1. HOME >
  2. 株価時系列 >
  3. 9601 >
  4. 2011年

9601 松竹(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3072773172773196,0007,310
2011-12-2972072672072546,0007,250
2011-12-2872472772272342,0007,230
2011-12-2772472672172480,0007,240
2011-12-26732732725725121,0007,250
2011-12-2272973272873167,0007,310
2011-12-21730731723728123,0007,280
2011-12-2072272872172759,0007,270
2011-12-1972672671672276,0007,220
2011-12-16720730719724190,0007,240
2011-12-1571872071771758,0007,170
2011-12-14713720711718121,0007,180
2011-12-1371171371171394,0007,130
2011-12-12712718712716110,0007,160
2011-12-09714714711713213,0007,130
2011-12-0871271571171351,0007,130
2011-12-0770471270471176,0007,110
2011-12-0670771270470471,0007,040
2011-12-0571471470870967,0007,090
2011-12-0271571570971064,0007,100
2011-12-01708716706712119,0007,120
2011-11-30702713702713106,0007,130
2011-11-29707710701710119,0007,100
2011-11-28716717705706115,0007,060
2011-11-25715717711713116,0007,130
2011-11-24714721711713121,0007,130
2011-11-22717725716717124,0007,170
2011-11-2171571871471861,0007,180
2011-11-1871371570871582,0007,150
2011-11-1770671570671399,0007,130
2011-11-1670671170471091,0007,100
2011-11-15715716708711130,0007,110
2011-11-1471972071271587,0007,150
2011-11-11715720710717102,0007,170
2011-11-10713718712716118,0007,160
2011-11-09717719712719159,0007,190
2011-11-0871271971171699,0007,160
2011-11-07717719714719101,0007,190
2011-11-04705720702717107,0007,170
2011-11-02718718703710197,0007,100
2011-11-01717722712718154,0007,180
2011-10-31716724713717172,0007,170
2011-10-28710720704718353,0007,180
2011-10-27692696684696194,0006,960
2011-10-26691696683692168,0006,920
2011-10-25697699691691169,0006,910
2011-10-24702713701704115,0007,040
2011-10-2169269869269768,0006,970
2011-10-20693695688694114,0006,940
2011-10-19693695688692100,0006,920
2011-10-18688696685690121,0006,900
2011-10-17694697689692106,0006,920
2011-10-14694695681684349,0006,840
2011-10-13721721709709128,0007,090
2011-10-12725726716719169,0007,190
2011-10-11729736724725229,0007,250
2011-10-07727729724726131,0007,260
2011-10-06719728719728126,0007,280
2011-10-05727727713719198,0007,190
2011-10-04722730722727131,0007,270
2011-10-03728734721731174,0007,310
2011-09-30735738725730234,0007,300
2011-09-29723736720736308,0007,360
2011-09-28705728705723359,0007,230
2011-09-27685701683701265,0007,010
2011-09-26685688676681254,0006,810
2011-09-22678685669685167,0006,850
2011-09-21685686679679123,0006,790
2011-09-20685686679681146,0006,810
2011-09-16687690685690204,0006,900
2011-09-15683689683687163,0006,870
2011-09-14686689682683128,0006,830
2011-09-13684689681688187,0006,880
2011-09-12679685673684205,0006,840
2011-09-09675683675682401,0006,820
2011-09-08664672664672148,0006,720
2011-09-07660664658664179,0006,640
2011-09-06658660655657135,0006,570
2011-09-0565965965565898,0006,580
2011-09-02658661653661134,0006,610
2011-09-01660662658659143,0006,590
2011-08-31659660656658151,0006,580
2011-08-30653660651657225,0006,570
2011-08-29647651642647429,0006,470
2011-08-26664666656656963,0006,560
2011-08-25671672667667257,0006,670
2011-08-24673674668670301,0006,700
2011-08-23667672667671230,0006,710
2011-08-22671672667667186,0006,670
2011-08-19666672665670170,0006,700
2011-08-18672676668674160,0006,740
2011-08-17666672665671125,0006,710
2011-08-16662670662670172,0006,700
2011-08-15654664653662168,0006,620
2011-08-12653653645648145,0006,480
2011-08-11642648641648172,0006,480
2011-08-10644648642647179,0006,470
2011-08-09633635622634321,0006,340
2011-08-08647649640641176,0006,410
2011-08-05648653644650192,0006,500
2011-08-04660663659659141,0006,590
2011-08-03662662658659158,0006,590
2011-08-0266666666466587,0006,650
2011-08-01662672661667128,0006,670
2011-07-29669669661662132,0006,620
2011-07-28670675666667167,0006,670
2011-07-27676676670673135,0006,730
2011-07-26670679670676222,0006,760
2011-07-2566967066766991,0006,690
2011-07-22670672667668162,0006,680
2011-07-2166666866566841,0006,680
2011-07-20665669663666113,0006,660
2011-07-19668668657663232,0006,630
2011-07-15668671660670246,0006,700
2011-07-14670671668671115,0006,710
2011-07-13665672665670151,0006,700
2011-07-1266366866366693,0006,660
2011-07-1166466866466893,0006,680
2011-07-08666667663664148,0006,640
2011-07-0766466666266499,0006,640
2011-07-06661663656663189,0006,630
2011-07-05668668660661265,0006,610
2011-07-04663670662668237,0006,680
2011-07-01660662658662161,0006,620
2011-06-30654659652659225,0006,590
2011-06-29645655645654175,0006,540
2011-06-28654655644645217,0006,450
2011-06-27650655648649227,0006,490
2011-06-24645651645651113,0006,510
2011-06-2364264964064695,0006,460
2011-06-22640649639648139,0006,480
2011-06-2163664063364095,0006,400
2011-06-20626635626630109,0006,300
2011-06-17626626617624158,0006,240
2011-06-16637637625625172,0006,250
2011-06-15650650637638212,0006,380
2011-06-14645653642653265,0006,530
2011-06-13626645625645242,0006,450
2011-06-10620630616630314,0006,300
2011-06-09609615606615193,0006,150
2011-06-08605609603608170,0006,080
2011-06-07599604598604159,0006,040
2011-06-0659659959459871,0005,980
2011-06-03597599595596172,0005,960
2011-06-02606606598599102,0005,990
2011-06-0160960960460881,0006,080
2011-05-3159660959660977,0006,090
2011-05-3060060059659799,0005,970
2011-05-27596602595598147,0005,980
2011-05-2659059759059685,0005,960
2011-05-2558659258659073,0005,900
2011-05-2459059158858974,0005,890
2011-05-2359159158459195,0005,910
2011-05-20587592584590102,0005,900
2011-05-1958959358458586,0005,850
2011-05-18581591581589153,0005,890
2011-05-17582585579579102,0005,790
2011-05-1658358558258258,0005,820
2011-05-13590590579583170,0005,830
2011-05-12596597592592109,0005,920
2011-05-1160060359859883,0005,980
2011-05-1059060059060072,0006,000
2011-05-0960060059359493,0005,940
2011-05-06598601595600144,0006,000
2011-05-02590599590597106,0005,970
2011-04-28577585574585148,0005,850
2011-04-27570577570574125,0005,740
2011-04-26579579570571154,0005,710
2011-04-2558058057657681,0005,760
2011-04-22577583577581132,0005,810
2011-04-2158158357958283,0005,820
2011-04-20572583572582118,0005,820
2011-04-19565574565570107,0005,700
2011-04-1856957356857299,0005,720
2011-04-15578581569571256,0005,710
2011-04-14578590569576489,0005,760
2011-04-13572576570571115,0005,710
2011-04-12570573568572145,0005,720
2011-04-1157357956957690,0005,760
2011-04-08568579561576152,0005,760
2011-04-07571572565568106,0005,680
2011-04-06576576566567122,0005,670
2011-04-05582582570571109,0005,710
2011-04-0458759158658795,0005,870
2011-04-01597597586586118,0005,860
2011-03-31597601591601141,0006,010
2011-03-30582592579592108,0005,920
2011-03-29568584568582158,0005,820
2011-03-28568573567573128,0005,730
2011-03-25570578566569155,0005,690
2011-03-24574575566566134,0005,660
2011-03-23578579566569182,0005,690
2011-03-22575579570575217,0005,750
2011-03-18558590558565457,0005,650
2011-03-17522562518558386,0005,580
2011-03-16513541511537475,0005,370
2011-03-15520527504522630,0005,220
2011-03-14515543513529344,0005,290
2011-03-11591591575575438,0005,750
2011-03-10603603593594160,0005,940
2011-03-09603611603603119,0006,030
2011-03-08603609602602107,0006,020
2011-03-07617617598603240,0006,030
2011-03-04618619615617180,0006,170
2011-03-03616620616618124,0006,180
2011-03-02616620615615205,0006,150
2011-03-01624625620623159,0006,230
2011-02-28618625615623240,0006,230
2011-02-25609617609615237,0006,150
2011-02-24629629607615663,0006,150
2011-02-23645652642642794,0006,420
2011-02-22646651640647529,0006,470
2011-02-21648649645646247,0006,460
2011-02-18650651647648191,0006,480
2011-02-17652654649651243,0006,510
2011-02-16655655649652180,0006,520
2011-02-15661661654656181,0006,560
2011-02-14658661655660404,0006,600
2011-02-10639648639644154,0006,440
2011-02-09644649637639330,0006,390
2011-02-08625648625642405,0006,420
2011-02-07622625621623130,0006,230
2011-02-04615622615619248,0006,190
2011-02-03612617610615236,0006,150
2011-02-02608612606611240,0006,110
2011-02-01603605601604179,0006,040
2011-01-31601606596603252,0006,030
2011-01-28611612601607352,0006,070
2011-01-27605612605609354,0006,090
2011-01-26594605590601437,0006,010
2011-01-25590594585593167,0005,930
2011-01-24585589585589213,0005,890
2011-01-21585590584585311,0005,850
2011-01-20593594581587310,0005,870
2011-01-19591593587592311,0005,920
2011-01-18564596562591864,0005,910
2011-01-17557564554559434,0005,590
2011-01-14544559542549656,0005,490
2011-01-13542544540543250,0005,430
2011-01-12545545540540241,0005,400
2011-01-11540546540543270,0005,430
2011-01-07540542538539143,0005,390
2011-01-06538541536538134,0005,380
2011-01-05539539537538124,0005,380
2011-01-04527540527537220,0005,370

分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株