9601 松竹(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,085 | 1,091 | 1,065 | 1,091 | 156,000 | 10,910 |
| 2005-12-29 | 1,081 | 1,085 | 1,072 | 1,082 | 195,000 | 10,820 |
| 2005-12-28 | 1,053 | 1,079 | 1,049 | 1,075 | 252,000 | 10,750 |
| 2005-12-27 | 1,049 | 1,059 | 1,040 | 1,052 | 150,000 | 10,520 |
| 2005-12-26 | 1,048 | 1,058 | 1,046 | 1,051 | 121,000 | 10,510 |
| 2005-12-22 | 1,060 | 1,065 | 1,035 | 1,056 | 172,000 | 10,560 |
| 2005-12-21 | 1,048 | 1,065 | 1,031 | 1,063 | 434,000 | 10,630 |
| 2005-12-20 | 1,022 | 1,047 | 1,010 | 1,042 | 276,000 | 10,420 |
| 2005-12-19 | 1,002 | 1,013 | 1,002 | 1,013 | 161,000 | 10,130 |
| 2005-12-16 | 1,028 | 1,029 | 1,002 | 1,004 | 136,000 | 10,040 |
| 2005-12-15 | 1,013 | 1,014 | 1,004 | 1,011 | 174,000 | 10,110 |
| 2005-12-14 | 1,031 | 1,036 | 1,015 | 1,023 | 316,000 | 10,230 |
| 2005-12-13 | 1,053 | 1,053 | 1,032 | 1,044 | 128,000 | 10,440 |
| 2005-12-12 | 1,039 | 1,070 | 1,020 | 1,039 | 461,000 | 10,390 |
| 2005-12-09 | 1,018 | 1,044 | 1,018 | 1,035 | 313,000 | 10,350 |
| 2005-12-08 | 1,005 | 1,033 | 1,005 | 1,013 | 239,000 | 10,130 |
| 2005-12-07 | 1,055 | 1,066 | 1,037 | 1,045 | 294,000 | 10,450 |
| 2005-12-06 | 1,070 | 1,074 | 1,051 | 1,054 | 206,000 | 10,540 |
| 2005-12-05 | 1,045 | 1,089 | 1,038 | 1,089 | 317,000 | 10,890 |
| 2005-12-02 | 1,032 | 1,068 | 1,025 | 1,060 | 420,000 | 10,600 |
| 2005-12-01 | 1,023 | 1,030 | 1,011 | 1,025 | 303,000 | 10,250 |
| 2005-11-30 | 1,029 | 1,029 | 991 | 991 | 221,000 | 9,910 |
| 2005-11-29 | 1,009 | 1,041 | 1,003 | 1,026 | 357,000 | 10,260 |
| 2005-11-28 | 992 | 1,011 | 991 | 1,003 | 194,000 | 10,030 |
| 2005-11-25 | 993 | 997 | 985 | 993 | 213,000 | 9,930 |
| 2005-11-24 | 1,010 | 1,010 | 990 | 993 | 379,000 | 9,930 |
| 2005-11-22 | 998 | 1,014 | 995 | 1,013 | 288,000 | 10,130 |
| 2005-11-21 | 1,015 | 1,015 | 993 | 995 | 214,000 | 9,950 |
| 2005-11-18 | 1,021 | 1,034 | 1,013 | 1,015 | 515,000 | 10,150 |
| 2005-11-17 | 984 | 996 | 984 | 995 | 552,000 | 9,950 |
| 2005-11-16 | 990 | 999 | 980 | 994 | 637,000 | 9,940 |
| 2005-11-15 | 1,001 | 1,018 | 987 | 1,010 | 578,000 | 10,100 |
| 2005-11-14 | 1,060 | 1,060 | 1,000 | 1,021 | 299,000 | 10,210 |
| 2005-11-11 | 1,046 | 1,067 | 1,045 | 1,059 | 281,000 | 10,590 |
| 2005-11-10 | 1,062 | 1,067 | 1,048 | 1,057 | 193,000 | 10,570 |
| 2005-11-09 | 1,072 | 1,084 | 1,033 | 1,061 | 427,000 | 10,610 |
| 2005-11-08 | 1,119 | 1,119 | 1,070 | 1,075 | 373,000 | 10,750 |
| 2005-11-07 | 1,087 | 1,127 | 1,060 | 1,110 | 640,000 | 11,100 |
| 2005-11-04 | 1,001 | 1,138 | 1,001 | 1,107 | 1,658,000 | 11,070 |
| 2005-11-02 | 1,010 | 1,010 | 996 | 1,001 | 343,000 | 10,010 |
| 2005-11-01 | 998 | 1,019 | 994 | 1,005 | 391,000 | 10,050 |
| 2005-10-31 | 980 | 994 | 969 | 983 | 331,000 | 9,830 |
| 2005-10-28 | 998 | 998 | 953 | 979 | 719,000 | 9,790 |
| 2005-10-27 | 995 | 1,021 | 993 | 1,003 | 758,000 | 10,030 |
| 2005-10-26 | 990 | 1,020 | 975 | 998 | 821,000 | 9,980 |
| 2005-10-25 | 994 | 1,024 | 955 | 990 | 1,543,000 | 9,900 |
| 2005-10-24 | 933 | 1,013 | 915 | 1,013 | 2,174,000 | 10,130 |
| 2005-10-21 | 851 | 913 | 842 | 913 | 658,000 | 9,130 |
| 2005-10-20 | 830 | 888 | 830 | 871 | 676,000 | 8,710 |
| 2005-10-19 | 820 | 830 | 812 | 829 | 356,000 | 8,290 |
| 2005-10-18 | 845 | 853 | 820 | 823 | 701,000 | 8,230 |
| 2005-10-17 | 853 | 865 | 846 | 862 | 1,167,000 | 8,620 |
| 2005-10-14 | 814 | 865 | 807 | 863 | 1,773,000 | 8,630 |
| 2005-10-13 | 767 | 792 | 767 | 787 | 511,000 | 7,870 |
| 2005-10-12 | 752 | 780 | 748 | 773 | 278,000 | 7,730 |
| 2005-10-11 | 739 | 750 | 735 | 748 | 120,000 | 7,480 |
| 2005-10-07 | 747 | 751 | 742 | 742 | 69,000 | 7,420 |
| 2005-10-06 | 759 | 760 | 747 | 747 | 161,000 | 7,470 |
| 2005-10-05 | 764 | 764 | 747 | 754 | 153,000 | 7,540 |
| 2005-10-04 | 757 | 767 | 753 | 763 | 143,000 | 7,630 |
| 2005-10-03 | 751 | 759 | 741 | 755 | 265,000 | 7,550 |
| 2005-09-30 | 770 | 771 | 753 | 760 | 214,000 | 7,600 |
| 2005-09-29 | 745 | 775 | 744 | 775 | 271,000 | 7,750 |
| 2005-09-28 | 750 | 754 | 748 | 748 | 90,000 | 7,480 |
| 2005-09-27 | 759 | 763 | 750 | 754 | 119,000 | 7,540 |
| 2005-09-26 | 765 | 765 | 753 | 762 | 265,000 | 7,620 |
| 2005-09-22 | 758 | 768 | 758 | 765 | 173,000 | 7,650 |
| 2005-09-21 | 784 | 784 | 760 | 772 | 334,000 | 7,720 |
| 2005-09-20 | 748 | 788 | 747 | 786 | 1,223,000 | 7,860 |
| 2005-09-16 | 718 | 744 | 717 | 741 | 629,000 | 7,410 |
| 2005-09-15 | 710 | 717 | 710 | 714 | 192,000 | 7,140 |
| 2005-09-14 | 713 | 714 | 712 | 712 | 73,000 | 7,120 |
| 2005-09-13 | 716 | 716 | 713 | 714 | 106,000 | 7,140 |
| 2005-09-12 | 717 | 717 | 711 | 713 | 134,000 | 7,130 |
| 2005-09-09 | 707 | 712 | 704 | 712 | 334,000 | 7,120 |
| 2005-09-08 | 710 | 711 | 704 | 704 | 130,000 | 7,040 |
| 2005-09-07 | 715 | 715 | 709 | 709 | 103,000 | 7,090 |
| 2005-09-06 | 714 | 716 | 711 | 714 | 113,000 | 7,140 |
| 2005-09-05 | 708 | 714 | 708 | 714 | 87,000 | 7,140 |
| 2005-09-02 | 715 | 716 | 711 | 711 | 80,000 | 7,110 |
| 2005-09-01 | 715 | 720 | 709 | 714 | 221,000 | 7,140 |
| 2005-08-31 | 716 | 718 | 713 | 717 | 91,000 | 7,170 |
| 2005-08-30 | 719 | 720 | 717 | 719 | 98,000 | 7,190 |
| 2005-08-29 | 723 | 724 | 718 | 720 | 205,000 | 7,200 |
| 2005-08-26 | 728 | 732 | 723 | 726 | 545,000 | 7,260 |
| 2005-08-25 | 739 | 740 | 736 | 738 | 1,191,000 | 7,380 |
| 2005-08-24 | 740 | 741 | 738 | 739 | 284,000 | 7,390 |
| 2005-08-23 | 740 | 743 | 739 | 739 | 293,000 | 7,390 |
| 2005-08-22 | 734 | 737 | 732 | 737 | 202,000 | 7,370 |
| 2005-08-19 | 732 | 733 | 728 | 732 | 136,000 | 7,320 |
| 2005-08-18 | 730 | 734 | 729 | 730 | 175,000 | 7,300 |
| 2005-08-17 | 732 | 734 | 725 | 730 | 338,000 | 7,300 |
| 2005-08-16 | 736 | 739 | 733 | 736 | 175,000 | 7,360 |
| 2005-08-15 | 736 | 736 | 732 | 734 | 130,000 | 7,340 |
| 2005-08-12 | 736 | 736 | 730 | 733 | 142,000 | 7,330 |
| 2005-08-11 | 737 | 737 | 727 | 735 | 177,000 | 7,350 |
| 2005-08-10 | 729 | 737 | 725 | 732 | 310,000 | 7,320 |
| 2005-08-09 | 712 | 727 | 712 | 725 | 178,000 | 7,250 |
| 2005-08-08 | 709 | 712 | 699 | 711 | 217,000 | 7,110 |
| 2005-08-05 | 716 | 719 | 710 | 710 | 243,000 | 7,100 |
| 2005-08-04 | 724 | 725 | 715 | 718 | 193,000 | 7,180 |
| 2005-08-03 | 737 | 739 | 725 | 725 | 241,000 | 7,250 |
| 2005-08-02 | 744 | 745 | 733 | 737 | 228,000 | 7,370 |
| 2005-08-01 | 742 | 746 | 738 | 744 | 206,000 | 7,440 |
| 2005-07-29 | 739 | 739 | 733 | 734 | 109,000 | 7,340 |
| 2005-07-28 | 730 | 739 | 729 | 733 | 176,000 | 7,330 |
| 2005-07-27 | 724 | 727 | 724 | 726 | 88,000 | 7,260 |
| 2005-07-26 | 723 | 726 | 723 | 724 | 96,000 | 7,240 |
| 2005-07-25 | 720 | 725 | 717 | 722 | 158,000 | 7,220 |
| 2005-07-22 | 726 | 726 | 721 | 723 | 157,000 | 7,230 |
| 2005-07-21 | 724 | 727 | 724 | 724 | 127,000 | 7,240 |
| 2005-07-20 | 725 | 727 | 723 | 724 | 106,000 | 7,240 |
| 2005-07-19 | 730 | 730 | 725 | 726 | 118,000 | 7,260 |
| 2005-07-15 | 729 | 732 | 723 | 724 | 220,000 | 7,240 |
| 2005-07-14 | 713 | 720 | 710 | 719 | 197,000 | 7,190 |
| 2005-07-13 | 709 | 711 | 704 | 709 | 155,000 | 7,090 |
| 2005-07-12 | 699 | 707 | 696 | 703 | 274,000 | 7,030 |
| 2005-07-11 | 698 | 698 | 694 | 694 | 131,000 | 6,940 |
| 2005-07-08 | 689 | 694 | 688 | 690 | 102,000 | 6,900 |
| 2005-07-07 | 693 | 693 | 690 | 690 | 125,000 | 6,900 |
| 2005-07-06 | 695 | 697 | 691 | 691 | 136,000 | 6,910 |
| 2005-07-05 | 695 | 698 | 694 | 694 | 113,000 | 6,940 |
| 2005-07-04 | 695 | 697 | 692 | 695 | 119,000 | 6,950 |
| 2005-07-01 | 691 | 695 | 690 | 692 | 124,000 | 6,920 |
| 2005-06-30 | 694 | 694 | 689 | 690 | 80,000 | 6,900 |
| 2005-06-29 | 691 | 693 | 689 | 693 | 73,000 | 6,930 |
| 2005-06-28 | 686 | 689 | 681 | 687 | 103,000 | 6,870 |
| 2005-06-27 | 687 | 690 | 684 | 685 | 130,000 | 6,850 |
| 2005-06-24 | 689 | 694 | 685 | 690 | 133,000 | 6,900 |
| 2005-06-23 | 695 | 696 | 691 | 691 | 141,000 | 6,910 |
| 2005-06-22 | 698 | 698 | 694 | 696 | 118,000 | 6,960 |
| 2005-06-21 | 702 | 702 | 695 | 698 | 103,000 | 6,980 |
| 2005-06-20 | 702 | 705 | 699 | 701 | 180,000 | 7,010 |
| 2005-06-17 | 696 | 702 | 694 | 700 | 308,000 | 7,000 |
| 2005-06-16 | 692 | 696 | 692 | 695 | 125,000 | 6,950 |
| 2005-06-15 | 696 | 697 | 691 | 697 | 167,000 | 6,970 |
| 2005-06-14 | 687 | 702 | 682 | 696 | 458,000 | 6,960 |
| 2005-06-13 | 667 | 684 | 667 | 678 | 217,000 | 6,780 |
| 2005-06-10 | 665 | 668 | 664 | 664 | 248,000 | 6,640 |
| 2005-06-09 | 667 | 672 | 662 | 664 | 209,000 | 6,640 |
| 2005-06-08 | 665 | 668 | 662 | 666 | 133,000 | 6,660 |
| 2005-06-07 | 668 | 670 | 661 | 663 | 200,000 | 6,630 |
| 2005-06-06 | 668 | 674 | 665 | 667 | 225,000 | 6,670 |
| 2005-06-03 | 675 | 678 | 665 | 668 | 279,000 | 6,680 |
| 2005-06-02 | 681 | 690 | 672 | 678 | 231,000 | 6,780 |
| 2005-06-01 | 684 | 685 | 678 | 683 | 208,000 | 6,830 |
| 2005-05-31 | 667 | 685 | 666 | 684 | 287,000 | 6,840 |
| 2005-05-30 | 677 | 680 | 661 | 666 | 537,000 | 6,660 |
| 2005-05-27 | 685 | 686 | 675 | 676 | 232,000 | 6,760 |
| 2005-05-26 | 687 | 689 | 683 | 684 | 159,000 | 6,840 |
| 2005-05-25 | 696 | 697 | 680 | 680 | 331,000 | 6,800 |
| 2005-05-24 | 706 | 707 | 698 | 699 | 258,000 | 6,990 |
| 2005-05-23 | 704 | 715 | 702 | 706 | 145,000 | 7,060 |
| 2005-05-20 | 706 | 707 | 703 | 703 | 151,000 | 7,030 |
| 2005-05-19 | 710 | 715 | 703 | 705 | 184,000 | 7,050 |
| 2005-05-18 | 710 | 716 | 702 | 702 | 285,000 | 7,020 |
| 2005-05-17 | 723 | 725 | 701 | 709 | 286,000 | 7,090 |
| 2005-05-16 | 741 | 741 | 720 | 721 | 165,000 | 7,210 |
| 2005-05-13 | 744 | 749 | 738 | 740 | 100,000 | 7,400 |
| 2005-05-12 | 757 | 757 | 741 | 743 | 160,000 | 7,430 |
| 2005-05-11 | 750 | 757 | 745 | 749 | 143,000 | 7,490 |
| 2005-05-10 | 747 | 760 | 743 | 750 | 172,000 | 7,500 |
| 2005-05-09 | 739 | 744 | 733 | 741 | 68,000 | 7,410 |
| 2005-05-06 | 742 | 749 | 740 | 745 | 78,000 | 7,450 |
| 2005-05-02 | 740 | 748 | 732 | 732 | 192,000 | 7,320 |
| 2005-04-28 | 726 | 735 | 720 | 730 | 201,000 | 7,300 |
| 2005-04-27 | 725 | 733 | 720 | 729 | 188,000 | 7,290 |
| 2005-04-26 | 721 | 728 | 720 | 725 | 122,000 | 7,250 |
| 2005-04-25 | 725 | 734 | 721 | 727 | 150,000 | 7,270 |
| 2005-04-22 | 744 | 744 | 724 | 725 | 265,000 | 7,250 |
| 2005-04-21 | 700 | 774 | 700 | 731 | 713,000 | 7,310 |
| 2005-04-20 | 717 | 725 | 704 | 710 | 92,000 | 7,100 |
| 2005-04-19 | 696 | 713 | 696 | 712 | 129,000 | 7,120 |
| 2005-04-18 | 715 | 715 | 690 | 694 | 261,000 | 6,940 |
| 2005-04-15 | 723 | 727 | 720 | 722 | 127,000 | 7,220 |
| 2005-04-14 | 738 | 740 | 731 | 731 | 100,000 | 7,310 |
| 2005-04-13 | 745 | 746 | 739 | 739 | 60,000 | 7,390 |
| 2005-04-12 | 737 | 746 | 737 | 741 | 107,000 | 7,410 |
| 2005-04-11 | 745 | 747 | 735 | 745 | 204,000 | 7,450 |
| 2005-04-08 | 747 | 755 | 747 | 753 | 61,000 | 7,530 |
| 2005-04-07 | 745 | 753 | 744 | 752 | 118,000 | 7,520 |
| 2005-04-06 | 753 | 756 | 745 | 750 | 88,000 | 7,500 |
| 2005-04-05 | 744 | 753 | 744 | 752 | 142,000 | 7,520 |
| 2005-04-04 | 746 | 750 | 740 | 742 | 134,000 | 7,420 |
| 2005-04-01 | 751 | 754 | 742 | 754 | 123,000 | 7,540 |
| 2005-03-31 | 751 | 753 | 742 | 751 | 270,000 | 7,510 |
| 2005-03-30 | 770 | 775 | 747 | 752 | 270,000 | 7,520 |
| 2005-03-29 | 775 | 780 | 761 | 770 | 344,000 | 7,700 |
| 2005-03-28 | 752 | 773 | 752 | 765 | 207,000 | 7,650 |
| 2005-03-25 | 758 | 765 | 750 | 753 | 230,000 | 7,530 |
| 2005-03-24 | 752 | 774 | 751 | 758 | 265,000 | 7,580 |
| 2005-03-23 | 787 | 787 | 750 | 761 | 667,000 | 7,610 |
| 2005-03-22 | 791 | 800 | 780 | 787 | 321,000 | 7,870 |
| 2005-03-18 | 803 | 810 | 791 | 793 | 568,000 | 7,930 |
| 2005-03-17 | 776 | 845 | 762 | 815 | 1,933,000 | 8,150 |
| 2005-03-16 | 773 | 797 | 750 | 786 | 820,000 | 7,860 |
| 2005-03-15 | 791 | 800 | 742 | 746 | 976,000 | 7,460 |
| 2005-03-14 | 750 | 811 | 742 | 811 | 1,292,000 | 8,110 |
| 2005-03-11 | 725 | 726 | 711 | 711 | 373,000 | 7,110 |
| 2005-03-10 | 711 | 720 | 711 | 715 | 119,000 | 7,150 |
| 2005-03-09 | 716 | 720 | 711 | 716 | 137,000 | 7,160 |
| 2005-03-08 | 714 | 720 | 710 | 714 | 211,000 | 7,140 |
| 2005-03-07 | 720 | 724 | 715 | 720 | 146,000 | 7,200 |
| 2005-03-04 | 710 | 725 | 709 | 720 | 366,000 | 7,200 |
| 2005-03-03 | 705 | 710 | 698 | 709 | 246,000 | 7,090 |
| 2005-03-02 | 706 | 707 | 695 | 699 | 254,000 | 6,990 |
| 2005-03-01 | 719 | 719 | 702 | 709 | 342,000 | 7,090 |
| 2005-02-28 | 708 | 737 | 703 | 735 | 1,155,000 | 7,350 |
| 2005-02-25 | 670 | 694 | 670 | 690 | 1,073,000 | 6,900 |
| 2005-02-24 | 666 | 667 | 660 | 665 | 238,000 | 6,650 |
| 2005-02-23 | 666 | 670 | 661 | 668 | 546,000 | 6,680 |
| 2005-02-22 | 682 | 685 | 679 | 679 | 925,000 | 6,790 |
| 2005-02-21 | 691 | 691 | 684 | 685 | 334,000 | 6,850 |
| 2005-02-18 | 690 | 691 | 687 | 689 | 235,000 | 6,890 |
| 2005-02-17 | 695 | 695 | 690 | 690 | 161,000 | 6,900 |
| 2005-02-16 | 695 | 696 | 693 | 693 | 123,000 | 6,930 |
| 2005-02-15 | 694 | 695 | 693 | 693 | 169,000 | 6,930 |
| 2005-02-14 | 694 | 695 | 692 | 693 | 125,000 | 6,930 |
| 2005-02-10 | 689 | 691 | 689 | 690 | 107,000 | 6,900 |
| 2005-02-09 | 691 | 692 | 688 | 688 | 183,000 | 6,880 |
| 2005-02-08 | 694 | 695 | 688 | 688 | 209,000 | 6,880 |
| 2005-02-07 | 685 | 697 | 683 | 695 | 208,000 | 6,950 |
| 2005-02-04 | 682 | 684 | 680 | 682 | 207,000 | 6,820 |
| 2005-02-03 | 683 | 683 | 680 | 680 | 166,000 | 6,800 |
| 2005-02-02 | 683 | 683 | 680 | 683 | 181,000 | 6,830 |
| 2005-02-01 | 683 | 685 | 679 | 682 | 193,000 | 6,820 |
| 2005-01-31 | 683 | 685 | 680 | 680 | 314,000 | 6,800 |
| 2005-01-28 | 672 | 685 | 672 | 684 | 289,000 | 6,840 |
| 2005-01-27 | 668 | 673 | 666 | 669 | 216,000 | 6,690 |
| 2005-01-26 | 665 | 667 | 663 | 665 | 122,000 | 6,650 |
| 2005-01-25 | 660 | 665 | 658 | 665 | 142,000 | 6,650 |
| 2005-01-24 | 659 | 661 | 656 | 661 | 112,000 | 6,610 |
| 2005-01-21 | 655 | 656 | 653 | 654 | 142,000 | 6,540 |
| 2005-01-20 | 657 | 660 | 654 | 655 | 216,000 | 6,550 |
| 2005-01-19 | 661 | 661 | 657 | 657 | 136,000 | 6,570 |
| 2005-01-18 | 660 | 660 | 657 | 659 | 178,000 | 6,590 |
| 2005-01-17 | 656 | 660 | 656 | 660 | 71,000 | 6,600 |
| 2005-01-14 | 658 | 658 | 656 | 656 | 74,000 | 6,560 |
| 2005-01-13 | 659 | 659 | 656 | 656 | 136,000 | 6,560 |
| 2005-01-12 | 658 | 659 | 656 | 657 | 115,000 | 6,570 |
| 2005-01-11 | 654 | 660 | 654 | 657 | 119,000 | 6,570 |
| 2005-01-07 | 651 | 653 | 651 | 653 | 79,000 | 6,530 |
| 2005-01-06 | 652 | 653 | 651 | 652 | 110,000 | 6,520 |
| 2005-01-05 | 652 | 654 | 651 | 652 | 41,000 | 6,520 |
| 2005-01-04 | 652 | 655 | 651 | 655 | 28,000 | 6,550 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
