9601 松竹(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 629 | 632 | 628 | 628 | 18,000 | 6,280 |
| 2002-12-27 | 625 | 634 | 623 | 628 | 50,000 | 6,280 |
| 2002-12-26 | 609 | 620 | 609 | 620 | 61,000 | 6,200 |
| 2002-12-25 | 597 | 614 | 593 | 609 | 150,000 | 6,090 |
| 2002-12-24 | 580 | 599 | 580 | 593 | 218,000 | 5,930 |
| 2002-12-20 | 571 | 583 | 571 | 580 | 195,000 | 5,800 |
| 2002-12-19 | 570 | 575 | 570 | 573 | 181,000 | 5,730 |
| 2002-12-18 | 580 | 580 | 575 | 575 | 123,000 | 5,750 |
| 2002-12-17 | 588 | 588 | 580 | 582 | 130,000 | 5,820 |
| 2002-12-16 | 596 | 596 | 588 | 588 | 156,000 | 5,880 |
| 2002-12-13 | 603 | 604 | 597 | 598 | 209,000 | 5,980 |
| 2002-12-12 | 610 | 610 | 604 | 604 | 48,000 | 6,040 |
| 2002-12-11 | 606 | 607 | 604 | 604 | 71,000 | 6,040 |
| 2002-12-10 | 607 | 610 | 605 | 607 | 93,000 | 6,070 |
| 2002-12-09 | 609 | 611 | 605 | 607 | 121,000 | 6,070 |
| 2002-12-06 | 619 | 620 | 610 | 610 | 169,000 | 6,100 |
| 2002-12-05 | 629 | 630 | 621 | 624 | 135,000 | 6,240 |
| 2002-12-04 | 634 | 635 | 630 | 630 | 106,000 | 6,300 |
| 2002-12-03 | 636 | 638 | 632 | 634 | 97,000 | 6,340 |
| 2002-12-02 | 636 | 637 | 634 | 636 | 92,000 | 6,360 |
| 2002-11-29 | 635 | 638 | 629 | 636 | 127,000 | 6,360 |
| 2002-11-28 | 642 | 642 | 634 | 635 | 124,000 | 6,350 |
| 2002-11-27 | 638 | 642 | 637 | 638 | 111,000 | 6,380 |
| 2002-11-26 | 639 | 643 | 637 | 638 | 143,000 | 6,380 |
| 2002-11-25 | 634 | 638 | 629 | 638 | 161,000 | 6,380 |
| 2002-11-22 | 635 | 637 | 625 | 628 | 200,000 | 6,280 |
| 2002-11-21 | 635 | 635 | 630 | 631 | 63,000 | 6,310 |
| 2002-11-20 | 625 | 635 | 623 | 631 | 114,000 | 6,310 |
| 2002-11-19 | 635 | 635 | 622 | 622 | 142,000 | 6,220 |
| 2002-11-18 | 641 | 642 | 634 | 635 | 98,000 | 6,350 |
| 2002-11-15 | 642 | 645 | 640 | 643 | 113,000 | 6,430 |
| 2002-11-14 | 641 | 645 | 640 | 642 | 61,000 | 6,420 |
| 2002-11-13 | 642 | 645 | 638 | 645 | 97,000 | 6,450 |
| 2002-11-12 | 633 | 642 | 631 | 641 | 134,000 | 6,410 |
| 2002-11-11 | 639 | 639 | 633 | 633 | 81,000 | 6,330 |
| 2002-11-08 | 638 | 645 | 638 | 645 | 95,000 | 6,450 |
| 2002-11-07 | 641 | 643 | 638 | 643 | 75,000 | 6,430 |
| 2002-11-06 | 648 | 648 | 639 | 640 | 100,000 | 6,400 |
| 2002-11-05 | 620 | 648 | 620 | 648 | 179,000 | 6,480 |
| 2002-11-01 | 621 | 621 | 614 | 619 | 110,000 | 6,190 |
| 2002-10-31 | 635 | 635 | 622 | 622 | 129,000 | 6,220 |
| 2002-10-30 | 640 | 642 | 632 | 637 | 151,000 | 6,370 |
| 2002-10-29 | 630 | 648 | 630 | 644 | 176,000 | 6,440 |
| 2002-10-28 | 620 | 629 | 619 | 629 | 84,000 | 6,290 |
| 2002-10-25 | 615 | 620 | 612 | 620 | 91,000 | 6,200 |
| 2002-10-24 | 615 | 615 | 611 | 615 | 73,000 | 6,150 |
| 2002-10-23 | 610 | 615 | 607 | 615 | 89,000 | 6,150 |
| 2002-10-22 | 613 | 614 | 611 | 611 | 66,000 | 6,110 |
| 2002-10-21 | 609 | 613 | 607 | 613 | 80,000 | 6,130 |
| 2002-10-18 | 610 | 614 | 608 | 609 | 44,000 | 6,090 |
| 2002-10-17 | 609 | 615 | 609 | 610 | 86,000 | 6,100 |
| 2002-10-16 | 609 | 610 | 607 | 608 | 50,000 | 6,080 |
| 2002-10-15 | 603 | 610 | 602 | 609 | 120,000 | 6,090 |
| 2002-10-11 | 592 | 598 | 590 | 597 | 63,000 | 5,970 |
| 2002-10-10 | 592 | 595 | 588 | 591 | 84,000 | 5,910 |
| 2002-10-09 | 598 | 600 | 593 | 594 | 65,000 | 5,940 |
| 2002-10-08 | 592 | 598 | 590 | 598 | 68,000 | 5,980 |
| 2002-10-07 | 598 | 598 | 592 | 592 | 84,000 | 5,920 |
| 2002-10-04 | 597 | 600 | 590 | 600 | 110,000 | 6,000 |
| 2002-10-03 | 598 | 600 | 595 | 597 | 119,000 | 5,970 |
| 2002-10-02 | 599 | 600 | 595 | 598 | 94,000 | 5,980 |
| 2002-10-01 | 596 | 599 | 595 | 599 | 140,000 | 5,990 |
| 2002-09-30 | 605 | 608 | 600 | 600 | 91,000 | 6,000 |
| 2002-09-27 | 604 | 606 | 600 | 603 | 81,000 | 6,030 |
| 2002-09-26 | 599 | 604 | 595 | 597 | 104,000 | 5,970 |
| 2002-09-25 | 595 | 598 | 592 | 596 | 83,000 | 5,960 |
| 2002-09-24 | 591 | 594 | 584 | 594 | 83,000 | 5,940 |
| 2002-09-20 | 595 | 600 | 581 | 592 | 90,000 | 5,920 |
| 2002-09-19 | 595 | 604 | 595 | 598 | 92,000 | 5,980 |
| 2002-09-18 | 594 | 594 | 586 | 589 | 99,000 | 5,890 |
| 2002-09-17 | 581 | 594 | 581 | 594 | 99,000 | 5,940 |
| 2002-09-13 | 558 | 583 | 558 | 583 | 234,000 | 5,830 |
| 2002-09-12 | 576 | 583 | 576 | 580 | 43,000 | 5,800 |
| 2002-09-11 | 572 | 579 | 572 | 576 | 34,000 | 5,760 |
| 2002-09-10 | 570 | 574 | 570 | 572 | 92,000 | 5,720 |
| 2002-09-09 | 576 | 576 | 572 | 572 | 51,000 | 5,720 |
| 2002-09-06 | 578 | 578 | 572 | 575 | 71,000 | 5,750 |
| 2002-09-05 | 577 | 578 | 570 | 574 | 61,000 | 5,740 |
| 2002-09-04 | 566 | 567 | 560 | 567 | 108,000 | 5,670 |
| 2002-09-03 | 577 | 578 | 566 | 568 | 152,000 | 5,680 |
| 2002-09-02 | 570 | 580 | 568 | 577 | 229,000 | 5,770 |
| 2002-08-30 | 577 | 586 | 576 | 586 | 64,000 | 5,860 |
| 2002-08-29 | 581 | 583 | 575 | 575 | 97,000 | 5,750 |
| 2002-08-28 | 593 | 593 | 580 | 581 | 92,000 | 5,810 |
| 2002-08-27 | 589 | 592 | 582 | 592 | 258,000 | 5,920 |
| 2002-08-26 | 608 | 610 | 607 | 609 | 716,000 | 6,090 |
| 2002-08-23 | 608 | 615 | 607 | 610 | 257,000 | 6,100 |
| 2002-08-22 | 612 | 612 | 603 | 608 | 174,000 | 6,080 |
| 2002-08-21 | 613 | 616 | 610 | 610 | 121,000 | 6,100 |
| 2002-08-20 | 611 | 615 | 611 | 613 | 127,000 | 6,130 |
| 2002-08-19 | 620 | 625 | 612 | 612 | 179,000 | 6,120 |
| 2002-08-16 | 613 | 617 | 613 | 617 | 139,000 | 6,170 |
| 2002-08-15 | 612 | 616 | 611 | 613 | 81,000 | 6,130 |
| 2002-08-14 | 612 | 613 | 610 | 611 | 110,000 | 6,110 |
| 2002-08-13 | 608 | 612 | 608 | 611 | 72,000 | 6,110 |
| 2002-08-12 | 609 | 611 | 607 | 609 | 71,000 | 6,090 |
| 2002-08-09 | 608 | 610 | 606 | 609 | 111,000 | 6,090 |
| 2002-08-08 | 606 | 609 | 605 | 606 | 61,000 | 6,060 |
| 2002-08-07 | 606 | 609 | 605 | 606 | 93,000 | 6,060 |
| 2002-08-06 | 605 | 608 | 603 | 608 | 83,000 | 6,080 |
| 2002-08-05 | 605 | 608 | 605 | 605 | 37,000 | 6,050 |
| 2002-08-02 | 605 | 608 | 601 | 604 | 68,000 | 6,040 |
| 2002-08-01 | 609 | 609 | 605 | 605 | 53,000 | 6,050 |
| 2002-07-31 | 608 | 608 | 602 | 604 | 37,000 | 6,040 |
| 2002-07-30 | 605 | 605 | 600 | 602 | 50,000 | 6,020 |
| 2002-07-29 | 602 | 602 | 595 | 595 | 70,000 | 5,950 |
| 2002-07-26 | 602 | 602 | 593 | 593 | 96,000 | 5,930 |
| 2002-07-25 | 615 | 615 | 601 | 602 | 106,000 | 6,020 |
| 2002-07-24 | 607 | 615 | 604 | 615 | 61,000 | 6,150 |
| 2002-07-23 | 608 | 609 | 606 | 607 | 88,000 | 6,070 |
| 2002-07-22 | 594 | 620 | 594 | 618 | 264,000 | 6,180 |
| 2002-07-19 | 591 | 596 | 589 | 596 | 74,000 | 5,960 |
| 2002-07-18 | 590 | 592 | 589 | 589 | 65,000 | 5,890 |
| 2002-07-17 | 587 | 590 | 586 | 590 | 107,000 | 5,900 |
| 2002-07-16 | 587 | 591 | 587 | 587 | 59,000 | 5,870 |
| 2002-07-15 | 589 | 592 | 587 | 587 | 43,000 | 5,870 |
| 2002-07-12 | 590 | 595 | 586 | 586 | 52,000 | 5,860 |
| 2002-07-11 | 590 | 591 | 587 | 587 | 70,000 | 5,870 |
| 2002-07-10 | 595 | 598 | 593 | 593 | 52,000 | 5,930 |
| 2002-07-09 | 595 | 595 | 590 | 595 | 72,000 | 5,950 |
| 2002-07-08 | 598 | 598 | 590 | 591 | 38,000 | 5,910 |
| 2002-07-05 | 593 | 595 | 592 | 593 | 29,000 | 5,930 |
| 2002-07-04 | 589 | 595 | 587 | 590 | 52,000 | 5,900 |
| 2002-07-03 | 593 | 595 | 590 | 594 | 72,000 | 5,940 |
| 2002-07-02 | 590 | 594 | 585 | 588 | 38,000 | 5,880 |
| 2002-07-01 | 585 | 590 | 585 | 590 | 26,000 | 5,900 |
| 2002-06-28 | 583 | 591 | 582 | 586 | 81,000 | 5,860 |
| 2002-06-27 | 589 | 594 | 580 | 581 | 72,000 | 5,810 |
| 2002-06-26 | 585 | 591 | 585 | 586 | 51,000 | 5,860 |
| 2002-06-25 | 596 | 596 | 589 | 591 | 46,000 | 5,910 |
| 2002-06-24 | 596 | 596 | 588 | 591 | 71,000 | 5,910 |
| 2002-06-21 | 590 | 600 | 585 | 586 | 108,000 | 5,860 |
| 2002-06-20 | 589 | 589 | 582 | 589 | 61,000 | 5,890 |
| 2002-06-19 | 585 | 587 | 580 | 580 | 88,000 | 5,800 |
| 2002-06-18 | 583 | 585 | 581 | 582 | 66,000 | 5,820 |
| 2002-06-17 | 590 | 590 | 581 | 582 | 112,000 | 5,820 |
| 2002-06-14 | 596 | 596 | 584 | 584 | 283,000 | 5,840 |
| 2002-06-13 | 595 | 600 | 585 | 586 | 80,000 | 5,860 |
| 2002-06-12 | 593 | 593 | 590 | 590 | 64,000 | 5,900 |
| 2002-06-11 | 590 | 594 | 590 | 594 | 23,000 | 5,940 |
| 2002-06-10 | 585 | 594 | 585 | 590 | 59,000 | 5,900 |
| 2002-06-07 | 585 | 587 | 583 | 584 | 52,000 | 5,840 |
| 2002-06-06 | 591 | 591 | 585 | 585 | 83,000 | 5,850 |
| 2002-06-05 | 586 | 600 | 586 | 588 | 69,000 | 5,880 |
| 2002-06-04 | 585 | 596 | 585 | 587 | 58,000 | 5,870 |
| 2002-06-03 | 595 | 597 | 591 | 591 | 27,000 | 5,910 |
| 2002-05-31 | 587 | 601 | 587 | 590 | 54,000 | 5,900 |
| 2002-05-30 | 580 | 593 | 580 | 587 | 80,000 | 5,870 |
| 2002-05-29 | 590 | 593 | 590 | 590 | 85,000 | 5,900 |
| 2002-05-28 | 591 | 592 | 587 | 592 | 76,000 | 5,920 |
| 2002-05-27 | 603 | 604 | 591 | 591 | 93,000 | 5,910 |
| 2002-05-24 | 605 | 605 | 598 | 605 | 97,000 | 6,050 |
| 2002-05-23 | 591 | 603 | 591 | 600 | 115,000 | 6,000 |
| 2002-05-22 | 584 | 590 | 584 | 587 | 84,000 | 5,870 |
| 2002-05-21 | 580 | 584 | 579 | 584 | 65,000 | 5,840 |
| 2002-05-20 | 584 | 587 | 581 | 581 | 60,000 | 5,810 |
| 2002-05-17 | 575 | 588 | 575 | 585 | 97,000 | 5,850 |
| 2002-05-16 | 580 | 585 | 580 | 584 | 62,000 | 5,840 |
| 2002-05-15 | 584 | 584 | 577 | 578 | 51,000 | 5,780 |
| 2002-05-14 | 580 | 584 | 579 | 580 | 70,000 | 5,800 |
| 2002-05-13 | 575 | 578 | 575 | 577 | 73,000 | 5,770 |
| 2002-05-10 | 582 | 582 | 577 | 577 | 42,000 | 5,770 |
| 2002-05-09 | 586 | 586 | 580 | 584 | 49,000 | 5,840 |
| 2002-05-08 | 577 | 584 | 577 | 581 | 46,000 | 5,810 |
| 2002-05-07 | 575 | 579 | 570 | 577 | 95,000 | 5,770 |
| 2002-05-02 | 579 | 579 | 571 | 578 | 61,000 | 5,780 |
| 2002-05-01 | 574 | 579 | 571 | 577 | 57,000 | 5,770 |
| 2002-04-30 | 586 | 586 | 570 | 575 | 97,000 | 5,750 |
| 2002-04-26 | 580 | 586 | 578 | 586 | 94,000 | 5,860 |
| 2002-04-25 | 580 | 582 | 580 | 580 | 24,000 | 5,800 |
| 2002-04-24 | 580 | 582 | 578 | 580 | 42,000 | 5,800 |
| 2002-04-23 | 575 | 582 | 575 | 578 | 26,000 | 5,780 |
| 2002-04-22 | 584 | 586 | 573 | 578 | 86,000 | 5,780 |
| 2002-04-19 | 585 | 585 | 581 | 583 | 23,000 | 5,830 |
| 2002-04-18 | 588 | 590 | 587 | 587 | 53,000 | 5,870 |
| 2002-04-17 | 592 | 592 | 583 | 589 | 33,000 | 5,890 |
| 2002-04-16 | 570 | 584 | 570 | 583 | 34,000 | 5,830 |
| 2002-04-15 | 568 | 570 | 565 | 570 | 39,000 | 5,700 |
| 2002-04-12 | 581 | 584 | 572 | 573 | 69,000 | 5,730 |
| 2002-04-11 | 584 | 588 | 580 | 580 | 21,000 | 5,800 |
| 2002-04-10 | 574 | 587 | 574 | 584 | 29,000 | 5,840 |
| 2002-04-09 | 586 | 594 | 575 | 577 | 53,000 | 5,770 |
| 2002-04-08 | 575 | 590 | 575 | 583 | 13,000 | 5,830 |
| 2002-04-05 | 586 | 586 | 575 | 585 | 36,000 | 5,850 |
| 2002-04-04 | 586 | 596 | 579 | 588 | 127,000 | 5,880 |
| 2002-04-03 | 564 | 580 | 564 | 580 | 108,000 | 5,800 |
| 2002-04-02 | 569 | 570 | 560 | 563 | 77,000 | 5,630 |
| 2002-04-01 | 562 | 570 | 560 | 570 | 88,000 | 5,700 |
| 2002-03-29 | 580 | 580 | 570 | 570 | 63,000 | 5,700 |
| 2002-03-28 | 575 | 576 | 570 | 570 | 68,000 | 5,700 |
| 2002-03-27 | 574 | 580 | 572 | 572 | 56,000 | 5,720 |
| 2002-03-26 | 576 | 581 | 570 | 575 | 154,000 | 5,750 |
| 2002-03-25 | 595 | 596 | 590 | 596 | 123,000 | 5,960 |
| 2002-03-22 | 593 | 593 | 590 | 590 | 61,000 | 5,900 |
| 2002-03-20 | 599 | 599 | 590 | 598 | 100,000 | 5,980 |
| 2002-03-19 | 591 | 600 | 590 | 600 | 75,000 | 6,000 |
| 2002-03-18 | 593 | 597 | 590 | 591 | 46,000 | 5,910 |
| 2002-03-15 | 588 | 603 | 586 | 603 | 94,000 | 6,030 |
| 2002-03-14 | 590 | 600 | 588 | 598 | 67,000 | 5,980 |
| 2002-03-13 | 601 | 608 | 591 | 591 | 110,000 | 5,910 |
| 2002-03-12 | 611 | 611 | 596 | 599 | 127,000 | 5,990 |
| 2002-03-11 | 611 | 615 | 611 | 611 | 144,000 | 6,110 |
| 2002-03-08 | 618 | 623 | 609 | 613 | 294,000 | 6,130 |
| 2002-03-07 | 602 | 625 | 600 | 623 | 234,000 | 6,230 |
| 2002-03-06 | 612 | 615 | 597 | 598 | 218,000 | 5,980 |
| 2002-03-05 | 630 | 630 | 613 | 613 | 249,000 | 6,130 |
| 2002-03-04 | 630 | 636 | 625 | 629 | 252,000 | 6,290 |
| 2002-03-01 | 620 | 630 | 616 | 630 | 113,000 | 6,300 |
| 2002-02-28 | 638 | 645 | 619 | 630 | 225,000 | 6,300 |
| 2002-02-27 | 602 | 630 | 601 | 630 | 274,000 | 6,300 |
| 2002-02-26 | 631 | 631 | 610 | 616 | 441,000 | 6,160 |
| 2002-02-25 | 644 | 644 | 635 | 639 | 436,000 | 6,390 |
| 2002-02-22 | 634 | 651 | 631 | 650 | 1,203,000 | 6,500 |
| 2002-02-21 | 622 | 635 | 621 | 628 | 404,000 | 6,280 |
| 2002-02-20 | 603 | 625 | 603 | 620 | 247,000 | 6,200 |
| 2002-02-19 | 613 | 614 | 602 | 605 | 197,000 | 6,050 |
| 2002-02-18 | 617 | 617 | 608 | 614 | 195,000 | 6,140 |
| 2002-02-15 | 623 | 623 | 610 | 618 | 197,000 | 6,180 |
| 2002-02-14 | 624 | 628 | 620 | 623 | 234,000 | 6,230 |
| 2002-02-13 | 622 | 630 | 619 | 622 | 282,000 | 6,220 |
| 2002-02-12 | 593 | 619 | 593 | 617 | 299,000 | 6,170 |
| 2002-02-08 | 580 | 587 | 580 | 585 | 136,000 | 5,850 |
| 2002-02-07 | 578 | 580 | 576 | 577 | 117,000 | 5,770 |
| 2002-02-06 | 582 | 582 | 577 | 578 | 99,000 | 5,780 |
| 2002-02-05 | 575 | 584 | 575 | 581 | 150,000 | 5,810 |
| 2002-02-04 | 578 | 582 | 576 | 578 | 88,000 | 5,780 |
| 2002-02-01 | 581 | 585 | 575 | 577 | 108,000 | 5,770 |
| 2002-01-31 | 582 | 586 | 578 | 578 | 95,000 | 5,780 |
| 2002-01-30 | 587 | 587 | 578 | 582 | 111,000 | 5,820 |
| 2002-01-29 | 578 | 592 | 574 | 587 | 114,000 | 5,870 |
| 2002-01-28 | 566 | 578 | 566 | 577 | 183,000 | 5,770 |
| 2002-01-25 | 565 | 568 | 563 | 563 | 66,000 | 5,630 |
| 2002-01-24 | 568 | 569 | 560 | 563 | 72,000 | 5,630 |
| 2002-01-23 | 561 | 568 | 561 | 564 | 86,000 | 5,640 |
| 2002-01-22 | 575 | 575 | 560 | 560 | 84,000 | 5,600 |
| 2002-01-21 | 575 | 579 | 565 | 568 | 116,000 | 5,680 |
| 2002-01-18 | 560 | 567 | 556 | 565 | 111,000 | 5,650 |
| 2002-01-17 | 555 | 557 | 552 | 555 | 72,000 | 5,550 |
| 2002-01-16 | 563 | 563 | 557 | 557 | 151,000 | 5,570 |
| 2002-01-15 | 561 | 568 | 561 | 562 | 118,000 | 5,620 |
| 2002-01-11 | 570 | 570 | 561 | 565 | 147,000 | 5,650 |
| 2002-01-10 | 571 | 572 | 560 | 567 | 297,000 | 5,670 |
| 2002-01-09 | 575 | 576 | 570 | 575 | 173,000 | 5,750 |
| 2002-01-08 | 587 | 587 | 577 | 577 | 135,000 | 5,770 |
| 2002-01-07 | 585 | 590 | 582 | 588 | 151,000 | 5,880 |
| 2002-01-04 | 585 | 590 | 581 | 589 | 115,000 | 5,890 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
