9601 松竹(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 819 | 820 | 810 | 814 | 124,000 | 8,140 |
| 2007-12-27 | 823 | 825 | 821 | 821 | 132,000 | 8,210 |
| 2007-12-26 | 810 | 819 | 809 | 819 | 141,000 | 8,190 |
| 2007-12-25 | 810 | 814 | 806 | 808 | 172,000 | 8,080 |
| 2007-12-21 | 806 | 810 | 799 | 809 | 210,000 | 8,090 |
| 2007-12-20 | 813 | 815 | 799 | 803 | 258,000 | 8,030 |
| 2007-12-19 | 819 | 819 | 811 | 812 | 165,000 | 8,120 |
| 2007-12-18 | 821 | 823 | 817 | 819 | 256,000 | 8,190 |
| 2007-12-17 | 833 | 833 | 821 | 821 | 104,000 | 8,210 |
| 2007-12-14 | 835 | 837 | 827 | 832 | 246,000 | 8,320 |
| 2007-12-13 | 838 | 838 | 826 | 826 | 157,000 | 8,260 |
| 2007-12-12 | 847 | 847 | 836 | 841 | 125,000 | 8,410 |
| 2007-12-11 | 837 | 840 | 836 | 837 | 95,000 | 8,370 |
| 2007-12-10 | 845 | 846 | 840 | 841 | 97,000 | 8,410 |
| 2007-12-07 | 845 | 849 | 840 | 841 | 167,000 | 8,410 |
| 2007-12-06 | 848 | 848 | 838 | 844 | 114,000 | 8,440 |
| 2007-12-05 | 837 | 845 | 833 | 845 | 106,000 | 8,450 |
| 2007-12-04 | 838 | 845 | 838 | 838 | 101,000 | 8,380 |
| 2007-12-03 | 841 | 845 | 838 | 842 | 129,000 | 8,420 |
| 2007-11-30 | 842 | 845 | 837 | 838 | 252,000 | 8,380 |
| 2007-11-29 | 830 | 840 | 830 | 840 | 271,000 | 8,400 |
| 2007-11-28 | 831 | 834 | 823 | 830 | 141,000 | 8,300 |
| 2007-11-27 | 827 | 835 | 821 | 834 | 228,000 | 8,340 |
| 2007-11-26 | 828 | 836 | 826 | 835 | 141,000 | 8,350 |
| 2007-11-22 | 828 | 832 | 825 | 828 | 111,000 | 8,280 |
| 2007-11-21 | 835 | 837 | 827 | 828 | 154,000 | 8,280 |
| 2007-11-20 | 837 | 837 | 828 | 834 | 183,000 | 8,340 |
| 2007-11-19 | 837 | 837 | 827 | 829 | 99,000 | 8,290 |
| 2007-11-16 | 835 | 837 | 830 | 830 | 109,000 | 8,300 |
| 2007-11-15 | 841 | 843 | 835 | 836 | 93,000 | 8,360 |
| 2007-11-14 | 838 | 840 | 833 | 838 | 164,000 | 8,380 |
| 2007-11-13 | 824 | 835 | 823 | 828 | 130,000 | 8,280 |
| 2007-11-12 | 836 | 837 | 822 | 822 | 153,000 | 8,220 |
| 2007-11-09 | 846 | 849 | 837 | 837 | 114,000 | 8,370 |
| 2007-11-08 | 846 | 848 | 831 | 836 | 226,000 | 8,360 |
| 2007-11-07 | 869 | 869 | 851 | 851 | 165,000 | 8,510 |
| 2007-11-06 | 869 | 873 | 868 | 871 | 124,000 | 8,710 |
| 2007-11-05 | 875 | 875 | 866 | 866 | 122,000 | 8,660 |
| 2007-11-02 | 877 | 884 | 873 | 873 | 170,000 | 8,730 |
| 2007-11-01 | 885 | 888 | 880 | 884 | 197,000 | 8,840 |
| 2007-10-31 | 881 | 889 | 881 | 882 | 335,000 | 8,820 |
| 2007-10-30 | 881 | 888 | 878 | 881 | 256,000 | 8,810 |
| 2007-10-29 | 869 | 881 | 867 | 881 | 106,000 | 8,810 |
| 2007-10-26 | 877 | 878 | 866 | 870 | 85,000 | 8,700 |
| 2007-10-25 | 881 | 881 | 867 | 872 | 94,000 | 8,720 |
| 2007-10-24 | 880 | 882 | 867 | 871 | 135,000 | 8,710 |
| 2007-10-23 | 875 | 884 | 870 | 884 | 75,000 | 8,840 |
| 2007-10-22 | 873 | 880 | 871 | 880 | 86,000 | 8,800 |
| 2007-10-19 | 881 | 885 | 875 | 883 | 93,000 | 8,830 |
| 2007-10-18 | 882 | 887 | 875 | 886 | 114,000 | 8,860 |
| 2007-10-17 | 875 | 878 | 866 | 877 | 153,000 | 8,770 |
| 2007-10-16 | 885 | 885 | 874 | 880 | 126,000 | 8,800 |
| 2007-10-15 | 885 | 887 | 879 | 884 | 74,000 | 8,840 |
| 2007-10-12 | 888 | 888 | 878 | 878 | 97,000 | 8,780 |
| 2007-10-11 | 880 | 889 | 878 | 889 | 168,000 | 8,890 |
| 2007-10-10 | 881 | 882 | 879 | 879 | 49,000 | 8,790 |
| 2007-10-09 | 880 | 882 | 877 | 880 | 62,000 | 8,800 |
| 2007-10-05 | 880 | 880 | 871 | 880 | 81,000 | 8,800 |
| 2007-10-04 | 877 | 881 | 872 | 881 | 98,000 | 8,810 |
| 2007-10-03 | 880 | 884 | 874 | 884 | 122,000 | 8,840 |
| 2007-10-02 | 887 | 889 | 875 | 880 | 136,000 | 8,800 |
| 2007-10-01 | 878 | 889 | 874 | 883 | 127,000 | 8,830 |
| 2007-09-28 | 868 | 886 | 856 | 880 | 264,000 | 8,800 |
| 2007-09-27 | 846 | 867 | 842 | 867 | 189,000 | 8,670 |
| 2007-09-26 | 824 | 840 | 821 | 840 | 197,000 | 8,400 |
| 2007-09-25 | 825 | 833 | 822 | 833 | 118,000 | 8,330 |
| 2007-09-21 | 821 | 824 | 815 | 821 | 197,000 | 8,210 |
| 2007-09-20 | 838 | 839 | 829 | 830 | 93,000 | 8,300 |
| 2007-09-19 | 828 | 844 | 828 | 839 | 175,000 | 8,390 |
| 2007-09-18 | 828 | 828 | 816 | 820 | 141,000 | 8,200 |
| 2007-09-14 | 822 | 829 | 822 | 828 | 236,000 | 8,280 |
| 2007-09-13 | 830 | 833 | 825 | 827 | 109,000 | 8,270 |
| 2007-09-12 | 843 | 844 | 829 | 833 | 119,000 | 8,330 |
| 2007-09-11 | 827 | 834 | 825 | 833 | 171,000 | 8,330 |
| 2007-09-10 | 820 | 828 | 820 | 827 | 149,000 | 8,270 |
| 2007-09-07 | 825 | 831 | 822 | 831 | 139,000 | 8,310 |
| 2007-09-06 | 830 | 835 | 822 | 835 | 189,000 | 8,350 |
| 2007-09-05 | 851 | 852 | 837 | 837 | 218,000 | 8,370 |
| 2007-09-04 | 860 | 863 | 850 | 852 | 113,000 | 8,520 |
| 2007-09-03 | 863 | 873 | 847 | 850 | 122,000 | 8,500 |
| 2007-08-31 | 845 | 865 | 843 | 863 | 350,000 | 8,630 |
| 2007-08-30 | 844 | 848 | 840 | 848 | 186,000 | 8,480 |
| 2007-08-29 | 847 | 847 | 833 | 836 | 251,000 | 8,360 |
| 2007-08-28 | 853 | 868 | 851 | 857 | 392,000 | 8,570 |
| 2007-08-27 | 885 | 894 | 881 | 882 | 317,000 | 8,820 |
| 2007-08-24 | 889 | 898 | 877 | 898 | 238,000 | 8,980 |
| 2007-08-23 | 895 | 900 | 889 | 899 | 211,000 | 8,990 |
| 2007-08-22 | 900 | 903 | 894 | 901 | 202,000 | 9,010 |
| 2007-08-21 | 900 | 904 | 896 | 903 | 231,000 | 9,030 |
| 2007-08-20 | 905 | 911 | 895 | 904 | 134,000 | 9,040 |
| 2007-08-17 | 906 | 909 | 896 | 903 | 165,000 | 9,030 |
| 2007-08-16 | 902 | 913 | 902 | 911 | 155,000 | 9,110 |
| 2007-08-15 | 910 | 914 | 906 | 910 | 100,000 | 9,100 |
| 2007-08-14 | 930 | 933 | 916 | 916 | 120,000 | 9,160 |
| 2007-08-13 | 940 | 940 | 925 | 934 | 152,000 | 9,340 |
| 2007-08-10 | 932 | 955 | 932 | 941 | 316,000 | 9,410 |
| 2007-08-09 | 938 | 956 | 935 | 952 | 556,000 | 9,520 |
| 2007-08-08 | 934 | 937 | 932 | 937 | 103,000 | 9,370 |
| 2007-08-07 | 938 | 938 | 929 | 934 | 110,000 | 9,340 |
| 2007-08-06 | 921 | 939 | 921 | 939 | 143,000 | 9,390 |
| 2007-08-03 | 934 | 934 | 921 | 927 | 113,000 | 9,270 |
| 2007-08-02 | 912 | 935 | 912 | 934 | 303,000 | 9,340 |
| 2007-08-01 | 909 | 913 | 901 | 908 | 167,000 | 9,080 |
| 2007-07-31 | 898 | 914 | 890 | 913 | 227,000 | 9,130 |
| 2007-07-30 | 887 | 903 | 886 | 903 | 134,000 | 9,030 |
| 2007-07-27 | 890 | 895 | 887 | 895 | 173,000 | 8,950 |
| 2007-07-26 | 896 | 900 | 893 | 893 | 154,000 | 8,930 |
| 2007-07-25 | 891 | 900 | 891 | 897 | 132,000 | 8,970 |
| 2007-07-24 | 896 | 896 | 890 | 894 | 89,000 | 8,940 |
| 2007-07-23 | 894 | 896 | 888 | 889 | 148,000 | 8,890 |
| 2007-07-20 | 896 | 901 | 894 | 894 | 106,000 | 8,940 |
| 2007-07-19 | 893 | 903 | 893 | 895 | 131,000 | 8,950 |
| 2007-07-18 | 902 | 903 | 890 | 890 | 157,000 | 8,900 |
| 2007-07-17 | 907 | 910 | 902 | 904 | 126,000 | 9,040 |
| 2007-07-13 | 912 | 912 | 906 | 907 | 118,000 | 9,070 |
| 2007-07-12 | 908 | 914 | 905 | 905 | 72,000 | 9,050 |
| 2007-07-11 | 919 | 919 | 905 | 908 | 169,000 | 9,080 |
| 2007-07-10 | 922 | 922 | 917 | 919 | 80,000 | 9,190 |
| 2007-07-09 | 920 | 925 | 917 | 921 | 97,000 | 9,210 |
| 2007-07-06 | 919 | 919 | 913 | 919 | 130,000 | 9,190 |
| 2007-07-05 | 901 | 918 | 901 | 918 | 191,000 | 9,180 |
| 2007-07-04 | 914 | 915 | 912 | 913 | 33,000 | 9,130 |
| 2007-07-03 | 912 | 917 | 912 | 916 | 54,000 | 9,160 |
| 2007-07-02 | 920 | 921 | 916 | 918 | 94,000 | 9,180 |
| 2007-06-29 | 913 | 921 | 912 | 918 | 205,000 | 9,180 |
| 2007-06-28 | 899 | 915 | 899 | 915 | 124,000 | 9,150 |
| 2007-06-27 | 901 | 902 | 894 | 898 | 87,000 | 8,980 |
| 2007-06-26 | 899 | 902 | 895 | 902 | 105,000 | 9,020 |
| 2007-06-25 | 902 | 902 | 895 | 898 | 110,000 | 8,980 |
| 2007-06-22 | 901 | 904 | 897 | 902 | 68,000 | 9,020 |
| 2007-06-21 | 900 | 905 | 898 | 905 | 104,000 | 9,050 |
| 2007-06-20 | 910 | 910 | 901 | 905 | 123,000 | 9,050 |
| 2007-06-19 | 909 | 909 | 901 | 909 | 85,000 | 9,090 |
| 2007-06-18 | 903 | 909 | 900 | 909 | 78,000 | 9,090 |
| 2007-06-15 | 900 | 902 | 895 | 902 | 58,000 | 9,020 |
| 2007-06-14 | 885 | 900 | 885 | 900 | 98,000 | 9,000 |
| 2007-06-13 | 890 | 890 | 885 | 888 | 79,000 | 8,880 |
| 2007-06-12 | 898 | 899 | 894 | 894 | 64,000 | 8,940 |
| 2007-06-11 | 895 | 901 | 895 | 897 | 92,000 | 8,970 |
| 2007-06-08 | 894 | 896 | 886 | 894 | 279,000 | 8,940 |
| 2007-06-07 | 892 | 898 | 890 | 898 | 64,000 | 8,980 |
| 2007-06-06 | 896 | 900 | 892 | 895 | 81,000 | 8,950 |
| 2007-06-05 | 890 | 901 | 890 | 900 | 153,000 | 9,000 |
| 2007-06-04 | 888 | 897 | 888 | 892 | 132,000 | 8,920 |
| 2007-06-01 | 885 | 896 | 883 | 890 | 125,000 | 8,900 |
| 2007-05-31 | 882 | 883 | 876 | 882 | 92,000 | 8,820 |
| 2007-05-30 | 878 | 881 | 868 | 875 | 135,000 | 8,750 |
| 2007-05-29 | 867 | 877 | 867 | 875 | 69,000 | 8,750 |
| 2007-05-28 | 865 | 876 | 865 | 874 | 113,000 | 8,740 |
| 2007-05-25 | 870 | 871 | 862 | 862 | 160,000 | 8,620 |
| 2007-05-24 | 867 | 875 | 865 | 874 | 66,000 | 8,740 |
| 2007-05-23 | 861 | 872 | 861 | 872 | 165,000 | 8,720 |
| 2007-05-22 | 863 | 864 | 856 | 860 | 227,000 | 8,600 |
| 2007-05-21 | 863 | 864 | 861 | 862 | 96,000 | 8,620 |
| 2007-05-18 | 871 | 872 | 859 | 862 | 224,000 | 8,620 |
| 2007-05-17 | 877 | 885 | 869 | 870 | 186,000 | 8,700 |
| 2007-05-16 | 884 | 885 | 873 | 878 | 131,000 | 8,780 |
| 2007-05-15 | 890 | 894 | 881 | 883 | 224,000 | 8,830 |
| 2007-05-14 | 900 | 905 | 892 | 894 | 100,000 | 8,940 |
| 2007-05-11 | 897 | 899 | 888 | 899 | 130,000 | 8,990 |
| 2007-05-10 | 897 | 902 | 896 | 899 | 74,000 | 8,990 |
| 2007-05-09 | 900 | 902 | 896 | 901 | 116,000 | 9,010 |
| 2007-05-08 | 912 | 912 | 901 | 906 | 106,000 | 9,060 |
| 2007-05-07 | 904 | 913 | 902 | 911 | 99,000 | 9,110 |
| 2007-05-02 | 910 | 912 | 899 | 904 | 252,000 | 9,040 |
| 2007-05-01 | 900 | 908 | 893 | 903 | 227,000 | 9,030 |
| 2007-04-27 | 897 | 907 | 891 | 899 | 180,000 | 8,990 |
| 2007-04-26 | 887 | 898 | 882 | 898 | 147,000 | 8,980 |
| 2007-04-25 | 883 | 884 | 877 | 884 | 139,000 | 8,840 |
| 2007-04-24 | 883 | 884 | 877 | 883 | 103,000 | 8,830 |
| 2007-04-23 | 882 | 886 | 878 | 883 | 192,000 | 8,830 |
| 2007-04-20 | 884 | 884 | 877 | 883 | 85,000 | 8,830 |
| 2007-04-19 | 878 | 890 | 872 | 879 | 218,000 | 8,790 |
| 2007-04-18 | 868 | 882 | 868 | 879 | 132,000 | 8,790 |
| 2007-04-17 | 873 | 878 | 865 | 868 | 146,000 | 8,680 |
| 2007-04-16 | 870 | 875 | 870 | 872 | 153,000 | 8,720 |
| 2007-04-13 | 870 | 875 | 862 | 864 | 144,000 | 8,640 |
| 2007-04-12 | 871 | 872 | 867 | 871 | 105,000 | 8,710 |
| 2007-04-11 | 873 | 876 | 870 | 871 | 113,000 | 8,710 |
| 2007-04-10 | 870 | 875 | 867 | 872 | 111,000 | 8,720 |
| 2007-04-09 | 869 | 875 | 868 | 875 | 127,000 | 8,750 |
| 2007-04-06 | 875 | 875 | 865 | 867 | 122,000 | 8,670 |
| 2007-04-05 | 872 | 874 | 867 | 874 | 151,000 | 8,740 |
| 2007-04-04 | 868 | 876 | 868 | 872 | 216,000 | 8,720 |
| 2007-04-03 | 870 | 874 | 866 | 867 | 165,000 | 8,670 |
| 2007-04-02 | 882 | 884 | 867 | 868 | 153,000 | 8,680 |
| 2007-03-30 | 877 | 888 | 867 | 886 | 296,000 | 8,860 |
| 2007-03-29 | 868 | 874 | 863 | 871 | 169,000 | 8,710 |
| 2007-03-28 | 872 | 881 | 870 | 875 | 177,000 | 8,750 |
| 2007-03-27 | 879 | 881 | 864 | 871 | 134,000 | 8,710 |
| 2007-03-26 | 886 | 886 | 877 | 881 | 136,000 | 8,810 |
| 2007-03-23 | 889 | 889 | 880 | 885 | 188,000 | 8,850 |
| 2007-03-22 | 882 | 888 | 879 | 886 | 148,000 | 8,860 |
| 2007-03-20 | 872 | 876 | 866 | 873 | 128,000 | 8,730 |
| 2007-03-19 | 862 | 865 | 859 | 862 | 139,000 | 8,620 |
| 2007-03-16 | 861 | 867 | 858 | 862 | 191,000 | 8,620 |
| 2007-03-15 | 869 | 869 | 860 | 860 | 180,000 | 8,600 |
| 2007-03-14 | 869 | 875 | 859 | 864 | 297,000 | 8,640 |
| 2007-03-13 | 892 | 893 | 879 | 879 | 157,000 | 8,790 |
| 2007-03-12 | 879 | 892 | 879 | 886 | 117,000 | 8,860 |
| 2007-03-09 | 866 | 879 | 866 | 876 | 265,000 | 8,760 |
| 2007-03-08 | 873 | 875 | 864 | 875 | 205,000 | 8,750 |
| 2007-03-07 | 880 | 882 | 867 | 873 | 190,000 | 8,730 |
| 2007-03-06 | 852 | 877 | 850 | 870 | 485,000 | 8,700 |
| 2007-03-05 | 880 | 880 | 855 | 860 | 264,000 | 8,600 |
| 2007-03-02 | 890 | 893 | 884 | 889 | 267,000 | 8,890 |
| 2007-03-01 | 900 | 901 | 888 | 894 | 185,000 | 8,940 |
| 2007-02-28 | 889 | 896 | 881 | 896 | 456,000 | 8,960 |
| 2007-02-27 | 928 | 933 | 912 | 914 | 303,000 | 9,140 |
| 2007-02-26 | 946 | 946 | 933 | 942 | 319,000 | 9,420 |
| 2007-02-23 | 931 | 946 | 923 | 945 | 637,000 | 9,450 |
| 2007-02-22 | 955 | 964 | 954 | 964 | 282,000 | 9,640 |
| 2007-02-21 | 953 | 956 | 951 | 953 | 307,000 | 9,530 |
| 2007-02-20 | 958 | 958 | 951 | 956 | 216,000 | 9,560 |
| 2007-02-19 | 958 | 960 | 952 | 958 | 207,000 | 9,580 |
| 2007-02-16 | 959 | 959 | 949 | 958 | 209,000 | 9,580 |
| 2007-02-15 | 949 | 957 | 944 | 957 | 345,000 | 9,570 |
| 2007-02-14 | 943 | 954 | 943 | 948 | 326,000 | 9,480 |
| 2007-02-13 | 948 | 960 | 941 | 945 | 262,000 | 9,450 |
| 2007-02-09 | 935 | 947 | 933 | 942 | 190,000 | 9,420 |
| 2007-02-08 | 935 | 948 | 931 | 936 | 249,000 | 9,360 |
| 2007-02-07 | 925 | 936 | 922 | 931 | 280,000 | 9,310 |
| 2007-02-06 | 927 | 927 | 920 | 923 | 123,000 | 9,230 |
| 2007-02-05 | 932 | 932 | 917 | 922 | 201,000 | 9,220 |
| 2007-02-02 | 921 | 935 | 917 | 931 | 267,000 | 9,310 |
| 2007-02-01 | 907 | 918 | 907 | 918 | 247,000 | 9,180 |
| 2007-01-31 | 918 | 921 | 900 | 904 | 547,000 | 9,040 |
| 2007-01-30 | 938 | 939 | 923 | 924 | 246,000 | 9,240 |
| 2007-01-29 | 937 | 938 | 930 | 935 | 121,000 | 9,350 |
| 2007-01-26 | 929 | 930 | 921 | 927 | 180,000 | 9,270 |
| 2007-01-25 | 939 | 943 | 930 | 930 | 162,000 | 9,300 |
| 2007-01-24 | 950 | 953 | 938 | 939 | 205,000 | 9,390 |
| 2007-01-23 | 933 | 948 | 931 | 945 | 311,000 | 9,450 |
| 2007-01-22 | 936 | 943 | 933 | 939 | 243,000 | 9,390 |
| 2007-01-19 | 909 | 922 | 909 | 921 | 201,000 | 9,210 |
| 2007-01-18 | 904 | 909 | 902 | 907 | 158,000 | 9,070 |
| 2007-01-17 | 907 | 907 | 899 | 903 | 216,000 | 9,030 |
| 2007-01-16 | 901 | 907 | 901 | 907 | 171,000 | 9,070 |
| 2007-01-15 | 899 | 906 | 899 | 905 | 191,000 | 9,050 |
| 2007-01-12 | 897 | 901 | 891 | 898 | 175,000 | 8,980 |
| 2007-01-11 | 896 | 902 | 892 | 896 | 177,000 | 8,960 |
| 2007-01-10 | 905 | 906 | 893 | 895 | 272,000 | 8,950 |
| 2007-01-09 | 901 | 906 | 899 | 900 | 249,000 | 9,000 |
| 2007-01-05 | 912 | 912 | 903 | 903 | 202,000 | 9,030 |
| 2007-01-04 | 915 | 915 | 895 | 908 | 167,000 | 9,080 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
