9601 松竹(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 624 | 630 | 624 | 629 | 61,000 | 6,290 |
| 2008-12-29 | 616 | 627 | 616 | 627 | 76,000 | 6,270 |
| 2008-12-26 | 604 | 614 | 604 | 614 | 48,000 | 6,140 |
| 2008-12-25 | 602 | 604 | 600 | 604 | 34,000 | 6,040 |
| 2008-12-24 | 602 | 603 | 598 | 601 | 75,000 | 6,010 |
| 2008-12-22 | 609 | 613 | 601 | 607 | 80,000 | 6,070 |
| 2008-12-19 | 614 | 614 | 602 | 602 | 86,000 | 6,020 |
| 2008-12-18 | 610 | 620 | 610 | 614 | 119,000 | 6,140 |
| 2008-12-17 | 614 | 617 | 602 | 610 | 160,000 | 6,100 |
| 2008-12-16 | 611 | 616 | 606 | 610 | 101,000 | 6,100 |
| 2008-12-15 | 609 | 625 | 609 | 620 | 132,000 | 6,200 |
| 2008-12-12 | 616 | 617 | 598 | 601 | 389,000 | 6,010 |
| 2008-12-11 | 607 | 623 | 603 | 623 | 134,000 | 6,230 |
| 2008-12-10 | 600 | 610 | 600 | 606 | 107,000 | 6,060 |
| 2008-12-09 | 605 | 614 | 605 | 612 | 104,000 | 6,120 |
| 2008-12-08 | 585 | 618 | 585 | 615 | 156,000 | 6,150 |
| 2008-12-05 | 585 | 594 | 585 | 592 | 205,000 | 5,920 |
| 2008-12-04 | 591 | 594 | 585 | 589 | 179,000 | 5,890 |
| 2008-12-03 | 599 | 600 | 589 | 596 | 176,000 | 5,960 |
| 2008-12-02 | 600 | 604 | 589 | 598 | 183,000 | 5,980 |
| 2008-12-01 | 623 | 623 | 602 | 610 | 127,000 | 6,100 |
| 2008-11-28 | 624 | 624 | 615 | 622 | 138,000 | 6,220 |
| 2008-11-27 | 617 | 625 | 616 | 625 | 144,000 | 6,250 |
| 2008-11-26 | 605 | 619 | 605 | 616 | 121,000 | 6,160 |
| 2008-11-25 | 620 | 625 | 606 | 625 | 158,000 | 6,250 |
| 2008-11-21 | 595 | 615 | 590 | 613 | 282,000 | 6,130 |
| 2008-11-20 | 607 | 614 | 598 | 605 | 137,000 | 6,050 |
| 2008-11-19 | 606 | 617 | 602 | 617 | 147,000 | 6,170 |
| 2008-11-18 | 590 | 606 | 582 | 606 | 180,000 | 6,060 |
| 2008-11-17 | 587 | 604 | 586 | 592 | 115,000 | 5,920 |
| 2008-11-14 | 614 | 615 | 593 | 597 | 128,000 | 5,970 |
| 2008-11-13 | 591 | 606 | 586 | 596 | 119,000 | 5,960 |
| 2008-11-12 | 606 | 609 | 598 | 603 | 119,000 | 6,030 |
| 2008-11-11 | 603 | 618 | 596 | 609 | 235,000 | 6,090 |
| 2008-11-10 | 600 | 604 | 587 | 602 | 186,000 | 6,020 |
| 2008-11-07 | 590 | 599 | 580 | 587 | 216,000 | 5,870 |
| 2008-11-06 | 584 | 600 | 582 | 593 | 161,000 | 5,930 |
| 2008-11-05 | 595 | 600 | 584 | 596 | 231,000 | 5,960 |
| 2008-11-04 | 570 | 591 | 570 | 582 | 171,000 | 5,820 |
| 2008-10-31 | 595 | 598 | 580 | 580 | 269,000 | 5,800 |
| 2008-10-30 | 570 | 599 | 567 | 599 | 202,000 | 5,990 |
| 2008-10-29 | 566 | 580 | 554 | 580 | 267,000 | 5,800 |
| 2008-10-28 | 494 | 537 | 494 | 537 | 415,000 | 5,370 |
| 2008-10-27 | 504 | 517 | 493 | 494 | 369,000 | 4,940 |
| 2008-10-24 | 531 | 532 | 500 | 502 | 276,000 | 5,020 |
| 2008-10-23 | 526 | 531 | 501 | 531 | 292,000 | 5,310 |
| 2008-10-22 | 555 | 566 | 530 | 530 | 268,000 | 5,300 |
| 2008-10-21 | 596 | 608 | 570 | 578 | 201,000 | 5,780 |
| 2008-10-20 | 574 | 595 | 569 | 595 | 160,000 | 5,950 |
| 2008-10-17 | 559 | 578 | 545 | 574 | 266,000 | 5,740 |
| 2008-10-16 | 525 | 535 | 504 | 525 | 328,000 | 5,250 |
| 2008-10-15 | 529 | 564 | 529 | 564 | 194,000 | 5,640 |
| 2008-10-14 | 549 | 554 | 527 | 539 | 277,000 | 5,390 |
| 2008-10-10 | 496 | 497 | 463 | 475 | 312,000 | 4,750 |
| 2008-10-09 | 495 | 506 | 487 | 505 | 224,000 | 5,050 |
| 2008-10-08 | 504 | 514 | 499 | 499 | 284,000 | 4,990 |
| 2008-10-07 | 516 | 525 | 501 | 520 | 269,000 | 5,200 |
| 2008-10-06 | 544 | 544 | 527 | 535 | 185,000 | 5,350 |
| 2008-10-03 | 550 | 558 | 541 | 544 | 182,000 | 5,440 |
| 2008-10-02 | 582 | 582 | 554 | 556 | 178,000 | 5,560 |
| 2008-10-01 | 582 | 582 | 570 | 574 | 124,000 | 5,740 |
| 2008-09-30 | 560 | 572 | 557 | 572 | 165,000 | 5,720 |
| 2008-09-29 | 578 | 590 | 578 | 579 | 103,000 | 5,790 |
| 2008-09-26 | 583 | 586 | 564 | 569 | 192,000 | 5,690 |
| 2008-09-25 | 593 | 595 | 572 | 577 | 135,000 | 5,770 |
| 2008-09-24 | 570 | 600 | 565 | 600 | 160,000 | 6,000 |
| 2008-09-22 | 570 | 589 | 570 | 580 | 292,000 | 5,800 |
| 2008-09-19 | 535 | 553 | 535 | 553 | 194,000 | 5,530 |
| 2008-09-18 | 530 | 549 | 520 | 536 | 270,000 | 5,360 |
| 2008-09-17 | 540 | 542 | 531 | 534 | 230,000 | 5,340 |
| 2008-09-16 | 543 | 550 | 530 | 538 | 257,000 | 5,380 |
| 2008-09-12 | 549 | 560 | 549 | 559 | 272,000 | 5,590 |
| 2008-09-11 | 560 | 560 | 550 | 550 | 111,000 | 5,500 |
| 2008-09-10 | 555 | 566 | 555 | 561 | 168,000 | 5,610 |
| 2008-09-09 | 567 | 567 | 557 | 561 | 191,000 | 5,610 |
| 2008-09-08 | 555 | 575 | 555 | 568 | 193,000 | 5,680 |
| 2008-09-05 | 558 | 561 | 548 | 548 | 336,000 | 5,480 |
| 2008-09-04 | 573 | 573 | 559 | 561 | 218,000 | 5,610 |
| 2008-09-03 | 585 | 585 | 570 | 572 | 280,000 | 5,720 |
| 2008-09-02 | 594 | 594 | 579 | 579 | 301,000 | 5,790 |
| 2008-09-01 | 605 | 606 | 588 | 591 | 210,000 | 5,910 |
| 2008-08-29 | 600 | 605 | 599 | 605 | 222,000 | 6,050 |
| 2008-08-28 | 597 | 598 | 593 | 595 | 118,000 | 5,950 |
| 2008-08-27 | 603 | 604 | 597 | 598 | 178,000 | 5,980 |
| 2008-08-26 | 597 | 605 | 596 | 605 | 305,000 | 6,050 |
| 2008-08-25 | 608 | 615 | 608 | 610 | 416,000 | 6,100 |
| 2008-08-22 | 607 | 607 | 601 | 607 | 227,000 | 6,070 |
| 2008-08-21 | 611 | 611 | 606 | 607 | 123,000 | 6,070 |
| 2008-08-20 | 608 | 611 | 606 | 609 | 174,000 | 6,090 |
| 2008-08-19 | 618 | 618 | 607 | 608 | 187,000 | 6,080 |
| 2008-08-18 | 616 | 625 | 615 | 620 | 126,000 | 6,200 |
| 2008-08-15 | 606 | 611 | 606 | 611 | 107,000 | 6,110 |
| 2008-08-14 | 608 | 610 | 606 | 607 | 128,000 | 6,070 |
| 2008-08-13 | 618 | 619 | 607 | 607 | 195,000 | 6,070 |
| 2008-08-12 | 622 | 622 | 617 | 617 | 112,000 | 6,170 |
| 2008-08-11 | 619 | 621 | 617 | 619 | 124,000 | 6,190 |
| 2008-08-08 | 617 | 621 | 616 | 619 | 208,000 | 6,190 |
| 2008-08-07 | 629 | 629 | 616 | 617 | 164,000 | 6,170 |
| 2008-08-06 | 619 | 629 | 619 | 628 | 211,000 | 6,280 |
| 2008-08-05 | 627 | 628 | 618 | 619 | 236,000 | 6,190 |
| 2008-08-04 | 635 | 635 | 628 | 628 | 144,000 | 6,280 |
| 2008-08-01 | 648 | 648 | 631 | 633 | 166,000 | 6,330 |
| 2008-07-31 | 639 | 655 | 638 | 655 | 117,000 | 6,550 |
| 2008-07-30 | 619 | 633 | 619 | 632 | 111,000 | 6,320 |
| 2008-07-29 | 623 | 624 | 616 | 620 | 121,000 | 6,200 |
| 2008-07-28 | 633 | 633 | 622 | 625 | 136,000 | 6,250 |
| 2008-07-25 | 631 | 636 | 624 | 627 | 138,000 | 6,270 |
| 2008-07-24 | 616 | 630 | 616 | 630 | 150,000 | 6,300 |
| 2008-07-23 | 613 | 622 | 613 | 618 | 208,000 | 6,180 |
| 2008-07-22 | 624 | 624 | 606 | 617 | 426,000 | 6,170 |
| 2008-07-18 | 658 | 660 | 617 | 627 | 341,000 | 6,270 |
| 2008-07-17 | 655 | 660 | 653 | 659 | 135,000 | 6,590 |
| 2008-07-16 | 649 | 654 | 645 | 654 | 125,000 | 6,540 |
| 2008-07-15 | 655 | 656 | 650 | 650 | 137,000 | 6,500 |
| 2008-07-14 | 659 | 663 | 655 | 655 | 71,000 | 6,550 |
| 2008-07-11 | 659 | 664 | 655 | 660 | 94,000 | 6,600 |
| 2008-07-10 | 660 | 665 | 658 | 659 | 79,000 | 6,590 |
| 2008-07-09 | 668 | 670 | 659 | 659 | 111,000 | 6,590 |
| 2008-07-08 | 665 | 670 | 663 | 663 | 71,000 | 6,630 |
| 2008-07-07 | 661 | 670 | 661 | 668 | 72,000 | 6,680 |
| 2008-07-04 | 666 | 668 | 661 | 665 | 101,000 | 6,650 |
| 2008-07-03 | 670 | 670 | 662 | 666 | 118,000 | 6,660 |
| 2008-07-02 | 676 | 676 | 663 | 669 | 153,000 | 6,690 |
| 2008-07-01 | 672 | 675 | 670 | 675 | 65,000 | 6,750 |
| 2008-06-30 | 675 | 675 | 670 | 671 | 75,000 | 6,710 |
| 2008-06-27 | 670 | 672 | 661 | 672 | 115,000 | 6,720 |
| 2008-06-26 | 675 | 675 | 666 | 672 | 115,000 | 6,720 |
| 2008-06-25 | 663 | 675 | 660 | 675 | 177,000 | 6,750 |
| 2008-06-24 | 658 | 665 | 658 | 665 | 97,000 | 6,650 |
| 2008-06-23 | 660 | 664 | 656 | 660 | 97,000 | 6,600 |
| 2008-06-20 | 671 | 671 | 661 | 662 | 178,000 | 6,620 |
| 2008-06-19 | 675 | 675 | 661 | 663 | 146,000 | 6,630 |
| 2008-06-18 | 672 | 676 | 669 | 670 | 72,000 | 6,700 |
| 2008-06-17 | 670 | 675 | 670 | 671 | 89,000 | 6,710 |
| 2008-06-16 | 671 | 672 | 661 | 672 | 114,000 | 6,720 |
| 2008-06-13 | 670 | 670 | 663 | 664 | 187,000 | 6,640 |
| 2008-06-12 | 666 | 670 | 662 | 663 | 218,000 | 6,630 |
| 2008-06-11 | 670 | 670 | 660 | 660 | 107,000 | 6,600 |
| 2008-06-10 | 666 | 666 | 660 | 660 | 77,000 | 6,600 |
| 2008-06-09 | 661 | 667 | 661 | 662 | 108,000 | 6,620 |
| 2008-06-06 | 668 | 670 | 666 | 666 | 80,000 | 6,660 |
| 2008-06-05 | 661 | 668 | 661 | 668 | 74,000 | 6,680 |
| 2008-06-04 | 656 | 666 | 656 | 662 | 84,000 | 6,620 |
| 2008-06-03 | 672 | 674 | 655 | 655 | 116,000 | 6,550 |
| 2008-06-02 | 667 | 673 | 658 | 671 | 119,000 | 6,710 |
| 2008-05-30 | 654 | 670 | 654 | 668 | 84,000 | 6,680 |
| 2008-05-29 | 642 | 662 | 641 | 659 | 86,000 | 6,590 |
| 2008-05-28 | 647 | 654 | 640 | 640 | 101,000 | 6,400 |
| 2008-05-27 | 651 | 653 | 641 | 646 | 203,000 | 6,460 |
| 2008-05-26 | 661 | 666 | 650 | 650 | 150,000 | 6,500 |
| 2008-05-23 | 670 | 679 | 661 | 661 | 176,000 | 6,610 |
| 2008-05-22 | 663 | 672 | 659 | 669 | 112,000 | 6,690 |
| 2008-05-21 | 675 | 676 | 660 | 661 | 159,000 | 6,610 |
| 2008-05-20 | 680 | 686 | 677 | 677 | 83,000 | 6,770 |
| 2008-05-19 | 677 | 682 | 677 | 679 | 97,000 | 6,790 |
| 2008-05-16 | 693 | 694 | 675 | 676 | 167,000 | 6,760 |
| 2008-05-15 | 684 | 693 | 683 | 688 | 185,000 | 6,880 |
| 2008-05-14 | 671 | 676 | 666 | 674 | 201,000 | 6,740 |
| 2008-05-13 | 668 | 673 | 660 | 664 | 179,000 | 6,640 |
| 2008-05-12 | 655 | 667 | 652 | 662 | 145,000 | 6,620 |
| 2008-05-09 | 674 | 675 | 657 | 657 | 154,000 | 6,570 |
| 2008-05-08 | 668 | 686 | 668 | 674 | 170,000 | 6,740 |
| 2008-05-07 | 659 | 674 | 659 | 661 | 175,000 | 6,610 |
| 2008-05-02 | 657 | 661 | 654 | 658 | 141,000 | 6,580 |
| 2008-05-01 | 655 | 661 | 649 | 649 | 167,000 | 6,490 |
| 2008-04-30 | 650 | 663 | 649 | 660 | 228,000 | 6,600 |
| 2008-04-28 | 642 | 659 | 639 | 650 | 239,000 | 6,500 |
| 2008-04-25 | 620 | 641 | 620 | 641 | 227,000 | 6,410 |
| 2008-04-24 | 627 | 630 | 621 | 622 | 131,000 | 6,220 |
| 2008-04-23 | 625 | 635 | 625 | 631 | 137,000 | 6,310 |
| 2008-04-22 | 641 | 642 | 627 | 635 | 236,000 | 6,350 |
| 2008-04-21 | 623 | 640 | 623 | 640 | 250,000 | 6,400 |
| 2008-04-18 | 599 | 637 | 594 | 614 | 288,000 | 6,140 |
| 2008-04-17 | 600 | 604 | 595 | 598 | 154,000 | 5,980 |
| 2008-04-16 | 596 | 597 | 590 | 594 | 144,000 | 5,940 |
| 2008-04-15 | 602 | 602 | 588 | 594 | 197,000 | 5,940 |
| 2008-04-14 | 605 | 606 | 589 | 592 | 318,000 | 5,920 |
| 2008-04-11 | 606 | 615 | 601 | 615 | 153,000 | 6,150 |
| 2008-04-10 | 620 | 621 | 598 | 605 | 262,000 | 6,050 |
| 2008-04-09 | 638 | 639 | 610 | 615 | 161,000 | 6,150 |
| 2008-04-08 | 643 | 651 | 633 | 634 | 190,000 | 6,340 |
| 2008-04-07 | 643 | 648 | 641 | 646 | 88,000 | 6,460 |
| 2008-04-04 | 645 | 652 | 638 | 646 | 100,000 | 6,460 |
| 2008-04-03 | 645 | 648 | 638 | 648 | 161,000 | 6,480 |
| 2008-04-02 | 650 | 653 | 643 | 646 | 134,000 | 6,460 |
| 2008-04-01 | 625 | 630 | 615 | 630 | 187,000 | 6,300 |
| 2008-03-31 | 627 | 628 | 611 | 615 | 157,000 | 6,150 |
| 2008-03-28 | 637 | 637 | 617 | 632 | 259,000 | 6,320 |
| 2008-03-27 | 651 | 651 | 631 | 633 | 284,000 | 6,330 |
| 2008-03-26 | 660 | 660 | 646 | 651 | 171,000 | 6,510 |
| 2008-03-25 | 665 | 665 | 655 | 659 | 131,000 | 6,590 |
| 2008-03-24 | 658 | 666 | 655 | 655 | 116,000 | 6,550 |
| 2008-03-21 | 649 | 657 | 648 | 657 | 154,000 | 6,570 |
| 2008-03-19 | 650 | 654 | 644 | 648 | 149,000 | 6,480 |
| 2008-03-18 | 634 | 649 | 631 | 649 | 177,000 | 6,490 |
| 2008-03-17 | 650 | 650 | 627 | 633 | 161,000 | 6,330 |
| 2008-03-14 | 664 | 666 | 652 | 652 | 277,000 | 6,520 |
| 2008-03-13 | 653 | 677 | 653 | 666 | 280,000 | 6,660 |
| 2008-03-12 | 674 | 674 | 659 | 662 | 215,000 | 6,620 |
| 2008-03-11 | 653 | 660 | 651 | 654 | 316,000 | 6,540 |
| 2008-03-10 | 656 | 658 | 651 | 654 | 210,000 | 6,540 |
| 2008-03-07 | 656 | 662 | 655 | 655 | 166,000 | 6,550 |
| 2008-03-06 | 654 | 666 | 652 | 663 | 169,000 | 6,630 |
| 2008-03-05 | 651 | 656 | 651 | 652 | 181,000 | 6,520 |
| 2008-03-04 | 663 | 668 | 654 | 654 | 248,000 | 6,540 |
| 2008-03-03 | 679 | 679 | 664 | 664 | 266,000 | 6,640 |
| 2008-02-29 | 690 | 692 | 671 | 689 | 365,000 | 6,890 |
| 2008-02-28 | 709 | 709 | 680 | 690 | 362,000 | 6,900 |
| 2008-02-27 | 705 | 713 | 705 | 708 | 194,000 | 7,080 |
| 2008-02-26 | 723 | 724 | 702 | 704 | 342,000 | 7,040 |
| 2008-02-25 | 733 | 740 | 733 | 736 | 463,000 | 7,360 |
| 2008-02-22 | 730 | 735 | 728 | 735 | 232,000 | 7,350 |
| 2008-02-21 | 724 | 738 | 723 | 734 | 368,000 | 7,340 |
| 2008-02-20 | 740 | 740 | 721 | 721 | 329,000 | 7,210 |
| 2008-02-19 | 742 | 744 | 735 | 735 | 150,000 | 7,350 |
| 2008-02-18 | 740 | 746 | 734 | 734 | 210,000 | 7,340 |
| 2008-02-15 | 730 | 741 | 730 | 739 | 230,000 | 7,390 |
| 2008-02-14 | 732 | 738 | 730 | 738 | 219,000 | 7,380 |
| 2008-02-13 | 728 | 735 | 726 | 726 | 219,000 | 7,260 |
| 2008-02-12 | 730 | 731 | 726 | 726 | 158,000 | 7,260 |
| 2008-02-08 | 730 | 738 | 729 | 732 | 169,000 | 7,320 |
| 2008-02-07 | 721 | 734 | 721 | 731 | 169,000 | 7,310 |
| 2008-02-06 | 721 | 728 | 716 | 721 | 274,000 | 7,210 |
| 2008-02-05 | 740 | 741 | 728 | 731 | 304,000 | 7,310 |
| 2008-02-04 | 732 | 741 | 728 | 739 | 145,000 | 7,390 |
| 2008-02-01 | 723 | 733 | 722 | 724 | 261,000 | 7,240 |
| 2008-01-31 | 703 | 733 | 703 | 733 | 401,000 | 7,330 |
| 2008-01-30 | 717 | 717 | 701 | 703 | 319,000 | 7,030 |
| 2008-01-29 | 713 | 719 | 705 | 716 | 193,000 | 7,160 |
| 2008-01-28 | 719 | 729 | 704 | 704 | 218,000 | 7,040 |
| 2008-01-25 | 708 | 715 | 703 | 709 | 317,000 | 7,090 |
| 2008-01-24 | 704 | 716 | 690 | 698 | 491,000 | 6,980 |
| 2008-01-23 | 720 | 720 | 700 | 703 | 544,000 | 7,030 |
| 2008-01-22 | 769 | 772 | 722 | 723 | 391,000 | 7,230 |
| 2008-01-21 | 780 | 790 | 771 | 777 | 171,000 | 7,770 |
| 2008-01-18 | 759 | 789 | 755 | 784 | 199,000 | 7,840 |
| 2008-01-17 | 760 | 770 | 754 | 770 | 183,000 | 7,700 |
| 2008-01-16 | 780 | 781 | 760 | 766 | 255,000 | 7,660 |
| 2008-01-15 | 806 | 809 | 781 | 783 | 260,000 | 7,830 |
| 2008-01-11 | 799 | 799 | 788 | 798 | 181,000 | 7,980 |
| 2008-01-10 | 796 | 802 | 794 | 798 | 155,000 | 7,980 |
| 2008-01-09 | 788 | 799 | 780 | 799 | 173,000 | 7,990 |
| 2008-01-08 | 785 | 791 | 785 | 791 | 160,000 | 7,910 |
| 2008-01-07 | 795 | 800 | 785 | 789 | 243,000 | 7,890 |
| 2008-01-04 | 809 | 809 | 792 | 793 | 185,000 | 7,930 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
