1,933	1,933	1,903	1,903	1,997	17,175.10
1986-08-02	1,903	1,933	1,873	1,933	25,958	17,445.80
1986-08-01	1,933	1,943	1,883	1,933	50,917	17,445.80
1986-07-31	1,963	1,973	1,913	1,933	48,920	17,445.80
1986-07-30	2,023	2,023	1,963	2,003	37,938	18,077.60
1986-07-29	1,993	1,993	1,903	1,993	140,771	17,987.40
1986-07-28	1,993	2,043	1,993	2,043	43,929	18,438.60
1986-07-26	2,023	2,033	2,003	2,033	61,899	18,348.40
1986-07-25	2,043	2,043	2,013	2,043	65,893	18,438.60
1986-07-24	2,013	2,053	2,013	2,043	348,433	18,438.60
1986-07-23	2,063	2,063	2,033	2,063	65,893	18,619.10
1986-07-22	2,053	2,083	2,033	2,063	43,929	18,619.10
1986-07-21	2,123	2,123	2,033	2,083	25,958	18,799.60
1986-07-19	2,113	2,113	2,083	2,093	27,955	18,889.90
1986-07-18	2,143	2,153	2,093	2,093	96,842	18,889.90
1986-07-17	2,103	2,133	2,103	2,133	168,725	19,250.90
1986-07-16	2,083	2,103	2,033	2,103	32,946	18,980.10
1986-07-15	2,033	2,103	2,033	2,063	53,912	18,619.10
1986-07-14	2,073	2,103	2,073	2,103	113,815	18,980.10
1986-07-11	2,043	2,073	2,033	2,073	121,802	18,709.40
1986-07-10	1,983	2,033	1,973	2,023	83,864	18,258.10
1986-07-09	2,053	2,073	1,993	2,003	163,734	18,077.60
1986-07-08	2,093	2,093	2,053	2,053	98,839	18,528.90
1986-07-07	2,073	2,103	2,073	2,083	75,877	18,799.60
1986-07-05	2,073	2,073	2,043	2,063	26,956	18,619.10
1986-07-04	2,063	2,103	2,063	2,093	25,958	18,889.90
1986-07-03	2,103	2,123	2,033	2,103	63,896	18,980.10
1986-07-02	2,103	2,113	2,053	2,093	76,875	18,889.90
1986-07-01	2,103	2,113	2,033	2,093	138,774	18,889.90
1986-06-30	2,123	2,143	2,113	2,143	69,886	19,341.20
1986-06-28	2,204	2,204	2,113	2,164	112,816	19,530.70
1986-06-27	2,234	2,254	2,133	2,164	283,539	19,530.70
1986-06-26	2,274	2,284	2,244	2,284	110,820	20,613.70
1986-06-25	2,334	2,334	2,254	2,304	393,360	20,794.20
1986-06-24	2,244	2,314	2,224	2,304	292,524	20,794.20
1986-06-23	2,274	2,274	2,234	2,254	229,626	20,343
1986-06-21	2,314	2,314	2,264	2,274	94,846	20,523.50
1986-06-20	2,304	2,344	2,224	2,274	272,556	20,523.50
1986-06-19	2,314	2,314	2,264	2,314	367,402	20,884.50
1986-06-18	2,284	2,314	2,244	2,314	234,618	20,884.50
1986-06-17	2,254	2,304	2,254	2,284	240,608	20,613.70
1986-06-16	2,344	2,344	2,304	2,334	438,287	21,065
1986-06-13	2,294	2,354	2,264	2,354	676,898	21,245.50
1986-06-12	2,294	2,294	2,224	2,244	308,498	20,252.70
1986-06-11	2,274	2,334	2,274	2,294	584,050	20,704
1986-06-10	2,274	2,364	2,254	2,304	1,746,158	20,794.20
1986-06-09	2,204	2,334	2,194	2,284	687,881	20,613.70
1986-06-07	2,204	2,204	2,143	2,204	196,680	19,891.70
1986-06-06	2,204	2,204	2,174	2,204	924,496	19,891.70
1986-06-05	2,113	2,164	2,083	2,123	165,730	19,160.70
1986-06-04	2,093	2,153	2,063	2,153	227,630	19,431.40
1986-06-03	2,103	2,133	2,093	2,093	365,405	18,889.90
1986-06-02	2,123	2,153	2,093	2,093	149,756	18,889.90
1986-05-31	2,164	2,184	2,113	2,164	208,660	19,530.70
1986-05-30	2,214	2,244	2,174	2,194	1,920,874	19,801.40
1986-05-29	2,133	2,194	2,083	2,184	1,359,787	19,711.20
1986-05-28	2,083	2,133	2,053	2,133	1,727,189	19,250.90
1986-05-27	2,023	2,073	2,003	2,063	258,579	18,619.10
1986-05-26	2,083	2,083	2,003	2,063	229,626	18,619.10
1986-05-24	2,013	2,083	2,013	2,073	288,530	18,709.40
1986-05-23	2,083	2,083	1,983	1,993	608,011	17,987.40
1986-05-22	1,943	2,053	1,943	2,043	786,720	18,438.60
1986-05-21	1,873	1,953	1,873	1,923	163,734	17,355.60
1986-05-20	1,873	1,903	1,873	1,873	62,898	16,904.30
1986-05-19	1,873	1,903	1,873	1,903	32,946	17,175.10
1986-05-17	1,843	1,943	1,843	1,903	62,898	17,175.10
1986-05-16	1,903	1,903	1,843	1,863	73,880	16,814.10
1986-05-15	1,883	1,943	1,883	1,913	168,725	17,265.30
1986-05-14	1,953	1,983	1,903	1,903	282,540	17,175.10
1986-05-13	1,873	1,973	1,873	1,973	303,506	17,806.90
1986-05-12	1,963	1,963	1,863	1,863	186,696	16,814.10
1986-05-09	1,873	2,013	1,863	2,003	403,344	18,077.60
1986-05-08	1,793	1,883	1,793	1,883	153,750	16,994.60
1986-05-07	1,833	1,843	1,813	1,823	112,816	16,453.10
1986-05-06	1,913	1,913	1,853	1,883	42,930	16,994.60
1986-05-02	1,853	1,913	1,853	1,903	171,721	17,175.10
1986-05-01	1,813	1,863	1,813	1,853	222,638	16,723.80
1986-04-30	1,973	1,973	1,833	1,873	603,019	16,904.30
1986-04-28	2,023	2,083	1,983	2,013	475,227	18,167.90
1986-04-26	2,053	2,103	2,013	2,063	2,654,680	18,619.10
1986-04-25	2,113	2,153	2,073	2,093	837,637	18,889.90
1986-04-24	2,043	2,123	2,023	2,073	1,297,888	18,709.40
1986-04-23	1,963	2,013	1,953	2,003	2,166,474	18,077.60
1986-04-22	1,833	1,923	1,783	1,903	794,707	17,175.10
1986-04-21	1,743	1,823	1,743	1,803	163,734	16,272.60
1986-04-19	1,893	1,893	1,763	1,763	420,316	15,911.60
1986-04-18	1,873	1,913	1,853	1,863	825,656	16,814.10
1986-04-17	1,873	1,913	1,833	1,843	2,358,162	16,633.60
1986-04-16	1,703	1,823	1,673	1,803	2,949,201	16,272.60
1986-04-15	1,583	1,643	1,553	1,643	256,582	14,828.50
1986-04-14	1,623	1,623	1,573	1,613	298,514	14,557.80
1986-04-11	1,593	1,603	1,553	1,573	104,829	14,196.80
1986-04-10	1,573	1,623	1,573	1,613	148,758	14,557.80
1986-04-09	1,663	1,663	1,563	1,563	212,654	14,106.50
1986-04-08	1,653	1,673	1,613	1,653	638,960	14,918.80
1986-04-07	1,603	1,683	1,603	1,653	784,723	14,918.80
1986-04-05	1,583	1,623	1,583	1,603	144,764	14,467.50
1986-04-04	1,623	1,623	1,573	1,583	717,832	14,287
1986-04-03	1,522	1,532	1,502	1,502	83,864	13,556
1986-04-02	1,563	1,593	1,553	1,553	188,693	14,016.20
1986-04-01	1,593	1,593	1,502	1,502	163,734	13,556
1986-03-31	1,603	1,623	1,563	1,563	310,495	14,106.50
1986-03-29	1,563	1,603	1,563	1,603	106,826	14,467.50
1986-03-28	1,563	1,603	1,522	1,593	438,287	14,377.30
1986-03-27	1,553	1,593	1,532	1,532	563,084	13,826.70
1986-03-26	1,583	1,593	1,543	1,563	84,862	14,106.50
1986-03-25	1,623	1,623	1,583	1,583	190,690	14,287
1986-03-24	1,633	1,643	1,593	1,623	518,157	14,648
1986-03-22	1,633	1,633	1,603	1,633	774,739	14,738.30
1986-03-20	1,543	1,623	1,543	1,593	817,669	14,377.30
1986-03-19	1,593	1,593	1,512	1,543	256,582	13,926
1986-03-18	1,492	1,603	1,482	1,543	482,215	13,926
1986-03-17	1,512	1,512	1,462	1,482	455,259	13,375.50
1986-03-15	1,482	1,553	1,482	1,532	184,699	13,826.70
1986-03-14	1,553	1,553	1,512	1,512	163,734	13,646.20
1986-03-13	1,553	1,583	1,532	1,553	332,459	14,016.20
1986-03-12	1,643	1,643	1,563	1,563	1,197,052	14,106.50
1986-03-11	1,573	1,643	1,573	1,613	1,721,199	14,557.80
1986-03-10	1,522	1,553	1,512	1,553	295,519	14,016.20
1986-03-07	1,563	1,583	1,532	1,543	581,054	13,926
1986-03-06	1,522	1,603	1,522	1,593	2,809,428	14,377.30
1986-03-05	1,452	1,532	1,432	1,502	393,360	13,556
1986-03-04	1,432	1,472	1,422	1,452	196,680	13,104.70
1986-03-03	1,442	1,442	1,422	1,422	96,842	12,833.90
1986-03-01	1,482	1,482	1,422	1,432	165,730	12,924.20
1986-02-28	1,482	1,512	1,472	1,482	280,543	13,375.50
1986-02-27	1,512	1,553	1,442	1,482	590,040	13,375.50
1986-02-26	1,502	1,573	1,492	1,502	1,872,952	13,556
1986-02-25	1,563	1,573	1,482	1,512	1,212,028	13,646.20
1986-02-24	1,462	1,563	1,462	1,532	2,006,734	13,826.70
1986-02-22	1,462	1,472	1,422	1,452	416,322	13,104.70
1986-02-21	1,402	1,502	1,402	1,482	1,608,383	13,375.50
1986-02-20	1,422	1,442	1,342	1,362	359,415	12,292.40
1986-02-19	1,502	1,522	1,402	1,442	2,172,465	13,014.40
1986-02-18	1,292	1,472	1,292	1,452	2,993,129	13,104.70
1986-02-17	1,292	1,302	1,252	1,272	139,773	11,480.10
1986-02-15	1,272	1,272	1,222	1,272	71,883	11,480.10
1986-02-14	1,252	1,262	1,232	1,252	94,846	11,299.60
1986-02-13	1,302	1,302	1,232	1,232	155,747	11,119.10
1986-02-12	1,252	1,322	1,232	1,302	568,076	11,750.90
1986-02-10	1,212	1,262	1,212	1,262	169,724	11,389.90
1986-02-07	1,232	1,262	1,202	1,212	220,641	10,938.60
1986-02-06	1,242	1,262	1,192	1,202	161,737	10,848.40
1986-02-05	1,172	1,262	1,172	1,262	418,319	11,389.90
1986-02-04	1,162	1,172	1,142	1,152	68,888	10,397.10
1986-02-03	1,152	1,192	1,152	1,172	101,834	10,577.60
1986-02-01	1,132	1,142	1,122	1,132	97,841	10,216.60
1986-01-31	1,112	1,142	1,102	1,112	79,870	10,036.10
1986-01-30	1,112	1,142	1,102	1,112	76,875	10,036.10
1986-01-29	1,132	1,142	1,102	1,102	302,508	9,945.85
1986-01-28	1,162	1,182	1,152	1,152	54,911	10,397.10
1986-01-27	1,182	1,182	1,152	1,172	110,820	10,577.60
1986-01-25	1,192	1,202	1,172	1,192	54,911	10,758.10
1986-01-24	1,172	1,202	1,172	1,202	70,885	10,848.40
1986-01-23	1,162	1,172	1,152	1,172	65,893	10,577.60
1986-01-22	1,162	1,172	1,152	1,152	52,914	10,397.10
1986-01-21	1,162	1,172	1,152	1,152	46,924	10,397.10
1986-01-20	1,152	1,162	1,152	1,162	12,979	10,487.40
1986-01-18	1,172	1,172	1,152	1,152	49,919	10,397.10
1986-01-17	1,192	1,202	1,162	1,162	45,925	10,487.40
1986-01-16	1,192	1,202	1,182	1,192	58,904	10,758.10
1986-01-14	1,192	1,202	1,192	1,192	28,953	10,758.10
1986-01-13	1,182	1,202	1,172	1,182	38,937	10,667.90
1986-01-10	1,152	1,192	1,142	1,192	57,906	10,758.10
1986-01-09	1,152	1,162	1,142	1,152	77,873	10,397.10
1986-01-08	1,162	1,192	1,152	1,152	52,914	10,397.10
1986-01-07	1,192	1,192	1,152	1,152	77,873	10,397.10
1986-01-06	1,192	1,192	1,152	1,182	78,872	10,667.90
1986-01-04	1,152	1,192	1,152	1,192	79,870	10,758.10

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

2024年11月
日	月	火	水	木	金	土
« 10月31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