9601 松竹(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 839 | 839 | 829 | 829 | 81,000 | 8,290 |
| 2009-12-29 | 834 | 839 | 829 | 839 | 100,000 | 8,390 |
| 2009-12-28 | 829 | 838 | 825 | 832 | 67,000 | 8,320 |
| 2009-12-25 | 826 | 828 | 824 | 827 | 53,000 | 8,270 |
| 2009-12-24 | 827 | 829 | 823 | 826 | 92,000 | 8,260 |
| 2009-12-22 | 837 | 838 | 830 | 830 | 89,000 | 8,300 |
| 2009-12-21 | 832 | 838 | 825 | 831 | 96,000 | 8,310 |
| 2009-12-18 | 842 | 843 | 834 | 840 | 101,000 | 8,400 |
| 2009-12-17 | 834 | 842 | 834 | 839 | 117,000 | 8,390 |
| 2009-12-16 | 831 | 844 | 831 | 844 | 165,000 | 8,440 |
| 2009-12-15 | 832 | 832 | 824 | 829 | 69,000 | 8,290 |
| 2009-12-14 | 833 | 834 | 822 | 834 | 117,000 | 8,340 |
| 2009-12-11 | 824 | 830 | 816 | 830 | 201,000 | 8,300 |
| 2009-12-10 | 833 | 834 | 819 | 823 | 101,000 | 8,230 |
| 2009-12-09 | 830 | 835 | 825 | 827 | 80,000 | 8,270 |
| 2009-12-08 | 828 | 838 | 828 | 833 | 132,000 | 8,330 |
| 2009-12-07 | 823 | 833 | 823 | 830 | 124,000 | 8,300 |
| 2009-12-04 | 818 | 825 | 816 | 823 | 93,000 | 8,230 |
| 2009-12-03 | 811 | 829 | 811 | 828 | 172,000 | 8,280 |
| 2009-12-02 | 819 | 819 | 804 | 809 | 124,000 | 8,090 |
| 2009-12-01 | 810 | 819 | 800 | 819 | 172,000 | 8,190 |
| 2009-11-30 | 792 | 809 | 792 | 809 | 259,000 | 8,090 |
| 2009-11-27 | 788 | 796 | 788 | 789 | 91,000 | 7,890 |
| 2009-11-26 | 782 | 788 | 781 | 786 | 69,000 | 7,860 |
| 2009-11-25 | 787 | 788 | 778 | 786 | 106,000 | 7,860 |
| 2009-11-24 | 803 | 804 | 787 | 788 | 193,000 | 7,880 |
| 2009-11-20 | 801 | 810 | 798 | 810 | 129,000 | 8,100 |
| 2009-11-19 | 814 | 816 | 797 | 801 | 152,000 | 8,010 |
| 2009-11-18 | 805 | 820 | 801 | 815 | 216,000 | 8,150 |
| 2009-11-17 | 808 | 808 | 801 | 804 | 101,000 | 8,040 |
| 2009-11-16 | 802 | 807 | 797 | 807 | 107,000 | 8,070 |
| 2009-11-13 | 791 | 807 | 791 | 801 | 109,000 | 8,010 |
| 2009-11-12 | 804 | 804 | 792 | 793 | 156,000 | 7,930 |
| 2009-11-11 | 805 | 812 | 804 | 804 | 46,000 | 8,040 |
| 2009-11-10 | 809 | 811 | 805 | 806 | 129,000 | 8,060 |
| 2009-11-09 | 810 | 810 | 801 | 803 | 85,000 | 8,030 |
| 2009-11-06 | 806 | 806 | 799 | 804 | 79,000 | 8,040 |
| 2009-11-05 | 802 | 810 | 801 | 810 | 120,000 | 8,100 |
| 2009-11-04 | 800 | 801 | 794 | 801 | 90,000 | 8,010 |
| 2009-11-02 | 806 | 806 | 796 | 800 | 127,000 | 8,000 |
| 2009-10-30 | 808 | 808 | 790 | 796 | 160,000 | 7,960 |
| 2009-10-29 | 796 | 808 | 789 | 789 | 417,000 | 7,890 |
| 2009-10-28 | 812 | 812 | 803 | 806 | 161,000 | 8,060 |
| 2009-10-27 | 833 | 833 | 805 | 808 | 203,000 | 8,080 |
| 2009-10-26 | 816 | 834 | 816 | 830 | 174,000 | 8,300 |
| 2009-10-23 | 820 | 825 | 817 | 820 | 200,000 | 8,200 |
| 2009-10-22 | 813 | 820 | 803 | 820 | 167,000 | 8,200 |
| 2009-10-21 | 810 | 819 | 810 | 818 | 119,000 | 8,180 |
| 2009-10-20 | 808 | 816 | 808 | 815 | 147,000 | 8,150 |
| 2009-10-19 | 793 | 807 | 793 | 805 | 191,000 | 8,050 |
| 2009-10-16 | 790 | 793 | 786 | 791 | 117,000 | 7,910 |
| 2009-10-15 | 798 | 798 | 785 | 788 | 188,000 | 7,880 |
| 2009-10-14 | 766 | 800 | 756 | 800 | 309,000 | 8,000 |
| 2009-10-13 | 765 | 768 | 761 | 764 | 137,000 | 7,640 |
| 2009-10-09 | 753 | 765 | 743 | 752 | 207,000 | 7,520 |
| 2009-10-08 | 742 | 751 | 740 | 751 | 121,000 | 7,510 |
| 2009-10-07 | 743 | 744 | 737 | 741 | 74,000 | 7,410 |
| 2009-10-06 | 749 | 751 | 742 | 746 | 119,000 | 7,460 |
| 2009-10-05 | 754 | 756 | 748 | 753 | 120,000 | 7,530 |
| 2009-10-02 | 778 | 778 | 753 | 757 | 116,000 | 7,570 |
| 2009-10-01 | 777 | 780 | 767 | 780 | 138,000 | 7,800 |
| 2009-09-30 | 779 | 787 | 772 | 787 | 130,000 | 7,870 |
| 2009-09-29 | 764 | 772 | 758 | 769 | 113,000 | 7,690 |
| 2009-09-28 | 761 | 767 | 756 | 766 | 102,000 | 7,660 |
| 2009-09-25 | 776 | 776 | 754 | 761 | 145,000 | 7,610 |
| 2009-09-24 | 750 | 778 | 750 | 770 | 190,000 | 7,700 |
| 2009-09-18 | 747 | 752 | 741 | 750 | 90,000 | 7,500 |
| 2009-09-17 | 742 | 754 | 737 | 754 | 115,000 | 7,540 |
| 2009-09-16 | 765 | 765 | 752 | 752 | 129,000 | 7,520 |
| 2009-09-15 | 766 | 775 | 762 | 765 | 104,000 | 7,650 |
| 2009-09-14 | 775 | 776 | 759 | 770 | 112,000 | 7,700 |
| 2009-09-11 | 786 | 786 | 772 | 776 | 205,000 | 7,760 |
| 2009-09-10 | 771 | 789 | 771 | 785 | 149,000 | 7,850 |
| 2009-09-09 | 769 | 771 | 764 | 770 | 141,000 | 7,700 |
| 2009-09-08 | 767 | 768 | 766 | 767 | 63,000 | 7,670 |
| 2009-09-07 | 773 | 773 | 763 | 765 | 52,000 | 7,650 |
| 2009-09-04 | 778 | 778 | 768 | 768 | 102,000 | 7,680 |
| 2009-09-03 | 766 | 779 | 766 | 777 | 153,000 | 7,770 |
| 2009-09-02 | 793 | 793 | 775 | 783 | 260,000 | 7,830 |
| 2009-09-01 | 804 | 810 | 801 | 807 | 85,000 | 8,070 |
| 2009-08-31 | 805 | 812 | 802 | 806 | 172,000 | 8,060 |
| 2009-08-28 | 820 | 820 | 807 | 813 | 139,000 | 8,130 |
| 2009-08-27 | 815 | 819 | 805 | 819 | 261,000 | 8,190 |
| 2009-08-26 | 806 | 819 | 805 | 815 | 372,000 | 8,150 |
| 2009-08-25 | 833 | 839 | 833 | 833 | 268,000 | 8,330 |
| 2009-08-24 | 827 | 842 | 827 | 838 | 206,000 | 8,380 |
| 2009-08-21 | 818 | 821 | 816 | 821 | 193,000 | 8,210 |
| 2009-08-20 | 812 | 820 | 811 | 818 | 194,000 | 8,180 |
| 2009-08-19 | 818 | 819 | 812 | 816 | 95,000 | 8,160 |
| 2009-08-18 | 815 | 820 | 814 | 819 | 118,000 | 8,190 |
| 2009-08-17 | 822 | 822 | 814 | 819 | 166,000 | 8,190 |
| 2009-08-14 | 818 | 821 | 816 | 821 | 136,000 | 8,210 |
| 2009-08-13 | 809 | 815 | 807 | 815 | 71,000 | 8,150 |
| 2009-08-12 | 810 | 812 | 806 | 808 | 83,000 | 8,080 |
| 2009-08-11 | 805 | 813 | 805 | 813 | 80,000 | 8,130 |
| 2009-08-10 | 805 | 810 | 802 | 804 | 71,000 | 8,040 |
| 2009-08-07 | 809 | 809 | 799 | 804 | 115,000 | 8,040 |
| 2009-08-06 | 805 | 809 | 805 | 809 | 134,000 | 8,090 |
| 2009-08-05 | 801 | 808 | 800 | 805 | 97,000 | 8,050 |
| 2009-08-04 | 797 | 803 | 795 | 799 | 175,000 | 7,990 |
| 2009-08-03 | 786 | 788 | 782 | 787 | 86,000 | 7,870 |
| 2009-07-31 | 789 | 790 | 784 | 785 | 91,000 | 7,850 |
| 2009-07-30 | 789 | 789 | 785 | 788 | 77,000 | 7,880 |
| 2009-07-29 | 781 | 788 | 781 | 788 | 95,000 | 7,880 |
| 2009-07-28 | 786 | 786 | 779 | 784 | 57,000 | 7,840 |
| 2009-07-27 | 782 | 787 | 781 | 784 | 70,000 | 7,840 |
| 2009-07-24 | 788 | 788 | 778 | 783 | 69,000 | 7,830 |
| 2009-07-23 | 768 | 789 | 768 | 780 | 113,000 | 7,800 |
| 2009-07-22 | 768 | 779 | 767 | 778 | 119,000 | 7,780 |
| 2009-07-21 | 751 | 767 | 751 | 767 | 94,000 | 7,670 |
| 2009-07-17 | 750 | 752 | 749 | 752 | 56,000 | 7,520 |
| 2009-07-16 | 754 | 758 | 750 | 750 | 107,000 | 7,500 |
| 2009-07-15 | 748 | 762 | 748 | 752 | 115,000 | 7,520 |
| 2009-07-14 | 754 | 755 | 749 | 753 | 89,000 | 7,530 |
| 2009-07-13 | 766 | 770 | 750 | 751 | 137,000 | 7,510 |
| 2009-07-10 | 763 | 763 | 757 | 763 | 90,000 | 7,630 |
| 2009-07-09 | 768 | 769 | 761 | 761 | 129,000 | 7,610 |
| 2009-07-08 | 773 | 777 | 769 | 769 | 112,000 | 7,690 |
| 2009-07-07 | 764 | 773 | 764 | 773 | 88,000 | 7,730 |
| 2009-07-06 | 758 | 765 | 755 | 758 | 97,000 | 7,580 |
| 2009-07-03 | 757 | 764 | 754 | 757 | 163,000 | 7,570 |
| 2009-07-02 | 770 | 772 | 760 | 760 | 147,000 | 7,600 |
| 2009-07-01 | 777 | 779 | 771 | 772 | 120,000 | 7,720 |
| 2009-06-30 | 787 | 787 | 781 | 782 | 71,000 | 7,820 |
| 2009-06-29 | 785 | 789 | 774 | 786 | 91,000 | 7,860 |
| 2009-06-26 | 787 | 790 | 783 | 784 | 87,000 | 7,840 |
| 2009-06-25 | 776 | 788 | 772 | 782 | 155,000 | 7,820 |
| 2009-06-24 | 762 | 776 | 761 | 761 | 105,000 | 7,610 |
| 2009-06-23 | 767 | 768 | 756 | 765 | 96,000 | 7,650 |
| 2009-06-22 | 763 | 778 | 763 | 771 | 143,000 | 7,710 |
| 2009-06-19 | 778 | 780 | 763 | 767 | 108,000 | 7,670 |
| 2009-06-18 | 777 | 780 | 770 | 776 | 124,000 | 7,760 |
| 2009-06-17 | 775 | 787 | 772 | 776 | 166,000 | 7,760 |
| 2009-06-16 | 786 | 786 | 770 | 770 | 176,000 | 7,700 |
| 2009-06-15 | 792 | 799 | 775 | 796 | 112,000 | 7,960 |
| 2009-06-12 | 784 | 799 | 770 | 790 | 262,000 | 7,900 |
| 2009-06-11 | 785 | 808 | 785 | 788 | 185,000 | 7,880 |
| 2009-06-10 | 774 | 796 | 771 | 791 | 245,000 | 7,910 |
| 2009-06-09 | 763 | 774 | 750 | 773 | 143,000 | 7,730 |
| 2009-06-08 | 762 | 766 | 760 | 760 | 42,000 | 7,600 |
| 2009-06-05 | 774 | 776 | 755 | 760 | 94,000 | 7,600 |
| 2009-06-04 | 748 | 777 | 748 | 773 | 250,000 | 7,730 |
| 2009-06-03 | 722 | 765 | 720 | 764 | 258,000 | 7,640 |
| 2009-06-02 | 732 | 732 | 721 | 723 | 95,000 | 7,230 |
| 2009-06-01 | 717 | 726 | 708 | 723 | 149,000 | 7,230 |
| 2009-05-29 | 711 | 711 | 705 | 707 | 81,000 | 7,070 |
| 2009-05-28 | 700 | 714 | 698 | 714 | 182,000 | 7,140 |
| 2009-05-27 | 707 | 709 | 700 | 700 | 82,000 | 7,000 |
| 2009-05-26 | 707 | 709 | 698 | 706 | 100,000 | 7,060 |
| 2009-05-25 | 700 | 716 | 697 | 704 | 160,000 | 7,040 |
| 2009-05-22 | 682 | 705 | 679 | 699 | 184,000 | 6,990 |
| 2009-05-21 | 681 | 683 | 676 | 681 | 73,000 | 6,810 |
| 2009-05-20 | 680 | 686 | 675 | 681 | 169,000 | 6,810 |
| 2009-05-19 | 678 | 680 | 675 | 680 | 118,000 | 6,800 |
| 2009-05-18 | 670 | 678 | 670 | 676 | 161,000 | 6,760 |
| 2009-05-15 | 686 | 691 | 683 | 688 | 81,000 | 6,880 |
| 2009-05-14 | 681 | 689 | 681 | 688 | 66,000 | 6,880 |
| 2009-05-13 | 686 | 690 | 682 | 688 | 33,000 | 6,880 |
| 2009-05-12 | 681 | 688 | 676 | 686 | 105,000 | 6,860 |
| 2009-05-11 | 684 | 685 | 680 | 684 | 65,000 | 6,840 |
| 2009-05-08 | 685 | 686 | 678 | 685 | 96,000 | 6,850 |
| 2009-05-07 | 677 | 686 | 677 | 677 | 112,000 | 6,770 |
| 2009-05-01 | 678 | 684 | 669 | 672 | 110,000 | 6,720 |
| 2009-04-30 | 687 | 692 | 682 | 682 | 89,000 | 6,820 |
| 2009-04-28 | 675 | 685 | 668 | 668 | 127,000 | 6,680 |
| 2009-04-27 | 676 | 680 | 666 | 672 | 142,000 | 6,720 |
| 2009-04-24 | 692 | 695 | 676 | 676 | 173,000 | 6,760 |
| 2009-04-23 | 694 | 700 | 688 | 695 | 136,000 | 6,950 |
| 2009-04-22 | 696 | 697 | 686 | 692 | 114,000 | 6,920 |
| 2009-04-21 | 696 | 702 | 687 | 696 | 146,000 | 6,960 |
| 2009-04-20 | 693 | 708 | 692 | 703 | 226,000 | 7,030 |
| 2009-04-17 | 688 | 697 | 687 | 693 | 180,000 | 6,930 |
| 2009-04-16 | 693 | 699 | 688 | 689 | 139,000 | 6,890 |
| 2009-04-15 | 678 | 693 | 675 | 689 | 141,000 | 6,890 |
| 2009-04-14 | 676 | 680 | 669 | 678 | 126,000 | 6,780 |
| 2009-04-13 | 672 | 680 | 672 | 675 | 39,000 | 6,750 |
| 2009-04-10 | 681 | 689 | 679 | 680 | 101,000 | 6,800 |
| 2009-04-09 | 674 | 681 | 671 | 681 | 70,000 | 6,810 |
| 2009-04-08 | 670 | 672 | 667 | 670 | 77,000 | 6,700 |
| 2009-04-07 | 671 | 675 | 667 | 670 | 117,000 | 6,700 |
| 2009-04-06 | 688 | 688 | 669 | 670 | 153,000 | 6,700 |
| 2009-04-03 | 699 | 699 | 682 | 687 | 98,000 | 6,870 |
| 2009-04-02 | 697 | 707 | 689 | 699 | 221,000 | 6,990 |
| 2009-04-01 | 667 | 690 | 667 | 690 | 166,000 | 6,900 |
| 2009-03-31 | 672 | 681 | 661 | 667 | 180,000 | 6,670 |
| 2009-03-30 | 700 | 707 | 675 | 677 | 231,000 | 6,770 |
| 2009-03-27 | 710 | 710 | 696 | 698 | 195,000 | 6,980 |
| 2009-03-26 | 700 | 709 | 692 | 709 | 154,000 | 7,090 |
| 2009-03-25 | 689 | 700 | 680 | 700 | 204,000 | 7,000 |
| 2009-03-24 | 685 | 692 | 681 | 689 | 181,000 | 6,890 |
| 2009-03-23 | 674 | 680 | 665 | 680 | 154,000 | 6,800 |
| 2009-03-19 | 684 | 684 | 664 | 672 | 139,000 | 6,720 |
| 2009-03-18 | 685 | 691 | 677 | 680 | 206,000 | 6,800 |
| 2009-03-17 | 677 | 688 | 675 | 684 | 179,000 | 6,840 |
| 2009-03-16 | 672 | 687 | 672 | 677 | 146,000 | 6,770 |
| 2009-03-13 | 670 | 680 | 670 | 672 | 280,000 | 6,720 |
| 2009-03-12 | 681 | 683 | 677 | 680 | 130,000 | 6,800 |
| 2009-03-11 | 682 | 690 | 682 | 687 | 148,000 | 6,870 |
| 2009-03-10 | 678 | 684 | 675 | 679 | 101,000 | 6,790 |
| 2009-03-09 | 686 | 693 | 675 | 682 | 149,000 | 6,820 |
| 2009-03-06 | 700 | 700 | 680 | 686 | 229,000 | 6,860 |
| 2009-03-05 | 699 | 708 | 685 | 699 | 383,000 | 6,990 |
| 2009-03-04 | 675 | 697 | 671 | 689 | 353,000 | 6,890 |
| 2009-03-03 | 674 | 681 | 670 | 673 | 206,000 | 6,730 |
| 2009-03-02 | 690 | 691 | 675 | 684 | 228,000 | 6,840 |
| 2009-02-27 | 660 | 685 | 660 | 679 | 290,000 | 6,790 |
| 2009-02-26 | 699 | 700 | 661 | 671 | 492,000 | 6,710 |
| 2009-02-25 | 704 | 707 | 687 | 699 | 396,000 | 6,990 |
| 2009-02-24 | 671 | 694 | 654 | 689 | 1,043,000 | 6,890 |
| 2009-02-23 | 651 | 744 | 651 | 744 | 817,000 | 7,440 |
| 2009-02-20 | 645 | 648 | 643 | 646 | 242,000 | 6,460 |
| 2009-02-19 | 640 | 645 | 640 | 645 | 104,000 | 6,450 |
| 2009-02-18 | 638 | 640 | 636 | 640 | 112,000 | 6,400 |
| 2009-02-17 | 633 | 638 | 633 | 637 | 56,000 | 6,370 |
| 2009-02-16 | 632 | 639 | 632 | 639 | 105,000 | 6,390 |
| 2009-02-13 | 630 | 632 | 626 | 631 | 122,000 | 6,310 |
| 2009-02-12 | 630 | 630 | 624 | 628 | 126,000 | 6,280 |
| 2009-02-10 | 635 | 636 | 627 | 630 | 99,000 | 6,300 |
| 2009-02-09 | 631 | 637 | 628 | 628 | 53,000 | 6,280 |
| 2009-02-06 | 638 | 640 | 636 | 636 | 79,000 | 6,360 |
| 2009-02-05 | 637 | 639 | 633 | 637 | 117,000 | 6,370 |
| 2009-02-04 | 620 | 636 | 617 | 636 | 129,000 | 6,360 |
| 2009-02-03 | 630 | 630 | 620 | 622 | 96,000 | 6,220 |
| 2009-02-02 | 613 | 623 | 605 | 623 | 141,000 | 6,230 |
| 2009-01-30 | 624 | 624 | 611 | 617 | 123,000 | 6,170 |
| 2009-01-29 | 629 | 630 | 620 | 629 | 138,000 | 6,290 |
| 2009-01-28 | 629 | 632 | 623 | 626 | 95,000 | 6,260 |
| 2009-01-27 | 610 | 631 | 610 | 628 | 178,000 | 6,280 |
| 2009-01-26 | 602 | 606 | 601 | 603 | 102,000 | 6,030 |
| 2009-01-23 | 601 | 608 | 601 | 603 | 120,000 | 6,030 |
| 2009-01-22 | 609 | 614 | 601 | 605 | 225,000 | 6,050 |
| 2009-01-21 | 610 | 613 | 609 | 609 | 105,000 | 6,090 |
| 2009-01-20 | 615 | 617 | 613 | 613 | 46,000 | 6,130 |
| 2009-01-19 | 616 | 623 | 612 | 616 | 90,000 | 6,160 |
| 2009-01-16 | 617 | 629 | 617 | 626 | 192,000 | 6,260 |
| 2009-01-15 | 610 | 629 | 610 | 619 | 171,000 | 6,190 |
| 2009-01-14 | 618 | 628 | 616 | 620 | 78,000 | 6,200 |
| 2009-01-13 | 627 | 633 | 618 | 618 | 127,000 | 6,180 |
| 2009-01-09 | 627 | 630 | 626 | 626 | 59,000 | 6,260 |
| 2009-01-08 | 630 | 633 | 624 | 625 | 100,000 | 6,250 |
| 2009-01-07 | 633 | 639 | 633 | 634 | 94,000 | 6,340 |
| 2009-01-06 | 639 | 639 | 628 | 630 | 97,000 | 6,300 |
| 2009-01-05 | 638 | 645 | 630 | 634 | 72,000 | 6,340 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
