9601 松竹(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 425 | 427 | 424 | 427 | 37,000 | 4,270 |
| 1999-12-29 | 436 | 436 | 430 | 430 | 25,000 | 4,300 |
| 1999-12-28 | 438 | 440 | 436 | 436 | 19,000 | 4,360 |
| 1999-12-27 | 435 | 440 | 435 | 438 | 24,000 | 4,380 |
| 1999-12-24 | 437 | 440 | 435 | 436 | 34,000 | 4,360 |
| 1999-12-22 | 429 | 437 | 428 | 430 | 38,000 | 4,300 |
| 1999-12-21 | 439 | 439 | 422 | 429 | 38,000 | 4,290 |
| 1999-12-20 | 425 | 425 | 411 | 425 | 61,000 | 4,250 |
| 1999-12-17 | 420 | 421 | 410 | 415 | 99,000 | 4,150 |
| 1999-12-16 | 409 | 420 | 409 | 410 | 29,000 | 4,100 |
| 1999-12-15 | 410 | 415 | 409 | 409 | 66,000 | 4,090 |
| 1999-12-14 | 420 | 420 | 413 | 413 | 59,000 | 4,130 |
| 1999-12-13 | 421 | 424 | 419 | 420 | 38,000 | 4,200 |
| 1999-12-10 | 420 | 426 | 418 | 418 | 110,000 | 4,180 |
| 1999-12-09 | 421 | 425 | 418 | 420 | 54,000 | 4,200 |
| 1999-12-08 | 425 | 429 | 419 | 420 | 99,000 | 4,200 |
| 1999-12-07 | 428 | 430 | 423 | 423 | 75,000 | 4,230 |
| 1999-12-06 | 424 | 440 | 424 | 427 | 30,000 | 4,270 |
| 1999-12-03 | 423 | 429 | 422 | 424 | 33,000 | 4,240 |
| 1999-12-02 | 434 | 437 | 420 | 420 | 103,000 | 4,200 |
| 1999-12-01 | 441 | 444 | 434 | 434 | 65,000 | 4,340 |
| 1999-11-30 | 450 | 459 | 438 | 439 | 36,000 | 4,390 |
| 1999-11-29 | 445 | 450 | 437 | 439 | 75,000 | 4,390 |
| 1999-11-26 | 449 | 449 | 445 | 445 | 44,000 | 4,450 |
| 1999-11-25 | 455 | 455 | 448 | 448 | 66,000 | 4,480 |
| 1999-11-24 | 450 | 460 | 450 | 450 | 51,000 | 4,500 |
| 1999-11-22 | 460 | 460 | 450 | 450 | 40,000 | 4,500 |
| 1999-11-19 | 460 | 461 | 453 | 461 | 71,000 | 4,610 |
| 1999-11-18 | 460 | 460 | 452 | 460 | 22,000 | 4,600 |
| 1999-11-17 | 449 | 460 | 445 | 460 | 98,000 | 4,600 |
| 1999-11-16 | 449 | 450 | 444 | 449 | 96,000 | 4,490 |
| 1999-11-15 | 461 | 462 | 448 | 451 | 69,000 | 4,510 |
| 1999-11-12 | 465 | 479 | 456 | 456 | 46,000 | 4,560 |
| 1999-11-11 | 475 | 490 | 465 | 478 | 141,000 | 4,780 |
| 1999-11-10 | 484 | 484 | 479 | 479 | 48,000 | 4,790 |
| 1999-11-09 | 504 | 504 | 475 | 481 | 154,000 | 4,810 |
| 1999-11-08 | 460 | 492 | 460 | 489 | 134,000 | 4,890 |
| 1999-11-05 | 451 | 453 | 448 | 450 | 63,000 | 4,500 |
| 1999-11-04 | 460 | 465 | 450 | 454 | 48,000 | 4,540 |
| 1999-11-02 | 455 | 460 | 452 | 460 | 43,000 | 4,600 |
| 1999-11-01 | 455 | 460 | 450 | 455 | 22,000 | 4,550 |
| 1999-10-29 | 455 | 460 | 449 | 455 | 53,000 | 4,550 |
| 1999-10-28 | 465 | 470 | 450 | 454 | 110,000 | 4,540 |
| 1999-10-27 | 463 | 463 | 455 | 463 | 48,000 | 4,630 |
| 1999-10-26 | 463 | 465 | 461 | 465 | 40,000 | 4,650 |
| 1999-10-25 | 470 | 470 | 463 | 463 | 42,000 | 4,630 |
| 1999-10-22 | 466 | 470 | 465 | 467 | 17,000 | 4,670 |
| 1999-10-21 | 470 | 470 | 460 | 461 | 53,000 | 4,610 |
| 1999-10-20 | 470 | 473 | 468 | 470 | 39,000 | 4,700 |
| 1999-10-19 | 470 | 470 | 468 | 469 | 19,000 | 4,690 |
| 1999-10-18 | 468 | 473 | 467 | 467 | 44,000 | 4,670 |
| 1999-10-15 | 470 | 475 | 466 | 475 | 63,000 | 4,750 |
| 1999-10-14 | 479 | 480 | 471 | 471 | 40,000 | 4,710 |
| 1999-10-13 | 477 | 484 | 476 | 484 | 25,000 | 4,840 |
| 1999-10-12 | 497 | 498 | 470 | 470 | 76,000 | 4,700 |
| 1999-10-08 | 500 | 500 | 494 | 498 | 30,000 | 4,980 |
| 1999-10-07 | 496 | 500 | 494 | 498 | 56,000 | 4,980 |
| 1999-10-06 | 501 | 510 | 500 | 500 | 35,000 | 5,000 |
| 1999-10-05 | 518 | 519 | 501 | 501 | 12,000 | 5,010 |
| 1999-10-04 | 525 | 525 | 518 | 520 | 35,000 | 5,200 |
| 1999-10-01 | 509 | 519 | 505 | 515 | 73,000 | 5,150 |
| 1999-09-30 | 491 | 515 | 490 | 510 | 61,000 | 5,100 |
| 1999-09-29 | 501 | 502 | 491 | 491 | 33,000 | 4,910 |
| 1999-09-28 | 500 | 505 | 500 | 500 | 22,000 | 5,000 |
| 1999-09-27 | 502 | 510 | 500 | 505 | 14,000 | 5,050 |
| 1999-09-24 | 510 | 510 | 500 | 501 | 40,000 | 5,010 |
| 1999-09-22 | 510 | 530 | 510 | 530 | 23,000 | 5,300 |
| 1999-09-21 | 523 | 524 | 511 | 524 | 20,000 | 5,240 |
| 1999-09-20 | 534 | 534 | 520 | 524 | 19,000 | 5,240 |
| 1999-09-17 | 511 | 535 | 511 | 535 | 20,000 | 5,350 |
| 1999-09-16 | 507 | 548 | 507 | 548 | 20,000 | 5,480 |
| 1999-09-14 | 506 | 515 | 506 | 515 | 26,000 | 5,150 |
| 1999-09-13 | 523 | 523 | 507 | 508 | 71,000 | 5,080 |
| 1999-09-10 | 549 | 549 | 520 | 523 | 52,000 | 5,230 |
| 1999-09-09 | 519 | 520 | 518 | 519 | 19,000 | 5,190 |
| 1999-09-08 | 521 | 522 | 516 | 518 | 50,000 | 5,180 |
| 1999-09-07 | 523 | 528 | 521 | 522 | 23,000 | 5,220 |
| 1999-09-06 | 530 | 530 | 520 | 528 | 42,000 | 5,280 |
| 1999-09-03 | 535 | 535 | 530 | 531 | 19,000 | 5,310 |
| 1999-09-02 | 548 | 548 | 536 | 536 | 18,000 | 5,360 |
| 1999-09-01 | 549 | 549 | 535 | 548 | 9,000 | 5,480 |
| 1999-08-31 | 535 | 550 | 535 | 549 | 12,000 | 5,490 |
| 1999-08-30 | 540 | 550 | 540 | 540 | 27,000 | 5,400 |
| 1999-08-27 | 540 | 545 | 540 | 540 | 19,000 | 5,400 |
| 1999-08-26 | 535 | 543 | 530 | 543 | 21,000 | 5,430 |
| 1999-08-25 | 564 | 564 | 551 | 560 | 41,000 | 5,600 |
| 1999-08-24 | 555 | 561 | 550 | 557 | 124,000 | 5,570 |
| 1999-08-23 | 558 | 558 | 550 | 553 | 17,000 | 5,530 |
| 1999-08-20 | 547 | 555 | 547 | 553 | 28,000 | 5,530 |
| 1999-08-19 | 540 | 553 | 540 | 550 | 24,000 | 5,500 |
| 1999-08-18 | 557 | 559 | 545 | 546 | 12,000 | 5,460 |
| 1999-08-17 | 550 | 555 | 550 | 552 | 11,000 | 5,520 |
| 1999-08-16 | 535 | 550 | 535 | 550 | 12,000 | 5,500 |
| 1999-08-13 | 535 | 540 | 535 | 535 | 15,000 | 5,350 |
| 1999-08-12 | 537 | 540 | 535 | 540 | 23,000 | 5,400 |
| 1999-08-11 | 535 | 540 | 535 | 535 | 22,000 | 5,350 |
| 1999-08-10 | 536 | 538 | 535 | 538 | 15,000 | 5,380 |
| 1999-08-09 | 536 | 540 | 536 | 536 | 16,000 | 5,360 |
| 1999-08-06 | 532 | 534 | 530 | 533 | 23,000 | 5,330 |
| 1999-08-05 | 541 | 541 | 533 | 535 | 22,000 | 5,350 |
| 1999-08-04 | 533 | 540 | 533 | 540 | 18,000 | 5,400 |
| 1999-08-03 | 549 | 549 | 532 | 540 | 32,000 | 5,400 |
| 1999-08-02 | 530 | 540 | 530 | 539 | 41,000 | 5,390 |
| 1999-07-30 | 531 | 550 | 530 | 550 | 42,000 | 5,500 |
| 1999-07-29 | 545 | 549 | 536 | 541 | 24,000 | 5,410 |
| 1999-07-28 | 536 | 550 | 535 | 545 | 22,000 | 5,450 |
| 1999-07-27 | 541 | 545 | 531 | 542 | 15,000 | 5,420 |
| 1999-07-26 | 527 | 549 | 527 | 540 | 11,000 | 5,400 |
| 1999-07-23 | 530 | 532 | 525 | 529 | 79,000 | 5,290 |
| 1999-07-22 | 555 | 555 | 530 | 530 | 101,000 | 5,300 |
| 1999-07-21 | 560 | 560 | 555 | 555 | 35,000 | 5,550 |
| 1999-07-19 | 557 | 560 | 552 | 555 | 11,000 | 5,550 |
| 1999-07-16 | 555 | 560 | 555 | 556 | 35,000 | 5,560 |
| 1999-07-15 | 559 | 559 | 554 | 555 | 35,000 | 5,550 |
| 1999-07-14 | 555 | 560 | 551 | 555 | 19,000 | 5,550 |
| 1999-07-13 | 551 | 569 | 551 | 565 | 19,000 | 5,650 |
| 1999-07-12 | 553 | 554 | 550 | 550 | 50,000 | 5,500 |
| 1999-07-09 | 560 | 560 | 550 | 552 | 94,000 | 5,520 |
| 1999-07-08 | 560 | 564 | 551 | 551 | 60,000 | 5,510 |
| 1999-07-07 | 569 | 570 | 561 | 563 | 85,000 | 5,630 |
| 1999-07-06 | 560 | 575 | 560 | 565 | 28,000 | 5,650 |
| 1999-07-05 | 575 | 580 | 560 | 561 | 51,000 | 5,610 |
| 1999-07-02 | 565 | 570 | 560 | 570 | 66,000 | 5,700 |
| 1999-07-01 | 570 | 575 | 565 | 565 | 35,000 | 5,650 |
| 1999-06-30 | 578 | 578 | 560 | 570 | 88,000 | 5,700 |
| 1999-06-29 | 557 | 575 | 555 | 575 | 99,000 | 5,750 |
| 1999-06-28 | 557 | 560 | 551 | 555 | 49,000 | 5,550 |
| 1999-06-25 | 540 | 560 | 540 | 558 | 97,000 | 5,580 |
| 1999-06-24 | 543 | 543 | 540 | 540 | 42,000 | 5,400 |
| 1999-06-23 | 543 | 543 | 540 | 543 | 40,000 | 5,430 |
| 1999-06-22 | 546 | 550 | 540 | 545 | 36,000 | 5,450 |
| 1999-06-21 | 540 | 546 | 540 | 546 | 19,000 | 5,460 |
| 1999-06-18 | 550 | 550 | 540 | 540 | 26,000 | 5,400 |
| 1999-06-17 | 545 | 549 | 545 | 549 | 36,000 | 5,490 |
| 1999-06-16 | 545 | 545 | 542 | 545 | 19,000 | 5,450 |
| 1999-06-15 | 549 | 550 | 535 | 549 | 12,000 | 5,490 |
| 1999-06-14 | 540 | 550 | 540 | 550 | 15,000 | 5,500 |
| 1999-06-11 | 550 | 550 | 540 | 540 | 81,000 | 5,400 |
| 1999-06-10 | 545 | 549 | 540 | 549 | 37,000 | 5,490 |
| 1999-06-09 | 534 | 545 | 534 | 545 | 37,000 | 5,450 |
| 1999-06-08 | 534 | 534 | 524 | 534 | 6,000 | 5,340 |
| 1999-06-07 | 520 | 535 | 520 | 534 | 22,000 | 5,340 |
| 1999-06-04 | 520 | 534 | 518 | 530 | 17,000 | 5,300 |
| 1999-06-03 | 529 | 534 | 518 | 520 | 50,000 | 5,200 |
| 1999-06-02 | 518 | 525 | 518 | 525 | 27,000 | 5,250 |
| 1999-06-01 | 518 | 518 | 513 | 518 | 17,000 | 5,180 |
| 1999-05-31 | 518 | 518 | 510 | 518 | 36,000 | 5,180 |
| 1999-05-28 | 515 | 516 | 512 | 512 | 49,000 | 5,120 |
| 1999-05-27 | 513 | 518 | 513 | 518 | 9,000 | 5,180 |
| 1999-05-26 | 513 | 525 | 512 | 512 | 25,000 | 5,120 |
| 1999-05-25 | 530 | 530 | 512 | 513 | 16,000 | 5,130 |
| 1999-05-24 | 516 | 518 | 512 | 512 | 39,000 | 5,120 |
| 1999-05-21 | 520 | 524 | 515 | 516 | 20,000 | 5,160 |
| 1999-05-20 | 515 | 529 | 515 | 529 | 21,000 | 5,290 |
| 1999-05-19 | 520 | 530 | 515 | 515 | 16,000 | 5,150 |
| 1999-05-18 | 521 | 538 | 520 | 529 | 20,000 | 5,290 |
| 1999-05-17 | 529 | 529 | 515 | 515 | 58,000 | 5,150 |
| 1999-05-14 | 525 | 530 | 523 | 530 | 19,000 | 5,300 |
| 1999-05-13 | 525 | 543 | 521 | 523 | 57,000 | 5,230 |
| 1999-05-12 | 531 | 539 | 525 | 525 | 19,000 | 5,250 |
| 1999-05-11 | 521 | 531 | 521 | 530 | 24,000 | 5,300 |
| 1999-05-10 | 545 | 545 | 540 | 540 | 9,000 | 5,400 |
| 1999-05-07 | 549 | 549 | 526 | 526 | 36,000 | 5,260 |
| 1999-05-06 | 525 | 549 | 525 | 549 | 25,000 | 5,490 |
| 1999-04-30 | 545 | 545 | 515 | 515 | 100,000 | 5,150 |
| 1999-04-28 | 547 | 549 | 545 | 545 | 50,000 | 5,450 |
| 1999-04-27 | 551 | 553 | 545 | 553 | 17,000 | 5,530 |
| 1999-04-26 | 541 | 550 | 540 | 550 | 18,000 | 5,500 |
| 1999-04-23 | 550 | 550 | 540 | 541 | 40,000 | 5,410 |
| 1999-04-22 | 541 | 546 | 541 | 545 | 12,000 | 5,450 |
| 1999-04-21 | 540 | 549 | 540 | 540 | 16,000 | 5,400 |
| 1999-04-20 | 551 | 551 | 531 | 535 | 44,000 | 5,350 |
| 1999-04-19 | 560 | 560 | 541 | 541 | 29,000 | 5,410 |
| 1999-04-16 | 554 | 569 | 546 | 550 | 24,000 | 5,500 |
| 1999-04-15 | 559 | 565 | 540 | 564 | 58,000 | 5,640 |
| 1999-04-14 | 556 | 556 | 535 | 549 | 86,000 | 5,490 |
| 1999-04-13 | 546 | 575 | 546 | 565 | 118,000 | 5,650 |
| 1999-04-12 | 548 | 548 | 530 | 536 | 39,000 | 5,360 |
| 1999-04-09 | 530 | 550 | 530 | 541 | 94,000 | 5,410 |
| 1999-04-08 | 534 | 534 | 515 | 522 | 32,000 | 5,220 |
| 1999-04-07 | 515 | 530 | 515 | 516 | 48,000 | 5,160 |
| 1999-04-06 | 525 | 532 | 510 | 530 | 59,000 | 5,300 |
| 1999-04-05 | 541 | 543 | 520 | 520 | 72,000 | 5,200 |
| 1999-04-02 | 554 | 555 | 530 | 547 | 133,000 | 5,470 |
| 1999-04-01 | 610 | 610 | 551 | 561 | 460,000 | 5,610 |
| 1999-03-30 | 456 | 469 | 456 | 460 | 11,000 | 4,600 |
| 1999-03-29 | 455 | 466 | 455 | 455 | 21,000 | 4,550 |
| 1999-03-26 | 450 | 458 | 450 | 455 | 47,000 | 4,550 |
| 1999-03-25 | 455 | 456 | 450 | 450 | 38,000 | 4,500 |
| 1999-03-24 | 450 | 464 | 450 | 459 | 15,000 | 4,590 |
| 1999-03-23 | 463 | 464 | 450 | 450 | 56,000 | 4,500 |
| 1999-03-19 | 461 | 471 | 460 | 464 | 20,000 | 4,640 |
| 1999-03-18 | 480 | 480 | 460 | 460 | 24,000 | 4,600 |
| 1999-03-17 | 485 | 490 | 465 | 465 | 36,000 | 4,650 |
| 1999-03-16 | 466 | 485 | 462 | 480 | 31,000 | 4,800 |
| 1999-03-15 | 459 | 464 | 459 | 464 | 94,000 | 4,640 |
| 1999-03-12 | 485 | 485 | 459 | 459 | 76,000 | 4,590 |
| 1999-03-11 | 470 | 474 | 461 | 474 | 28,000 | 4,740 |
| 1999-03-10 | 460 | 470 | 460 | 470 | 15,000 | 4,700 |
| 1999-03-09 | 461 | 465 | 460 | 465 | 20,000 | 4,650 |
| 1999-03-08 | 467 | 483 | 467 | 474 | 39,000 | 4,740 |
| 1999-03-05 | 436 | 477 | 436 | 477 | 61,000 | 4,770 |
| 1999-03-04 | 435 | 445 | 435 | 445 | 29,000 | 4,450 |
| 1999-03-03 | 435 | 442 | 435 | 442 | 18,000 | 4,420 |
| 1999-03-02 | 438 | 442 | 434 | 442 | 46,000 | 4,420 |
| 1999-03-01 | 450 | 455 | 438 | 438 | 39,000 | 4,380 |
| 1999-02-26 | 464 | 464 | 450 | 458 | 21,000 | 4,580 |
| 1999-02-25 | 465 | 467 | 460 | 465 | 40,000 | 4,650 |
| 1999-02-24 | 480 | 486 | 474 | 475 | 22,000 | 4,750 |
| 1999-02-23 | 480 | 490 | 480 | 480 | 53,000 | 4,800 |
| 1999-02-22 | 505 | 508 | 492 | 495 | 102,000 | 4,950 |
| 1999-02-19 | 500 | 500 | 490 | 500 | 100,000 | 5,000 |
| 1999-02-18 | 509 | 509 | 500 | 500 | 28,000 | 5,000 |
| 1999-02-17 | 508 | 513 | 500 | 509 | 50,000 | 5,090 |
| 1999-02-16 | 500 | 510 | 498 | 505 | 65,000 | 5,050 |
| 1999-02-15 | 507 | 510 | 505 | 508 | 31,000 | 5,080 |
| 1999-02-12 | 500 | 507 | 499 | 501 | 60,000 | 5,010 |
| 1999-02-10 | 501 | 503 | 500 | 503 | 34,000 | 5,030 |
| 1999-02-09 | 502 | 503 | 501 | 501 | 29,000 | 5,010 |
| 1999-02-08 | 501 | 504 | 501 | 503 | 11,000 | 5,030 |
| 1999-02-05 | 501 | 507 | 501 | 502 | 20,000 | 5,020 |
| 1999-02-04 | 498 | 510 | 498 | 505 | 20,000 | 5,050 |
| 1999-02-03 | 504 | 504 | 498 | 498 | 20,000 | 4,980 |
| 1999-02-02 | 514 | 515 | 505 | 505 | 25,000 | 5,050 |
| 1999-02-01 | 515 | 515 | 498 | 498 | 7,000 | 4,980 |
| 1999-01-29 | 498 | 505 | 496 | 505 | 10,000 | 5,050 |
| 1999-01-28 | 506 | 508 | 500 | 502 | 20,000 | 5,020 |
| 1999-01-27 | 508 | 508 | 490 | 508 | 21,000 | 5,080 |
| 1999-01-26 | 482 | 515 | 482 | 510 | 70,000 | 5,100 |
| 1999-01-25 | 474 | 480 | 470 | 480 | 27,000 | 4,800 |
| 1999-01-22 | 455 | 470 | 455 | 466 | 33,000 | 4,660 |
| 1999-01-21 | 449 | 450 | 440 | 450 | 15,000 | 4,500 |
| 1999-01-20 | 442 | 444 | 438 | 444 | 58,000 | 4,440 |
| 1999-01-19 | 439 | 440 | 438 | 440 | 21,000 | 4,400 |
| 1999-01-18 | 438 | 442 | 438 | 438 | 24,000 | 4,380 |
| 1999-01-14 | 436 | 440 | 436 | 438 | 35,000 | 4,380 |
| 1999-01-13 | 439 | 440 | 435 | 435 | 146,000 | 4,350 |
| 1999-01-12 | 440 | 440 | 440 | 440 | 15,000 | 4,400 |
| 1999-01-11 | 439 | 442 | 439 | 441 | 18,000 | 4,410 |
| 1999-01-08 | 440 | 443 | 438 | 439 | 63,000 | 4,390 |
| 1999-01-07 | 438 | 450 | 438 | 438 | 31,000 | 4,380 |
| 1999-01-06 | 440 | 445 | 438 | 438 | 33,000 | 4,380 |
| 1999-01-05 | 455 | 455 | 437 | 440 | 21,000 | 4,400 |
| 1999-01-04 | 454 | 454 | 435 | 445 | 11,000 | 4,450 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
