9601 松竹(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 490 | 495 | 490 | 491 | 9,000 | 4,910 |
| 2000-12-28 | 495 | 495 | 491 | 495 | 9,000 | 4,950 |
| 2000-12-27 | 490 | 490 | 488 | 488 | 12,000 | 4,880 |
| 2000-12-26 | 486 | 490 | 486 | 489 | 26,000 | 4,890 |
| 2000-12-25 | 490 | 495 | 488 | 490 | 45,000 | 4,900 |
| 2000-12-22 | 485 | 491 | 481 | 488 | 19,000 | 4,880 |
| 2000-12-21 | 490 | 492 | 486 | 486 | 23,000 | 4,860 |
| 2000-12-20 | 498 | 498 | 494 | 494 | 26,000 | 4,940 |
| 2000-12-19 | 504 | 504 | 499 | 499 | 19,000 | 4,990 |
| 2000-12-18 | 500 | 500 | 499 | 499 | 11,000 | 4,990 |
| 2000-12-15 | 501 | 507 | 501 | 501 | 13,000 | 5,010 |
| 2000-12-14 | 499 | 507 | 499 | 507 | 6,000 | 5,070 |
| 2000-12-13 | 507 | 509 | 495 | 509 | 17,000 | 5,090 |
| 2000-12-12 | 502 | 509 | 502 | 502 | 19,000 | 5,020 |
| 2000-12-11 | 501 | 510 | 501 | 510 | 9,000 | 5,100 |
| 2000-12-08 | 503 | 505 | 499 | 501 | 64,000 | 5,010 |
| 2000-12-07 | 495 | 495 | 486 | 488 | 34,000 | 4,880 |
| 2000-12-06 | 495 | 519 | 495 | 495 | 25,000 | 4,950 |
| 2000-12-05 | 491 | 492 | 486 | 486 | 20,000 | 4,860 |
| 2000-12-04 | 515 | 515 | 486 | 486 | 23,000 | 4,860 |
| 2000-12-01 | 490 | 513 | 485 | 505 | 39,000 | 5,050 |
| 2000-11-30 | 481 | 490 | 481 | 489 | 15,000 | 4,890 |
| 2000-11-29 | 478 | 489 | 478 | 480 | 12,000 | 4,800 |
| 2000-11-28 | 475 | 480 | 475 | 480 | 27,000 | 4,800 |
| 2000-11-27 | 491 | 491 | 480 | 480 | 12,000 | 4,800 |
| 2000-11-24 | 495 | 495 | 478 | 480 | 15,000 | 4,800 |
| 2000-11-22 | 485 | 487 | 480 | 480 | 38,000 | 4,800 |
| 2000-11-21 | 485 | 487 | 470 | 485 | 41,000 | 4,850 |
| 2000-11-20 | 481 | 485 | 481 | 485 | 20,000 | 4,850 |
| 2000-11-17 | 480 | 489 | 479 | 485 | 10,000 | 4,850 |
| 2000-11-16 | 494 | 494 | 480 | 480 | 26,000 | 4,800 |
| 2000-11-15 | 485 | 499 | 485 | 494 | 24,000 | 4,940 |
| 2000-11-14 | 497 | 497 | 485 | 495 | 9,000 | 4,950 |
| 2000-11-13 | 485 | 485 | 482 | 483 | 26,000 | 4,830 |
| 2000-11-10 | 486 | 486 | 482 | 485 | 9,000 | 4,850 |
| 2000-11-09 | 500 | 500 | 492 | 492 | 6,000 | 4,920 |
| 2000-11-08 | 493 | 505 | 493 | 505 | 12,000 | 5,050 |
| 2000-11-07 | 481 | 504 | 481 | 492 | 28,000 | 4,920 |
| 2000-11-06 | 476 | 495 | 476 | 494 | 28,000 | 4,940 |
| 2000-11-02 | 490 | 490 | 479 | 485 | 26,000 | 4,850 |
| 2000-11-01 | 479 | 484 | 474 | 484 | 19,000 | 4,840 |
| 2000-10-31 | 470 | 480 | 466 | 479 | 44,000 | 4,790 |
| 2000-10-30 | 479 | 479 | 465 | 470 | 51,000 | 4,700 |
| 2000-10-27 | 475 | 482 | 465 | 465 | 72,000 | 4,650 |
| 2000-10-26 | 471 | 472 | 470 | 472 | 21,000 | 4,720 |
| 2000-10-25 | 475 | 480 | 470 | 471 | 26,000 | 4,710 |
| 2000-10-24 | 485 | 485 | 470 | 475 | 42,000 | 4,750 |
| 2000-10-23 | 481 | 486 | 475 | 475 | 23,000 | 4,750 |
| 2000-10-20 | 485 | 489 | 477 | 477 | 37,000 | 4,770 |
| 2000-10-19 | 480 | 493 | 475 | 490 | 14,000 | 4,900 |
| 2000-10-18 | 480 | 481 | 480 | 480 | 20,000 | 4,800 |
| 2000-10-17 | 480 | 490 | 480 | 485 | 8,000 | 4,850 |
| 2000-10-16 | 489 | 489 | 480 | 480 | 18,000 | 4,800 |
| 2000-10-13 | 476 | 477 | 471 | 476 | 46,000 | 4,760 |
| 2000-10-12 | 475 | 484 | 475 | 479 | 17,000 | 4,790 |
| 2000-10-11 | 481 | 483 | 475 | 475 | 46,000 | 4,750 |
| 2000-10-10 | 483 | 487 | 481 | 481 | 61,000 | 4,810 |
| 2000-10-06 | 483 | 490 | 483 | 485 | 21,000 | 4,850 |
| 2000-10-05 | 495 | 495 | 491 | 491 | 12,000 | 4,910 |
| 2000-10-04 | 509 | 515 | 498 | 500 | 25,000 | 5,000 |
| 2000-10-03 | 510 | 510 | 497 | 497 | 10,000 | 4,970 |
| 2000-10-02 | 482 | 490 | 482 | 490 | 23,000 | 4,900 |
| 2000-09-29 | 485 | 520 | 485 | 520 | 41,000 | 5,200 |
| 2000-09-28 | 484 | 484 | 484 | 484 | 16,000 | 4,840 |
| 2000-09-27 | 481 | 487 | 480 | 484 | 35,000 | 4,840 |
| 2000-09-26 | 485 | 495 | 480 | 481 | 10,000 | 4,810 |
| 2000-09-25 | 494 | 494 | 480 | 485 | 27,000 | 4,850 |
| 2000-09-22 | 492 | 492 | 485 | 489 | 36,000 | 4,890 |
| 2000-09-21 | 480 | 494 | 479 | 492 | 76,000 | 4,920 |
| 2000-09-20 | 485 | 485 | 471 | 483 | 91,000 | 4,830 |
| 2000-09-19 | 480 | 485 | 480 | 485 | 43,000 | 4,850 |
| 2000-09-18 | 497 | 500 | 485 | 489 | 77,000 | 4,890 |
| 2000-09-14 | 463 | 469 | 460 | 466 | 340,000 | 4,660 |
| 2000-09-13 | 497 | 498 | 474 | 474 | 123,000 | 4,740 |
| 2000-09-12 | 501 | 503 | 497 | 497 | 56,000 | 4,970 |
| 2000-09-11 | 520 | 520 | 499 | 501 | 43,000 | 5,010 |
| 2000-09-08 | 510 | 520 | 505 | 513 | 37,000 | 5,130 |
| 2000-09-07 | 510 | 519 | 510 | 519 | 27,000 | 5,190 |
| 2000-09-06 | 510 | 514 | 510 | 513 | 29,000 | 5,130 |
| 2000-09-05 | 510 | 515 | 510 | 515 | 32,000 | 5,150 |
| 2000-09-04 | 520 | 520 | 515 | 515 | 38,000 | 5,150 |
| 2000-09-01 | 520 | 521 | 515 | 515 | 38,000 | 5,150 |
| 2000-08-31 | 525 | 530 | 525 | 525 | 31,000 | 5,250 |
| 2000-08-30 | 530 | 542 | 521 | 530 | 56,000 | 5,300 |
| 2000-08-29 | 535 | 535 | 523 | 530 | 20,000 | 5,300 |
| 2000-08-28 | 539 | 539 | 527 | 535 | 51,000 | 5,350 |
| 2000-08-25 | 555 | 555 | 549 | 555 | 128,000 | 5,550 |
| 2000-08-24 | 546 | 559 | 546 | 555 | 96,000 | 5,550 |
| 2000-08-23 | 539 | 547 | 539 | 545 | 83,000 | 5,450 |
| 2000-08-22 | 535 | 539 | 533 | 539 | 40,000 | 5,390 |
| 2000-08-21 | 532 | 535 | 532 | 535 | 41,000 | 5,350 |
| 2000-08-18 | 532 | 535 | 532 | 532 | 41,000 | 5,320 |
| 2000-08-17 | 531 | 534 | 530 | 530 | 87,000 | 5,300 |
| 2000-08-16 | 530 | 533 | 530 | 533 | 64,000 | 5,330 |
| 2000-08-15 | 535 | 537 | 530 | 536 | 91,000 | 5,360 |
| 2000-08-14 | 531 | 535 | 530 | 535 | 79,000 | 5,350 |
| 2000-08-11 | 531 | 532 | 531 | 532 | 53,000 | 5,320 |
| 2000-08-10 | 531 | 533 | 530 | 532 | 62,000 | 5,320 |
| 2000-08-09 | 534 | 535 | 530 | 533 | 69,000 | 5,330 |
| 2000-08-08 | 535 | 535 | 531 | 534 | 48,000 | 5,340 |
| 2000-08-07 | 530 | 535 | 530 | 535 | 23,000 | 5,350 |
| 2000-08-04 | 527 | 535 | 526 | 535 | 41,000 | 5,350 |
| 2000-08-03 | 526 | 534 | 526 | 527 | 29,000 | 5,270 |
| 2000-08-02 | 535 | 535 | 525 | 526 | 30,000 | 5,260 |
| 2000-08-01 | 525 | 530 | 525 | 530 | 45,000 | 5,300 |
| 2000-07-31 | 530 | 531 | 521 | 525 | 57,000 | 5,250 |
| 2000-07-28 | 534 | 535 | 532 | 532 | 44,000 | 5,320 |
| 2000-07-27 | 535 | 536 | 533 | 535 | 37,000 | 5,350 |
| 2000-07-26 | 538 | 539 | 535 | 535 | 19,000 | 5,350 |
| 2000-07-25 | 542 | 542 | 535 | 541 | 38,000 | 5,410 |
| 2000-07-24 | 543 | 544 | 540 | 542 | 40,000 | 5,420 |
| 2000-07-21 | 548 | 549 | 542 | 545 | 64,000 | 5,450 |
| 2000-07-19 | 540 | 544 | 536 | 544 | 36,000 | 5,440 |
| 2000-07-18 | 545 | 545 | 540 | 540 | 50,000 | 5,400 |
| 2000-07-17 | 550 | 550 | 546 | 546 | 37,000 | 5,460 |
| 2000-07-14 | 545 | 546 | 544 | 546 | 25,000 | 5,460 |
| 2000-07-13 | 550 | 550 | 545 | 545 | 60,000 | 5,450 |
| 2000-07-12 | 552 | 552 | 545 | 550 | 64,000 | 5,500 |
| 2000-07-11 | 549 | 554 | 545 | 553 | 75,000 | 5,530 |
| 2000-07-10 | 539 | 547 | 539 | 545 | 51,000 | 5,450 |
| 2000-07-07 | 531 | 540 | 531 | 540 | 27,000 | 5,400 |
| 2000-07-06 | 531 | 534 | 530 | 531 | 42,000 | 5,310 |
| 2000-07-05 | 528 | 535 | 526 | 530 | 70,000 | 5,300 |
| 2000-07-04 | 530 | 530 | 524 | 528 | 27,000 | 5,280 |
| 2000-07-03 | 528 | 530 | 521 | 530 | 18,000 | 5,300 |
| 2000-06-30 | 515 | 528 | 512 | 528 | 52,000 | 5,280 |
| 2000-06-29 | 515 | 515 | 510 | 510 | 13,000 | 5,100 |
| 2000-06-28 | 514 | 517 | 508 | 513 | 19,000 | 5,130 |
| 2000-06-27 | 501 | 517 | 501 | 517 | 26,000 | 5,170 |
| 2000-06-26 | 500 | 502 | 500 | 500 | 112,000 | 5,000 |
| 2000-06-23 | 500 | 504 | 500 | 500 | 119,000 | 5,000 |
| 2000-06-22 | 502 | 502 | 500 | 500 | 61,000 | 5,000 |
| 2000-06-21 | 503 | 505 | 501 | 501 | 40,000 | 5,010 |
| 2000-06-20 | 502 | 503 | 501 | 503 | 60,000 | 5,030 |
| 2000-06-19 | 501 | 503 | 500 | 503 | 115,000 | 5,030 |
| 2000-06-16 | 502 | 503 | 500 | 502 | 90,000 | 5,020 |
| 2000-06-15 | 505 | 505 | 502 | 502 | 28,000 | 5,020 |
| 2000-06-14 | 507 | 515 | 501 | 505 | 95,000 | 5,050 |
| 2000-06-13 | 507 | 518 | 505 | 505 | 90,000 | 5,050 |
| 2000-06-12 | 509 | 509 | 507 | 507 | 32,000 | 5,070 |
| 2000-06-09 | 510 | 510 | 500 | 509 | 77,000 | 5,090 |
| 2000-06-08 | 540 | 540 | 499 | 511 | 704,000 | 5,110 |
| 2000-06-07 | 535 | 545 | 535 | 540 | 22,000 | 5,400 |
| 2000-06-06 | 538 | 540 | 535 | 538 | 23,000 | 5,380 |
| 2000-06-05 | 535 | 538 | 534 | 534 | 33,000 | 5,340 |
| 2000-06-02 | 534 | 539 | 528 | 535 | 60,000 | 5,350 |
| 2000-06-01 | 524 | 530 | 514 | 530 | 21,000 | 5,300 |
| 2000-05-31 | 523 | 525 | 521 | 525 | 26,000 | 5,250 |
| 2000-05-30 | 520 | 525 | 510 | 510 | 30,000 | 5,100 |
| 2000-05-29 | 520 | 520 | 510 | 519 | 22,000 | 5,190 |
| 2000-05-26 | 504 | 524 | 504 | 520 | 17,000 | 5,200 |
| 2000-05-25 | 522 | 522 | 506 | 507 | 31,000 | 5,070 |
| 2000-05-24 | 524 | 524 | 501 | 506 | 45,000 | 5,060 |
| 2000-05-23 | 510 | 525 | 509 | 514 | 63,000 | 5,140 |
| 2000-05-22 | 534 | 534 | 510 | 510 | 21,000 | 5,100 |
| 2000-05-19 | 524 | 525 | 516 | 525 | 18,000 | 5,250 |
| 2000-05-18 | 535 | 535 | 525 | 525 | 22,000 | 5,250 |
| 2000-05-17 | 531 | 531 | 525 | 525 | 9,000 | 5,250 |
| 2000-05-16 | 523 | 540 | 520 | 522 | 35,000 | 5,220 |
| 2000-05-15 | 521 | 546 | 521 | 524 | 20,000 | 5,240 |
| 2000-05-12 | 523 | 540 | 523 | 533 | 11,000 | 5,330 |
| 2000-05-11 | 518 | 544 | 518 | 520 | 16,000 | 5,200 |
| 2000-05-10 | 510 | 549 | 506 | 547 | 41,000 | 5,470 |
| 2000-05-09 | 535 | 538 | 530 | 530 | 24,000 | 5,300 |
| 2000-05-08 | 535 | 538 | 535 | 535 | 29,000 | 5,350 |
| 2000-05-02 | 529 | 535 | 521 | 535 | 19,000 | 5,350 |
| 2000-05-01 | 501 | 519 | 501 | 519 | 38,000 | 5,190 |
| 2000-04-28 | 501 | 510 | 501 | 501 | 83,000 | 5,010 |
| 2000-04-27 | 505 | 510 | 501 | 505 | 92,000 | 5,050 |
| 2000-04-26 | 515 | 515 | 500 | 500 | 101,000 | 5,000 |
| 2000-04-25 | 520 | 520 | 510 | 515 | 59,000 | 5,150 |
| 2000-04-24 | 510 | 536 | 510 | 525 | 52,000 | 5,250 |
| 2000-04-21 | 549 | 549 | 500 | 500 | 87,000 | 5,000 |
| 2000-04-20 | 540 | 550 | 539 | 550 | 64,000 | 5,500 |
| 2000-04-19 | 545 | 550 | 534 | 540 | 75,000 | 5,400 |
| 2000-04-18 | 574 | 574 | 538 | 545 | 51,000 | 5,450 |
| 2000-04-17 | 540 | 545 | 532 | 535 | 119,000 | 5,350 |
| 2000-04-14 | 565 | 565 | 550 | 560 | 56,000 | 5,600 |
| 2000-04-13 | 558 | 565 | 551 | 565 | 31,000 | 5,650 |
| 2000-04-12 | 565 | 565 | 558 | 565 | 27,000 | 5,650 |
| 2000-04-11 | 570 | 573 | 560 | 560 | 76,000 | 5,600 |
| 2000-04-10 | 555 | 570 | 555 | 570 | 77,000 | 5,700 |
| 2000-04-07 | 551 | 555 | 551 | 555 | 44,000 | 5,550 |
| 2000-04-06 | 555 | 560 | 552 | 552 | 52,000 | 5,520 |
| 2000-04-05 | 564 | 567 | 555 | 556 | 95,000 | 5,560 |
| 2000-04-04 | 563 | 570 | 561 | 565 | 34,000 | 5,650 |
| 2000-04-03 | 561 | 565 | 561 | 561 | 38,000 | 5,610 |
| 2000-03-31 | 570 | 570 | 560 | 561 | 22,000 | 5,610 |
| 2000-03-30 | 575 | 587 | 560 | 575 | 41,000 | 5,750 |
| 2000-03-29 | 565 | 589 | 565 | 575 | 89,000 | 5,750 |
| 2000-03-28 | 574 | 578 | 566 | 567 | 26,000 | 5,670 |
| 2000-03-27 | 563 | 579 | 563 | 577 | 55,000 | 5,770 |
| 2000-03-24 | 589 | 589 | 560 | 564 | 40,000 | 5,640 |
| 2000-03-23 | 565 | 565 | 551 | 559 | 83,000 | 5,590 |
| 2000-03-22 | 599 | 599 | 561 | 561 | 94,000 | 5,610 |
| 2000-03-21 | 605 | 605 | 569 | 581 | 44,000 | 5,810 |
| 2000-03-17 | 561 | 640 | 561 | 599 | 395,000 | 5,990 |
| 2000-03-16 | 585 | 585 | 560 | 575 | 65,000 | 5,750 |
| 2000-03-15 | 561 | 585 | 556 | 585 | 72,000 | 5,850 |
| 2000-03-14 | 554 | 584 | 554 | 567 | 76,000 | 5,670 |
| 2000-03-13 | 560 | 568 | 555 | 560 | 59,000 | 5,600 |
| 2000-03-10 | 597 | 597 | 565 | 565 | 141,000 | 5,650 |
| 2000-03-09 | 575 | 579 | 565 | 567 | 18,000 | 5,670 |
| 2000-03-08 | 554 | 585 | 554 | 585 | 28,000 | 5,850 |
| 2000-03-07 | 557 | 600 | 557 | 594 | 126,000 | 5,940 |
| 2000-03-06 | 565 | 570 | 555 | 557 | 52,000 | 5,570 |
| 2000-03-03 | 576 | 576 | 561 | 562 | 100,000 | 5,620 |
| 2000-03-02 | 614 | 614 | 575 | 583 | 110,000 | 5,830 |
| 2000-03-01 | 630 | 630 | 600 | 619 | 117,000 | 6,190 |
| 2000-02-29 | 635 | 645 | 630 | 634 | 120,000 | 6,340 |
| 2000-02-28 | 666 | 670 | 645 | 649 | 66,000 | 6,490 |
| 2000-02-25 | 647 | 665 | 640 | 665 | 134,000 | 6,650 |
| 2000-02-24 | 680 | 680 | 660 | 667 | 81,000 | 6,670 |
| 2000-02-23 | 635 | 700 | 633 | 700 | 168,000 | 7,000 |
| 2000-02-22 | 660 | 661 | 631 | 631 | 195,000 | 6,310 |
| 2000-02-21 | 651 | 667 | 651 | 661 | 138,000 | 6,610 |
| 2000-02-18 | 678 | 686 | 667 | 671 | 200,000 | 6,710 |
| 2000-02-17 | 705 | 735 | 690 | 698 | 234,000 | 6,980 |
| 2000-02-16 | 721 | 740 | 666 | 735 | 526,000 | 7,350 |
| 2000-02-15 | 876 | 888 | 745 | 761 | 989,000 | 7,610 |
| 2000-02-14 | 726 | 836 | 705 | 836 | 1,781,000 | 8,360 |
| 2000-02-10 | 736 | 736 | 715 | 736 | 1,322,000 | 7,360 |
| 2000-02-09 | 550 | 636 | 550 | 636 | 686,000 | 6,360 |
| 2000-02-08 | 495 | 545 | 492 | 536 | 192,000 | 5,360 |
| 2000-02-07 | 495 | 495 | 491 | 491 | 45,000 | 4,910 |
| 2000-02-04 | 489 | 490 | 488 | 490 | 48,000 | 4,900 |
| 2000-02-03 | 490 | 490 | 488 | 488 | 36,000 | 4,880 |
| 2000-02-02 | 488 | 490 | 485 | 490 | 39,000 | 4,900 |
| 2000-02-01 | 485 | 485 | 479 | 483 | 56,000 | 4,830 |
| 2000-01-31 | 485 | 485 | 481 | 481 | 31,000 | 4,810 |
| 2000-01-28 | 480 | 482 | 480 | 481 | 40,000 | 4,810 |
| 2000-01-27 | 490 | 490 | 482 | 482 | 62,000 | 4,820 |
| 2000-01-26 | 500 | 500 | 488 | 490 | 103,000 | 4,900 |
| 2000-01-25 | 495 | 496 | 487 | 487 | 32,000 | 4,870 |
| 2000-01-24 | 490 | 500 | 485 | 495 | 44,000 | 4,950 |
| 2000-01-21 | 500 | 507 | 495 | 495 | 32,000 | 4,950 |
| 2000-01-20 | 527 | 527 | 502 | 507 | 47,000 | 5,070 |
| 2000-01-19 | 505 | 530 | 500 | 530 | 85,000 | 5,300 |
| 2000-01-18 | 495 | 500 | 490 | 498 | 40,000 | 4,980 |
| 2000-01-17 | 490 | 499 | 490 | 490 | 47,000 | 4,900 |
| 2000-01-14 | 525 | 525 | 466 | 466 | 253,000 | 4,660 |
| 2000-01-13 | 500 | 532 | 499 | 527 | 125,000 | 5,270 |
| 2000-01-12 | 473 | 501 | 473 | 499 | 93,000 | 4,990 |
| 2000-01-11 | 451 | 475 | 451 | 468 | 52,000 | 4,680 |
| 2000-01-07 | 450 | 450 | 441 | 450 | 48,000 | 4,500 |
| 2000-01-06 | 440 | 455 | 440 | 450 | 28,000 | 4,500 |
| 2000-01-05 | 453 | 455 | 449 | 450 | 22,000 | 4,500 |
| 2000-01-04 | 431 | 441 | 430 | 441 | 13,000 | 4,410 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
