9601 松竹(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 585 | 585 | 580 | 585 | 86,000 | 5,850 |
| 2001-12-27 | 586 | 586 | 575 | 585 | 222,000 | 5,850 |
| 2001-12-26 | 591 | 595 | 586 | 587 | 153,000 | 5,870 |
| 2001-12-25 | 600 | 600 | 586 | 597 | 144,000 | 5,970 |
| 2001-12-21 | 601 | 610 | 585 | 600 | 456,000 | 6,000 |
| 2001-12-20 | 572 | 598 | 572 | 598 | 830,000 | 5,980 |
| 2001-12-19 | 569 | 570 | 560 | 562 | 143,000 | 5,620 |
| 2001-12-18 | 560 | 571 | 560 | 571 | 167,000 | 5,710 |
| 2001-12-17 | 556 | 574 | 555 | 560 | 208,000 | 5,600 |
| 2001-12-14 | 575 | 579 | 552 | 553 | 391,000 | 5,530 |
| 2001-12-13 | 562 | 585 | 562 | 574 | 513,000 | 5,740 |
| 2001-12-12 | 559 | 570 | 552 | 553 | 466,000 | 5,530 |
| 2001-12-11 | 570 | 574 | 556 | 557 | 576,000 | 5,570 |
| 2001-12-10 | 602 | 602 | 580 | 584 | 457,000 | 5,840 |
| 2001-12-07 | 604 | 612 | 601 | 607 | 330,000 | 6,070 |
| 2001-12-06 | 618 | 630 | 610 | 613 | 567,000 | 6,130 |
| 2001-12-05 | 633 | 633 | 610 | 613 | 810,000 | 6,130 |
| 2001-12-04 | 639 | 650 | 631 | 634 | 821,000 | 6,340 |
| 2001-12-03 | 692 | 693 | 650 | 650 | 1,223,000 | 6,500 |
| 2001-11-30 | 700 | 703 | 668 | 688 | 1,331,000 | 6,880 |
| 2001-11-29 | 690 | 707 | 685 | 687 | 1,002,000 | 6,870 |
| 2001-11-28 | 715 | 738 | 698 | 700 | 1,743,000 | 7,000 |
| 2001-11-27 | 696 | 715 | 690 | 707 | 1,244,000 | 7,070 |
| 2001-11-26 | 685 | 690 | 680 | 688 | 522,000 | 6,880 |
| 2001-11-22 | 660 | 668 | 655 | 665 | 610,000 | 6,650 |
| 2001-11-21 | 669 | 690 | 662 | 670 | 1,298,000 | 6,700 |
| 2001-11-20 | 630 | 666 | 630 | 660 | 1,092,000 | 6,600 |
| 2001-11-19 | 617 | 628 | 611 | 624 | 341,000 | 6,240 |
| 2001-11-16 | 629 | 630 | 609 | 619 | 406,000 | 6,190 |
| 2001-11-15 | 630 | 645 | 620 | 625 | 777,000 | 6,250 |
| 2001-11-14 | 575 | 600 | 572 | 600 | 442,000 | 6,000 |
| 2001-11-13 | 572 | 577 | 565 | 572 | 262,000 | 5,720 |
| 2001-11-12 | 550 | 577 | 550 | 572 | 290,000 | 5,720 |
| 2001-11-09 | 535 | 551 | 534 | 551 | 205,000 | 5,510 |
| 2001-11-08 | 515 | 530 | 515 | 530 | 76,000 | 5,300 |
| 2001-11-07 | 530 | 530 | 510 | 510 | 74,000 | 5,100 |
| 2001-11-06 | 529 | 533 | 515 | 530 | 66,000 | 5,300 |
| 2001-11-05 | 515 | 525 | 512 | 525 | 22,000 | 5,250 |
| 2001-11-02 | 528 | 528 | 510 | 514 | 25,000 | 5,140 |
| 2001-11-01 | 534 | 534 | 508 | 508 | 29,000 | 5,080 |
| 2001-10-31 | 528 | 529 | 520 | 525 | 20,000 | 5,250 |
| 2001-10-30 | 527 | 533 | 519 | 528 | 24,000 | 5,280 |
| 2001-10-29 | 539 | 540 | 527 | 527 | 47,000 | 5,270 |
| 2001-10-26 | 531 | 550 | 531 | 549 | 92,000 | 5,490 |
| 2001-10-25 | 520 | 530 | 519 | 530 | 52,000 | 5,300 |
| 2001-10-24 | 506 | 514 | 506 | 514 | 44,000 | 5,140 |
| 2001-10-23 | 514 | 514 | 505 | 509 | 42,000 | 5,090 |
| 2001-10-22 | 507 | 510 | 504 | 507 | 39,000 | 5,070 |
| 2001-10-19 | 500 | 510 | 500 | 510 | 13,000 | 5,100 |
| 2001-10-18 | 510 | 510 | 505 | 507 | 33,000 | 5,070 |
| 2001-10-17 | 511 | 517 | 511 | 513 | 64,000 | 5,130 |
| 2001-10-16 | 525 | 525 | 510 | 514 | 32,000 | 5,140 |
| 2001-10-15 | 510 | 524 | 510 | 524 | 35,000 | 5,240 |
| 2001-10-12 | 526 | 526 | 513 | 514 | 41,000 | 5,140 |
| 2001-10-11 | 519 | 529 | 513 | 519 | 55,000 | 5,190 |
| 2001-10-10 | 534 | 534 | 517 | 519 | 59,000 | 5,190 |
| 2001-10-09 | 524 | 540 | 524 | 535 | 47,000 | 5,350 |
| 2001-10-05 | 525 | 528 | 524 | 525 | 39,000 | 5,250 |
| 2001-10-04 | 525 | 529 | 520 | 525 | 44,000 | 5,250 |
| 2001-10-03 | 494 | 511 | 492 | 505 | 34,000 | 5,050 |
| 2001-10-02 | 520 | 522 | 512 | 522 | 35,000 | 5,220 |
| 2001-10-01 | 509 | 519 | 505 | 514 | 57,000 | 5,140 |
| 2001-09-28 | 489 | 493 | 481 | 493 | 54,000 | 4,930 |
| 2001-09-27 | 480 | 490 | 480 | 490 | 50,000 | 4,900 |
| 2001-09-26 | 488 | 488 | 485 | 488 | 26,000 | 4,880 |
| 2001-09-25 | 489 | 491 | 485 | 489 | 77,000 | 4,890 |
| 2001-09-21 | 494 | 494 | 488 | 488 | 40,000 | 4,880 |
| 2001-09-20 | 500 | 500 | 491 | 495 | 46,000 | 4,950 |
| 2001-09-19 | 495 | 508 | 495 | 495 | 27,000 | 4,950 |
| 2001-09-18 | 510 | 510 | 498 | 498 | 35,000 | 4,980 |
| 2001-09-17 | 510 | 511 | 481 | 488 | 51,000 | 4,880 |
| 2001-09-14 | 520 | 520 | 511 | 518 | 66,000 | 5,180 |
| 2001-09-13 | 477 | 490 | 476 | 490 | 79,000 | 4,900 |
| 2001-09-12 | 467 | 502 | 467 | 487 | 87,000 | 4,870 |
| 2001-09-11 | 514 | 514 | 508 | 512 | 45,000 | 5,120 |
| 2001-09-10 | 515 | 515 | 510 | 514 | 27,000 | 5,140 |
| 2001-09-07 | 515 | 519 | 515 | 519 | 14,000 | 5,190 |
| 2001-09-06 | 516 | 519 | 510 | 519 | 45,000 | 5,190 |
| 2001-09-05 | 520 | 521 | 516 | 516 | 41,000 | 5,160 |
| 2001-09-04 | 525 | 525 | 516 | 523 | 80,000 | 5,230 |
| 2001-09-03 | 515 | 526 | 515 | 516 | 50,000 | 5,160 |
| 2001-08-31 | 513 | 518 | 506 | 514 | 70,000 | 5,140 |
| 2001-08-30 | 522 | 525 | 505 | 512 | 128,000 | 5,120 |
| 2001-08-29 | 534 | 535 | 520 | 520 | 86,000 | 5,200 |
| 2001-08-28 | 550 | 563 | 531 | 540 | 254,000 | 5,400 |
| 2001-08-27 | 561 | 565 | 558 | 560 | 598,000 | 5,600 |
| 2001-08-24 | 567 | 569 | 558 | 558 | 127,000 | 5,580 |
| 2001-08-23 | 555 | 570 | 551 | 563 | 123,000 | 5,630 |
| 2001-08-22 | 545 | 554 | 545 | 550 | 84,000 | 5,500 |
| 2001-08-21 | 537 | 545 | 537 | 545 | 97,000 | 5,450 |
| 2001-08-20 | 536 | 539 | 535 | 536 | 51,000 | 5,360 |
| 2001-08-17 | 536 | 539 | 534 | 534 | 37,000 | 5,340 |
| 2001-08-16 | 534 | 539 | 533 | 536 | 27,000 | 5,360 |
| 2001-08-15 | 533 | 539 | 533 | 539 | 27,000 | 5,390 |
| 2001-08-14 | 535 | 539 | 532 | 532 | 43,000 | 5,320 |
| 2001-08-13 | 533 | 535 | 530 | 531 | 27,000 | 5,310 |
| 2001-08-10 | 532 | 536 | 532 | 534 | 20,000 | 5,340 |
| 2001-08-09 | 534 | 539 | 532 | 532 | 25,000 | 5,320 |
| 2001-08-08 | 532 | 535 | 527 | 533 | 20,000 | 5,330 |
| 2001-08-07 | 525 | 532 | 525 | 532 | 40,000 | 5,320 |
| 2001-08-06 | 527 | 529 | 526 | 526 | 12,000 | 5,260 |
| 2001-08-03 | 524 | 529 | 523 | 526 | 20,000 | 5,260 |
| 2001-08-02 | 529 | 530 | 523 | 523 | 54,000 | 5,230 |
| 2001-08-01 | 529 | 530 | 525 | 527 | 42,000 | 5,270 |
| 2001-07-31 | 529 | 530 | 525 | 530 | 19,000 | 5,300 |
| 2001-07-30 | 528 | 530 | 522 | 527 | 17,000 | 5,270 |
| 2001-07-27 | 528 | 528 | 511 | 524 | 17,000 | 5,240 |
| 2001-07-26 | 507 | 525 | 507 | 510 | 17,000 | 5,100 |
| 2001-07-25 | 510 | 518 | 505 | 506 | 27,000 | 5,060 |
| 2001-07-24 | 500 | 505 | 499 | 500 | 154,000 | 5,000 |
| 2001-07-23 | 505 | 506 | 501 | 505 | 46,000 | 5,050 |
| 2001-07-19 | 510 | 512 | 510 | 510 | 24,000 | 5,100 |
| 2001-07-18 | 510 | 510 | 509 | 510 | 53,000 | 5,100 |
| 2001-07-17 | 516 | 516 | 511 | 513 | 42,000 | 5,130 |
| 2001-07-16 | 526 | 526 | 520 | 525 | 14,000 | 5,250 |
| 2001-07-13 | 525 | 526 | 524 | 526 | 14,000 | 5,260 |
| 2001-07-12 | 513 | 525 | 513 | 525 | 13,000 | 5,250 |
| 2001-07-11 | 515 | 520 | 511 | 511 | 27,000 | 5,110 |
| 2001-07-10 | 515 | 515 | 510 | 515 | 54,000 | 5,150 |
| 2001-07-09 | 516 | 521 | 512 | 521 | 49,000 | 5,210 |
| 2001-07-06 | 522 | 529 | 522 | 526 | 23,000 | 5,260 |
| 2001-07-05 | 521 | 522 | 521 | 522 | 7,000 | 5,220 |
| 2001-07-04 | 530 | 530 | 521 | 521 | 25,000 | 5,210 |
| 2001-07-03 | 532 | 534 | 532 | 534 | 34,000 | 5,340 |
| 2001-07-02 | 528 | 530 | 521 | 530 | 26,000 | 5,300 |
| 2001-06-29 | 529 | 533 | 522 | 529 | 30,000 | 5,290 |
| 2001-06-28 | 529 | 530 | 520 | 520 | 16,000 | 5,200 |
| 2001-06-27 | 529 | 529 | 525 | 525 | 11,000 | 5,250 |
| 2001-06-26 | 525 | 530 | 525 | 529 | 45,000 | 5,290 |
| 2001-06-25 | 522 | 530 | 522 | 529 | 27,000 | 5,290 |
| 2001-06-22 | 514 | 525 | 514 | 525 | 21,000 | 5,250 |
| 2001-06-21 | 507 | 515 | 507 | 514 | 11,000 | 5,140 |
| 2001-06-20 | 507 | 513 | 506 | 508 | 31,000 | 5,080 |
| 2001-06-19 | 513 | 513 | 506 | 507 | 12,000 | 5,070 |
| 2001-06-18 | 503 | 506 | 503 | 506 | 8,000 | 5,060 |
| 2001-06-15 | 505 | 505 | 501 | 503 | 41,000 | 5,030 |
| 2001-06-14 | 505 | 508 | 505 | 506 | 26,000 | 5,060 |
| 2001-06-13 | 507 | 509 | 506 | 506 | 24,000 | 5,060 |
| 2001-06-12 | 511 | 515 | 509 | 509 | 51,000 | 5,090 |
| 2001-06-11 | 510 | 512 | 510 | 512 | 27,000 | 5,120 |
| 2001-06-08 | 510 | 514 | 510 | 514 | 151,000 | 5,140 |
| 2001-06-07 | 512 | 515 | 512 | 515 | 10,000 | 5,150 |
| 2001-06-06 | 511 | 516 | 510 | 515 | 13,000 | 5,150 |
| 2001-06-05 | 512 | 515 | 512 | 515 | 20,000 | 5,150 |
| 2001-06-04 | 512 | 512 | 510 | 512 | 23,000 | 5,120 |
| 2001-06-01 | 512 | 513 | 507 | 510 | 41,000 | 5,100 |
| 2001-05-31 | 508 | 514 | 508 | 509 | 17,000 | 5,090 |
| 2001-05-30 | 510 | 512 | 508 | 512 | 16,000 | 5,120 |
| 2001-05-29 | 507 | 510 | 507 | 510 | 24,000 | 5,100 |
| 2001-05-28 | 506 | 506 | 506 | 506 | 3,000 | 5,060 |
| 2001-05-25 | 506 | 511 | 506 | 506 | 9,000 | 5,060 |
| 2001-05-24 | 504 | 515 | 504 | 515 | 16,000 | 5,150 |
| 2001-05-23 | 512 | 525 | 505 | 505 | 44,000 | 5,050 |
| 2001-05-22 | 528 | 528 | 512 | 512 | 26,000 | 5,120 |
| 2001-05-21 | 521 | 523 | 512 | 515 | 26,000 | 5,150 |
| 2001-05-18 | 527 | 530 | 521 | 521 | 19,000 | 5,210 |
| 2001-05-17 | 531 | 531 | 520 | 529 | 22,000 | 5,290 |
| 2001-05-16 | 512 | 513 | 511 | 511 | 11,000 | 5,110 |
| 2001-05-15 | 510 | 520 | 510 | 518 | 10,000 | 5,180 |
| 2001-05-14 | 520 | 521 | 512 | 512 | 15,000 | 5,120 |
| 2001-05-11 | 514 | 524 | 512 | 521 | 19,000 | 5,210 |
| 2001-05-10 | 515 | 521 | 511 | 515 | 33,000 | 5,150 |
| 2001-05-09 | 521 | 525 | 520 | 525 | 42,000 | 5,250 |
| 2001-05-08 | 532 | 532 | 527 | 530 | 47,000 | 5,300 |
| 2001-05-07 | 533 | 533 | 530 | 532 | 20,000 | 5,320 |
| 2001-05-02 | 534 | 534 | 525 | 533 | 22,000 | 5,330 |
| 2001-05-01 | 527 | 533 | 527 | 533 | 46,000 | 5,330 |
| 2001-04-27 | 525 | 525 | 520 | 520 | 34,000 | 5,200 |
| 2001-04-26 | 520 | 525 | 519 | 521 | 33,000 | 5,210 |
| 2001-04-25 | 516 | 520 | 516 | 520 | 19,000 | 5,200 |
| 2001-04-24 | 519 | 519 | 515 | 519 | 17,000 | 5,190 |
| 2001-04-23 | 520 | 524 | 518 | 520 | 13,000 | 5,200 |
| 2001-04-20 | 514 | 520 | 511 | 520 | 38,000 | 5,200 |
| 2001-04-19 | 520 | 523 | 511 | 515 | 56,000 | 5,150 |
| 2001-04-18 | 510 | 519 | 509 | 519 | 34,000 | 5,190 |
| 2001-04-17 | 508 | 509 | 498 | 509 | 13,000 | 5,090 |
| 2001-04-16 | 510 | 510 | 507 | 507 | 8,000 | 5,070 |
| 2001-04-13 | 506 | 507 | 506 | 507 | 19,000 | 5,070 |
| 2001-04-12 | 488 | 498 | 488 | 498 | 16,000 | 4,980 |
| 2001-04-11 | 500 | 500 | 487 | 492 | 37,000 | 4,920 |
| 2001-04-10 | 507 | 507 | 498 | 498 | 14,000 | 4,980 |
| 2001-04-09 | 500 | 520 | 499 | 505 | 50,000 | 5,050 |
| 2001-04-06 | 502 | 507 | 500 | 501 | 20,000 | 5,010 |
| 2001-04-05 | 490 | 501 | 490 | 492 | 20,000 | 4,920 |
| 2001-04-04 | 492 | 499 | 488 | 495 | 31,000 | 4,950 |
| 2001-04-03 | 481 | 495 | 481 | 495 | 24,000 | 4,950 |
| 2001-04-02 | 482 | 482 | 470 | 476 | 131,000 | 4,760 |
| 2001-03-30 | 501 | 503 | 480 | 486 | 118,000 | 4,860 |
| 2001-03-29 | 514 | 514 | 495 | 495 | 14,000 | 4,950 |
| 2001-03-28 | 517 | 517 | 500 | 516 | 20,000 | 5,160 |
| 2001-03-27 | 519 | 520 | 490 | 490 | 48,000 | 4,900 |
| 2001-03-26 | 490 | 520 | 490 | 520 | 49,000 | 5,200 |
| 2001-03-23 | 501 | 502 | 486 | 486 | 12,000 | 4,860 |
| 2001-03-22 | 499 | 508 | 499 | 503 | 39,000 | 5,030 |
| 2001-03-21 | 479 | 510 | 479 | 510 | 41,000 | 5,100 |
| 2001-03-19 | 470 | 478 | 470 | 478 | 20,000 | 4,780 |
| 2001-03-16 | 476 | 480 | 475 | 475 | 23,000 | 4,750 |
| 2001-03-15 | 465 | 480 | 465 | 480 | 36,000 | 4,800 |
| 2001-03-14 | 480 | 480 | 470 | 471 | 36,000 | 4,710 |
| 2001-03-13 | 480 | 482 | 477 | 477 | 59,000 | 4,770 |
| 2001-03-12 | 481 | 485 | 480 | 480 | 53,000 | 4,800 |
| 2001-03-09 | 481 | 486 | 480 | 485 | 154,000 | 4,850 |
| 2001-03-08 | 483 | 498 | 483 | 489 | 28,000 | 4,890 |
| 2001-03-07 | 491 | 494 | 481 | 483 | 53,000 | 4,830 |
| 2001-03-06 | 484 | 491 | 484 | 490 | 30,000 | 4,900 |
| 2001-03-05 | 486 | 498 | 480 | 498 | 47,000 | 4,980 |
| 2001-03-02 | 495 | 495 | 485 | 485 | 44,000 | 4,850 |
| 2001-03-01 | 499 | 499 | 490 | 490 | 40,000 | 4,900 |
| 2001-02-28 | 498 | 498 | 494 | 494 | 43,000 | 4,940 |
| 2001-02-27 | 506 | 506 | 500 | 503 | 23,000 | 5,030 |
| 2001-02-26 | 506 | 509 | 492 | 502 | 84,000 | 5,020 |
| 2001-02-23 | 492 | 525 | 491 | 523 | 134,000 | 5,230 |
| 2001-02-22 | 515 | 518 | 505 | 505 | 172,000 | 5,050 |
| 2001-02-21 | 515 | 521 | 515 | 518 | 54,000 | 5,180 |
| 2001-02-20 | 519 | 521 | 517 | 521 | 47,000 | 5,210 |
| 2001-02-19 | 517 | 517 | 513 | 513 | 38,000 | 5,130 |
| 2001-02-16 | 520 | 521 | 517 | 517 | 40,000 | 5,170 |
| 2001-02-15 | 514 | 520 | 514 | 520 | 45,000 | 5,200 |
| 2001-02-14 | 507 | 514 | 507 | 514 | 35,000 | 5,140 |
| 2001-02-13 | 510 | 512 | 505 | 511 | 23,000 | 5,110 |
| 2001-02-09 | 509 | 509 | 503 | 508 | 43,000 | 5,080 |
| 2001-02-08 | 513 | 513 | 501 | 506 | 40,000 | 5,060 |
| 2001-02-07 | 503 | 510 | 503 | 506 | 42,000 | 5,060 |
| 2001-02-06 | 504 | 504 | 501 | 502 | 30,000 | 5,020 |
| 2001-02-05 | 501 | 501 | 500 | 501 | 30,000 | 5,010 |
| 2001-02-02 | 500 | 502 | 500 | 502 | 32,000 | 5,020 |
| 2001-02-01 | 505 | 505 | 497 | 499 | 39,000 | 4,990 |
| 2001-01-31 | 497 | 500 | 496 | 500 | 20,000 | 5,000 |
| 2001-01-30 | 501 | 502 | 498 | 499 | 12,000 | 4,990 |
| 2001-01-29 | 497 | 502 | 496 | 496 | 24,000 | 4,960 |
| 2001-01-26 | 496 | 499 | 496 | 496 | 17,000 | 4,960 |
| 2001-01-25 | 500 | 500 | 496 | 499 | 29,000 | 4,990 |
| 2001-01-24 | 506 | 506 | 496 | 496 | 34,000 | 4,960 |
| 2001-01-23 | 495 | 503 | 495 | 496 | 7,000 | 4,960 |
| 2001-01-22 | 496 | 500 | 494 | 494 | 28,000 | 4,940 |
| 2001-01-19 | 498 | 503 | 494 | 494 | 17,000 | 4,940 |
| 2001-01-18 | 487 | 508 | 487 | 508 | 26,000 | 5,080 |
| 2001-01-17 | 489 | 490 | 485 | 485 | 41,000 | 4,850 |
| 2001-01-16 | 489 | 490 | 487 | 490 | 30,000 | 4,900 |
| 2001-01-15 | 486 | 488 | 485 | 485 | 22,000 | 4,850 |
| 2001-01-12 | 487 | 490 | 485 | 487 | 48,000 | 4,870 |
| 2001-01-11 | 494 | 494 | 487 | 487 | 42,000 | 4,870 |
| 2001-01-10 | 497 | 497 | 493 | 495 | 49,000 | 4,950 |
| 2001-01-09 | 493 | 496 | 493 | 493 | 20,000 | 4,930 |
| 2001-01-05 | 496 | 500 | 492 | 492 | 28,000 | 4,920 |
| 2001-01-04 | 495 | 495 | 490 | 490 | 9,000 | 4,900 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
