9601 松竹(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 528 | 529 | 521 | 524 | 164,000 | 5,240 |
| 2010-12-29 | 520 | 527 | 520 | 527 | 120,000 | 5,270 |
| 2010-12-28 | 520 | 522 | 517 | 520 | 218,000 | 5,200 |
| 2010-12-27 | 521 | 522 | 518 | 519 | 126,000 | 5,190 |
| 2010-12-24 | 524 | 525 | 519 | 521 | 264,000 | 5,210 |
| 2010-12-22 | 533 | 536 | 527 | 530 | 246,000 | 5,300 |
| 2010-12-21 | 535 | 537 | 532 | 536 | 177,000 | 5,360 |
| 2010-12-20 | 538 | 539 | 531 | 534 | 203,000 | 5,340 |
| 2010-12-17 | 541 | 541 | 535 | 539 | 234,000 | 5,390 |
| 2010-12-16 | 546 | 546 | 540 | 540 | 305,000 | 5,400 |
| 2010-12-15 | 547 | 548 | 540 | 545 | 287,000 | 5,450 |
| 2010-12-14 | 532 | 549 | 532 | 546 | 552,000 | 5,460 |
| 2010-12-13 | 524 | 530 | 524 | 530 | 305,000 | 5,300 |
| 2010-12-10 | 521 | 525 | 519 | 523 | 406,000 | 5,230 |
| 2010-12-09 | 513 | 521 | 513 | 519 | 279,000 | 5,190 |
| 2010-12-08 | 510 | 513 | 510 | 512 | 192,000 | 5,120 |
| 2010-12-07 | 513 | 513 | 510 | 511 | 188,000 | 5,110 |
| 2010-12-06 | 510 | 513 | 510 | 513 | 212,000 | 5,130 |
| 2010-12-03 | 513 | 514 | 510 | 510 | 253,000 | 5,100 |
| 2010-12-02 | 512 | 515 | 510 | 511 | 275,000 | 5,110 |
| 2010-12-01 | 510 | 510 | 509 | 510 | 119,000 | 5,100 |
| 2010-11-30 | 508 | 512 | 508 | 509 | 232,000 | 5,090 |
| 2010-11-29 | 506 | 511 | 506 | 509 | 184,000 | 5,090 |
| 2010-11-26 | 506 | 509 | 506 | 506 | 100,000 | 5,060 |
| 2010-11-25 | 510 | 510 | 506 | 508 | 181,000 | 5,080 |
| 2010-11-24 | 515 | 516 | 509 | 509 | 231,000 | 5,090 |
| 2010-11-22 | 516 | 517 | 515 | 517 | 147,000 | 5,170 |
| 2010-11-19 | 516 | 517 | 513 | 514 | 166,000 | 5,140 |
| 2010-11-18 | 510 | 515 | 510 | 515 | 260,000 | 5,150 |
| 2010-11-17 | 508 | 509 | 506 | 508 | 158,000 | 5,080 |
| 2010-11-16 | 510 | 513 | 508 | 510 | 232,000 | 5,100 |
| 2010-11-15 | 512 | 512 | 510 | 510 | 180,000 | 5,100 |
| 2010-11-12 | 512 | 514 | 508 | 510 | 187,000 | 5,100 |
| 2010-11-11 | 513 | 514 | 508 | 512 | 239,000 | 5,120 |
| 2010-11-10 | 509 | 514 | 509 | 513 | 254,000 | 5,130 |
| 2010-11-09 | 512 | 514 | 509 | 511 | 152,000 | 5,110 |
| 2010-11-08 | 515 | 515 | 510 | 514 | 161,000 | 5,140 |
| 2010-11-05 | 508 | 515 | 508 | 511 | 247,000 | 5,110 |
| 2010-11-04 | 500 | 509 | 500 | 502 | 201,000 | 5,020 |
| 2010-11-02 | 498 | 499 | 493 | 498 | 233,000 | 4,980 |
| 2010-11-01 | 507 | 510 | 496 | 497 | 221,000 | 4,970 |
| 2010-10-29 | 502 | 510 | 500 | 506 | 371,000 | 5,060 |
| 2010-10-28 | 513 | 513 | 500 | 504 | 528,000 | 5,040 |
| 2010-10-27 | 510 | 515 | 510 | 511 | 242,000 | 5,110 |
| 2010-10-26 | 510 | 515 | 510 | 512 | 203,000 | 5,120 |
| 2010-10-25 | 515 | 520 | 511 | 511 | 179,000 | 5,110 |
| 2010-10-22 | 518 | 525 | 518 | 519 | 230,000 | 5,190 |
| 2010-10-21 | 515 | 523 | 510 | 522 | 244,000 | 5,220 |
| 2010-10-20 | 528 | 528 | 510 | 515 | 361,000 | 5,150 |
| 2010-10-19 | 539 | 540 | 528 | 530 | 286,000 | 5,300 |
| 2010-10-18 | 539 | 545 | 535 | 539 | 253,000 | 5,390 |
| 2010-10-15 | 563 | 563 | 537 | 538 | 258,000 | 5,380 |
| 2010-10-14 | 553 | 568 | 548 | 563 | 280,000 | 5,630 |
| 2010-10-13 | 548 | 558 | 542 | 552 | 413,000 | 5,520 |
| 2010-10-12 | 570 | 571 | 547 | 549 | 305,000 | 5,490 |
| 2010-10-08 | 581 | 583 | 569 | 569 | 203,000 | 5,690 |
| 2010-10-07 | 579 | 589 | 579 | 586 | 165,000 | 5,860 |
| 2010-10-06 | 577 | 583 | 576 | 579 | 128,000 | 5,790 |
| 2010-10-05 | 567 | 578 | 567 | 576 | 173,000 | 5,760 |
| 2010-10-04 | 574 | 575 | 567 | 567 | 122,000 | 5,670 |
| 2010-10-01 | 572 | 578 | 570 | 578 | 200,000 | 5,780 |
| 2010-09-30 | 577 | 579 | 568 | 569 | 110,000 | 5,690 |
| 2010-09-29 | 577 | 577 | 573 | 577 | 119,000 | 5,770 |
| 2010-09-28 | 568 | 577 | 567 | 577 | 153,000 | 5,770 |
| 2010-09-27 | 567 | 570 | 563 | 570 | 165,000 | 5,700 |
| 2010-09-24 | 570 | 573 | 565 | 565 | 216,000 | 5,650 |
| 2010-09-22 | 575 | 577 | 570 | 570 | 133,000 | 5,700 |
| 2010-09-21 | 582 | 582 | 572 | 572 | 133,000 | 5,720 |
| 2010-09-17 | 577 | 579 | 574 | 577 | 164,000 | 5,770 |
| 2010-09-16 | 585 | 586 | 573 | 574 | 138,000 | 5,740 |
| 2010-09-15 | 577 | 585 | 576 | 583 | 137,000 | 5,830 |
| 2010-09-14 | 580 | 583 | 575 | 577 | 110,000 | 5,770 |
| 2010-09-13 | 589 | 589 | 580 | 581 | 111,000 | 5,810 |
| 2010-09-10 | 585 | 589 | 581 | 586 | 282,000 | 5,860 |
| 2010-09-09 | 580 | 583 | 578 | 580 | 145,000 | 5,800 |
| 2010-09-08 | 579 | 580 | 573 | 580 | 178,000 | 5,800 |
| 2010-09-07 | 587 | 588 | 582 | 583 | 93,000 | 5,830 |
| 2010-09-06 | 588 | 590 | 583 | 590 | 148,000 | 5,900 |
| 2010-09-03 | 578 | 586 | 578 | 586 | 140,000 | 5,860 |
| 2010-09-02 | 585 | 585 | 575 | 581 | 212,000 | 5,810 |
| 2010-09-01 | 571 | 578 | 571 | 578 | 222,000 | 5,780 |
| 2010-08-31 | 581 | 581 | 571 | 573 | 249,000 | 5,730 |
| 2010-08-30 | 585 | 593 | 582 | 588 | 235,000 | 5,880 |
| 2010-08-27 | 577 | 579 | 569 | 579 | 324,000 | 5,790 |
| 2010-08-26 | 587 | 587 | 581 | 582 | 559,000 | 5,820 |
| 2010-08-25 | 587 | 588 | 583 | 587 | 342,000 | 5,870 |
| 2010-08-24 | 594 | 594 | 589 | 590 | 192,000 | 5,900 |
| 2010-08-23 | 595 | 600 | 591 | 594 | 210,000 | 5,940 |
| 2010-08-20 | 599 | 599 | 595 | 595 | 162,000 | 5,950 |
| 2010-08-19 | 600 | 603 | 595 | 601 | 271,000 | 6,010 |
| 2010-08-18 | 603 | 604 | 591 | 600 | 378,000 | 6,000 |
| 2010-08-17 | 588 | 599 | 582 | 598 | 320,000 | 5,980 |
| 2010-08-16 | 582 | 588 | 580 | 588 | 172,000 | 5,880 |
| 2010-08-13 | 582 | 585 | 580 | 584 | 199,000 | 5,840 |
| 2010-08-12 | 585 | 586 | 580 | 581 | 439,000 | 5,810 |
| 2010-08-11 | 600 | 600 | 589 | 590 | 283,000 | 5,900 |
| 2010-08-10 | 605 | 607 | 601 | 601 | 204,000 | 6,010 |
| 2010-08-09 | 596 | 604 | 595 | 603 | 279,000 | 6,030 |
| 2010-08-06 | 585 | 595 | 582 | 595 | 309,000 | 5,950 |
| 2010-08-05 | 587 | 589 | 583 | 585 | 334,000 | 5,850 |
| 2010-08-04 | 589 | 589 | 582 | 583 | 268,000 | 5,830 |
| 2010-08-03 | 592 | 592 | 587 | 590 | 192,000 | 5,900 |
| 2010-08-02 | 590 | 592 | 584 | 586 | 336,000 | 5,860 |
| 2010-07-30 | 597 | 597 | 588 | 589 | 258,000 | 5,890 |
| 2010-07-29 | 600 | 600 | 594 | 595 | 260,000 | 5,950 |
| 2010-07-28 | 591 | 600 | 591 | 600 | 265,000 | 6,000 |
| 2010-07-27 | 592 | 593 | 589 | 590 | 226,000 | 5,900 |
| 2010-07-26 | 597 | 602 | 591 | 591 | 185,000 | 5,910 |
| 2010-07-23 | 590 | 595 | 581 | 591 | 413,000 | 5,910 |
| 2010-07-22 | 591 | 591 | 580 | 580 | 454,000 | 5,800 |
| 2010-07-21 | 603 | 604 | 596 | 598 | 280,000 | 5,980 |
| 2010-07-20 | 614 | 614 | 600 | 600 | 450,000 | 6,000 |
| 2010-07-16 | 630 | 630 | 617 | 618 | 271,000 | 6,180 |
| 2010-07-15 | 636 | 637 | 628 | 629 | 280,000 | 6,290 |
| 2010-07-14 | 641 | 641 | 636 | 639 | 308,000 | 6,390 |
| 2010-07-13 | 639 | 645 | 637 | 637 | 247,000 | 6,370 |
| 2010-07-12 | 642 | 642 | 634 | 634 | 184,000 | 6,340 |
| 2010-07-09 | 642 | 643 | 636 | 642 | 378,000 | 6,420 |
| 2010-07-08 | 642 | 645 | 641 | 642 | 306,000 | 6,420 |
| 2010-07-07 | 643 | 643 | 635 | 637 | 336,000 | 6,370 |
| 2010-07-06 | 639 | 643 | 634 | 643 | 370,000 | 6,430 |
| 2010-07-05 | 639 | 641 | 634 | 640 | 363,000 | 6,400 |
| 2010-07-02 | 627 | 639 | 625 | 635 | 636,000 | 6,350 |
| 2010-07-01 | 630 | 633 | 622 | 630 | 2,111,000 | 6,300 |
| 2010-06-30 | 641 | 643 | 638 | 640 | 678,000 | 6,400 |
| 2010-06-29 | 659 | 659 | 646 | 650 | 813,000 | 6,500 |
| 2010-06-28 | 659 | 666 | 659 | 660 | 393,000 | 6,600 |
| 2010-06-25 | 662 | 664 | 658 | 658 | 593,000 | 6,580 |
| 2010-06-24 | 671 | 671 | 664 | 667 | 1,581,000 | 6,670 |
| 2010-06-23 | 685 | 688 | 666 | 678 | 1,838,000 | 6,780 |
| 2010-06-22 | 705 | 708 | 694 | 694 | 773,000 | 6,940 |
| 2010-06-21 | 701 | 708 | 701 | 705 | 485,000 | 7,050 |
| 2010-06-18 | 714 | 722 | 710 | 713 | 494,000 | 7,130 |
| 2010-06-17 | 750 | 753 | 728 | 728 | 566,000 | 7,280 |
| 2010-06-16 | 751 | 761 | 750 | 756 | 718,000 | 7,560 |
| 2010-06-15 | 766 | 785 | 765 | 783 | 144,000 | 7,830 |
| 2010-06-14 | 768 | 774 | 766 | 771 | 92,000 | 7,710 |
| 2010-06-11 | 763 | 770 | 760 | 767 | 265,000 | 7,670 |
| 2010-06-10 | 761 | 763 | 757 | 762 | 141,000 | 7,620 |
| 2010-06-09 | 762 | 765 | 759 | 762 | 111,000 | 7,620 |
| 2010-06-08 | 760 | 763 | 758 | 762 | 118,000 | 7,620 |
| 2010-06-07 | 771 | 771 | 763 | 763 | 73,000 | 7,630 |
| 2010-06-04 | 778 | 778 | 775 | 777 | 61,000 | 7,770 |
| 2010-06-03 | 761 | 779 | 761 | 778 | 141,000 | 7,780 |
| 2010-06-02 | 766 | 766 | 758 | 759 | 120,000 | 7,590 |
| 2010-06-01 | 766 | 768 | 760 | 766 | 68,000 | 7,660 |
| 2010-05-31 | 752 | 765 | 752 | 760 | 147,000 | 7,600 |
| 2010-05-28 | 761 | 761 | 753 | 755 | 126,000 | 7,550 |
| 2010-05-27 | 752 | 754 | 748 | 750 | 162,000 | 7,500 |
| 2010-05-26 | 766 | 766 | 753 | 753 | 142,000 | 7,530 |
| 2010-05-25 | 774 | 777 | 764 | 765 | 141,000 | 7,650 |
| 2010-05-24 | 771 | 776 | 769 | 774 | 137,000 | 7,740 |
| 2010-05-21 | 767 | 773 | 766 | 770 | 210,000 | 7,700 |
| 2010-05-20 | 777 | 789 | 776 | 779 | 90,000 | 7,790 |
| 2010-05-19 | 781 | 785 | 769 | 785 | 186,000 | 7,850 |
| 2010-05-18 | 786 | 791 | 783 | 784 | 123,000 | 7,840 |
| 2010-05-17 | 793 | 794 | 786 | 788 | 162,000 | 7,880 |
| 2010-05-14 | 794 | 803 | 794 | 800 | 106,000 | 8,000 |
| 2010-05-13 | 799 | 804 | 799 | 804 | 95,000 | 8,040 |
| 2010-05-12 | 802 | 802 | 798 | 799 | 72,000 | 7,990 |
| 2010-05-11 | 807 | 807 | 795 | 796 | 116,000 | 7,960 |
| 2010-05-10 | 801 | 808 | 796 | 803 | 183,000 | 8,030 |
| 2010-05-07 | 790 | 808 | 783 | 802 | 253,000 | 8,020 |
| 2010-05-06 | 800 | 800 | 785 | 791 | 265,000 | 7,910 |
| 2010-04-30 | 800 | 808 | 800 | 806 | 117,000 | 8,060 |
| 2010-04-28 | 801 | 801 | 794 | 797 | 189,000 | 7,970 |
| 2010-04-27 | 816 | 816 | 807 | 810 | 56,000 | 8,100 |
| 2010-04-26 | 801 | 822 | 801 | 820 | 175,000 | 8,200 |
| 2010-04-23 | 799 | 814 | 799 | 814 | 121,000 | 8,140 |
| 2010-04-22 | 804 | 807 | 789 | 806 | 209,000 | 8,060 |
| 2010-04-21 | 794 | 808 | 792 | 807 | 198,000 | 8,070 |
| 2010-04-20 | 785 | 792 | 777 | 792 | 152,000 | 7,920 |
| 2010-04-19 | 787 | 792 | 777 | 777 | 230,000 | 7,770 |
| 2010-04-16 | 796 | 796 | 784 | 788 | 218,000 | 7,880 |
| 2010-04-15 | 791 | 800 | 790 | 799 | 132,000 | 7,990 |
| 2010-04-14 | 788 | 791 | 784 | 790 | 156,000 | 7,900 |
| 2010-04-13 | 780 | 781 | 773 | 778 | 159,000 | 7,780 |
| 2010-04-12 | 779 | 789 | 779 | 786 | 107,000 | 7,860 |
| 2010-04-09 | 773 | 780 | 773 | 779 | 67,000 | 7,790 |
| 2010-04-08 | 779 | 780 | 776 | 776 | 108,000 | 7,760 |
| 2010-04-07 | 769 | 781 | 769 | 780 | 123,000 | 7,800 |
| 2010-04-06 | 777 | 778 | 765 | 768 | 197,000 | 7,680 |
| 2010-04-05 | 775 | 778 | 767 | 777 | 225,000 | 7,770 |
| 2010-04-02 | 784 | 784 | 768 | 771 | 109,000 | 7,710 |
| 2010-04-01 | 779 | 780 | 768 | 774 | 254,000 | 7,740 |
| 2010-03-31 | 777 | 779 | 771 | 778 | 166,000 | 7,780 |
| 2010-03-30 | 781 | 784 | 766 | 778 | 236,000 | 7,780 |
| 2010-03-29 | 778 | 780 | 774 | 777 | 180,000 | 7,770 |
| 2010-03-26 | 778 | 778 | 775 | 778 | 223,000 | 7,780 |
| 2010-03-25 | 775 | 779 | 775 | 777 | 148,000 | 7,770 |
| 2010-03-24 | 773 | 782 | 773 | 774 | 214,000 | 7,740 |
| 2010-03-23 | 764 | 776 | 764 | 773 | 208,000 | 7,730 |
| 2010-03-19 | 764 | 766 | 760 | 760 | 146,000 | 7,600 |
| 2010-03-18 | 771 | 771 | 763 | 763 | 79,000 | 7,630 |
| 2010-03-17 | 765 | 771 | 763 | 768 | 108,000 | 7,680 |
| 2010-03-16 | 763 | 769 | 762 | 766 | 92,000 | 7,660 |
| 2010-03-15 | 773 | 773 | 763 | 763 | 82,000 | 7,630 |
| 2010-03-12 | 765 | 768 | 764 | 768 | 207,000 | 7,680 |
| 2010-03-11 | 768 | 769 | 761 | 766 | 160,000 | 7,660 |
| 2010-03-10 | 770 | 770 | 766 | 767 | 108,000 | 7,670 |
| 2010-03-09 | 767 | 772 | 763 | 768 | 209,000 | 7,680 |
| 2010-03-08 | 784 | 788 | 762 | 770 | 302,000 | 7,700 |
| 2010-03-05 | 783 | 785 | 780 | 783 | 131,000 | 7,830 |
| 2010-03-04 | 782 | 782 | 775 | 776 | 136,000 | 7,760 |
| 2010-03-03 | 783 | 788 | 783 | 788 | 184,000 | 7,880 |
| 2010-03-02 | 796 | 796 | 785 | 789 | 95,000 | 7,890 |
| 2010-03-01 | 783 | 800 | 781 | 797 | 136,000 | 7,970 |
| 2010-02-26 | 790 | 790 | 780 | 788 | 163,000 | 7,880 |
| 2010-02-25 | 801 | 801 | 792 | 795 | 166,000 | 7,950 |
| 2010-02-24 | 802 | 807 | 800 | 801 | 314,000 | 8,010 |
| 2010-02-23 | 827 | 827 | 819 | 819 | 400,000 | 8,190 |
| 2010-02-22 | 826 | 829 | 820 | 825 | 361,000 | 8,250 |
| 2010-02-19 | 830 | 833 | 823 | 823 | 177,000 | 8,230 |
| 2010-02-18 | 826 | 830 | 826 | 830 | 90,000 | 8,300 |
| 2010-02-17 | 819 | 826 | 819 | 826 | 84,000 | 8,260 |
| 2010-02-16 | 815 | 820 | 815 | 817 | 70,000 | 8,170 |
| 2010-02-15 | 817 | 819 | 813 | 813 | 96,000 | 8,130 |
| 2010-02-12 | 822 | 824 | 813 | 819 | 222,000 | 8,190 |
| 2010-02-10 | 813 | 820 | 813 | 814 | 106,000 | 8,140 |
| 2010-02-09 | 820 | 822 | 812 | 813 | 158,000 | 8,130 |
| 2010-02-08 | 830 | 830 | 822 | 826 | 142,000 | 8,260 |
| 2010-02-05 | 831 | 839 | 830 | 830 | 112,000 | 8,300 |
| 2010-02-04 | 836 | 842 | 834 | 840 | 85,000 | 8,400 |
| 2010-02-03 | 830 | 836 | 830 | 835 | 99,000 | 8,350 |
| 2010-02-02 | 823 | 832 | 821 | 829 | 92,000 | 8,290 |
| 2010-02-01 | 831 | 832 | 821 | 829 | 161,000 | 8,290 |
| 2010-01-29 | 839 | 839 | 831 | 831 | 122,000 | 8,310 |
| 2010-01-28 | 836 | 839 | 836 | 838 | 86,000 | 8,380 |
| 2010-01-27 | 837 | 842 | 834 | 834 | 133,000 | 8,340 |
| 2010-01-26 | 858 | 858 | 843 | 844 | 107,000 | 8,440 |
| 2010-01-25 | 850 | 854 | 847 | 849 | 82,000 | 8,490 |
| 2010-01-22 | 851 | 853 | 846 | 852 | 106,000 | 8,520 |
| 2010-01-21 | 850 | 859 | 846 | 857 | 108,000 | 8,570 |
| 2010-01-20 | 859 | 860 | 850 | 850 | 87,000 | 8,500 |
| 2010-01-19 | 856 | 857 | 853 | 856 | 67,000 | 8,560 |
| 2010-01-18 | 852 | 857 | 851 | 856 | 81,000 | 8,560 |
| 2010-01-15 | 857 | 860 | 851 | 858 | 173,000 | 8,580 |
| 2010-01-14 | 858 | 860 | 854 | 858 | 101,000 | 8,580 |
| 2010-01-13 | 854 | 860 | 850 | 850 | 142,000 | 8,500 |
| 2010-01-12 | 845 | 855 | 845 | 853 | 120,000 | 8,530 |
| 2010-01-08 | 844 | 845 | 839 | 845 | 95,000 | 8,450 |
| 2010-01-07 | 840 | 842 | 838 | 841 | 71,000 | 8,410 |
| 2010-01-06 | 838 | 841 | 835 | 840 | 99,000 | 8,400 |
| 2010-01-05 | 840 | 840 | 832 | 833 | 92,000 | 8,330 |
| 2010-01-04 | 834 | 840 | 831 | 831 | 50,000 | 8,310 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
