9601 松竹(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	895	895	887	889	151,000	8,890
2012-12-27	884	893	881	890	292,000	8,900
2012-12-26	870	883	868	880	283,000	8,800
2012-12-25	870	870	862	863	273,000	8,630
2012-12-21	875	880	869	872	247,000	8,720
2012-12-20	877	879	872	874	205,000	8,740
2012-12-19	864	877	863	875	255,000	8,750
2012-12-18	864	866	860	863	248,000	8,630
2012-12-17	863	867	859	860	221,000	8,600
2012-12-14	857	863	855	858	326,000	8,580
2012-12-13	864	864	856	857	165,000	8,570
2012-12-12	859	864	855	863	176,000	8,630
2012-12-11	856	860	851	858	128,000	8,580
2012-12-10	849	860	849	856	213,000	8,560
2012-12-07	860	862	846	854	260,000	8,540
2012-12-06	827	863	825	861	442,000	8,610
2012-12-05	816	827	816	825	132,000	8,250
2012-12-04	822	826	818	825	172,000	8,250
2012-12-03	825	829	823	827	133,000	8,270
2012-11-30	829	830	825	825	169,000	8,250
2012-11-29	815	827	815	825	178,000	8,250
2012-11-28	810	827	809	818	319,000	8,180
2012-11-27	797	809	797	809	266,000	8,090
2012-11-26	786	793	785	793	179,000	7,930
2012-11-22	783	785	779	784	101,000	7,840
2012-11-21	781	782	778	781	103,000	7,810
2012-11-20	782	782	776	779	122,000	7,790
2012-11-19	778	780	772	779	128,000	7,790
2012-11-16	775	776	771	776	70,000	7,760
2012-11-15	772	775	772	775	52,000	7,750
2012-11-14	767	777	766	773	82,000	7,730
2012-11-13	770	771	766	768	86,000	7,680
2012-11-12	776	777	770	770	123,000	7,700
2012-11-09	773	777	771	775	106,000	7,750
2012-11-08	774	777	773	773	69,000	7,730
2012-11-07	775	778	770	774	92,000	7,740
2012-11-06	774	774	771	773	46,000	7,730
2012-11-05	778	780	774	778	59,000	7,780
2012-11-02	780	782	778	782	106,000	7,820
2012-11-01	778	780	775	779	81,000	7,790
2012-10-31	773	781	769	778	120,000	7,780
2012-10-30	782	782	773	775	113,000	7,750
2012-10-29	776	783	776	783	126,000	7,830
2012-10-26	778	779	773	777	114,000	7,770
2012-10-25	774	779	771	778	74,000	7,780
2012-10-24	773	777	771	772	106,000	7,720
2012-10-23	776	780	775	777	83,000	7,770
2012-10-22	772	778	772	776	76,000	7,760
2012-10-19	772	779	772	778	108,000	7,780
2012-10-18	780	783	778	781	115,000	7,810
2012-10-17	775	781	775	780	167,000	7,800
2012-10-16	765	776	765	775	198,000	7,750
2012-10-15	756	763	751	763	131,000	7,630
2012-10-12	748	758	742	756	170,000	7,560
2012-10-11	740	743	738	739	148,000	7,390
2012-10-10	753	753	743	743	157,000	7,430
2012-10-09	763	766	756	756	95,000	7,560
2012-10-05	765	765	760	763	121,000	7,630
2012-10-04	763	768	761	766	122,000	7,660
2012-10-03	764	768	762	763	87,000	7,630
2012-10-02	764	771	764	765	75,000	7,650
2012-10-01	775	775	768	772	65,000	7,720
2012-09-28	783	783	770	777	212,000	7,770
2012-09-27	766	779	764	776	182,000	7,760
2012-09-26	755	766	755	766	137,000	7,660
2012-09-25	755	763	754	762	168,000	7,620
2012-09-24	757	757	750	754	125,000	7,540
2012-09-21	746	756	746	756	115,000	7,560
2012-09-20	755	759	748	748	119,000	7,480
2012-09-19	754	759	752	755	168,000	7,550
2012-09-18	750	750	744	749	151,000	7,490
2012-09-14	750	751	745	749	215,000	7,490
2012-09-13	747	749	746	747	45,000	7,470
2012-09-12	747	750	745	750	93,000	7,500
2012-09-11	745	747	742	747	75,000	7,470
2012-09-10	746	749	742	749	120,000	7,490
2012-09-07	746	747	742	746	118,000	7,460
2012-09-06	745	746	736	740	188,000	7,400
2012-09-05	754	754	746	749	118,000	7,490
2012-09-04	765	770	755	757	194,000	7,570
2012-09-03	765	772	764	766	261,000	7,660
2012-08-31	767	767	762	762	157,000	7,620
2012-08-30	766	774	761	766	219,000	7,660
2012-08-29	757	769	751	766	774,000	7,660
2012-08-28	770	777	761	761	1,257,000	7,610
2012-08-27	787	788	776	776	499,000	7,760
2012-08-24	789	789	786	788	136,000	7,880
2012-08-23	790	791	786	789	171,000	7,890
2012-08-22	787	790	787	790	156,000	7,900
2012-08-21	788	791	787	791	119,000	7,910
2012-08-20	790	791	785	787	114,000	7,870
2012-08-17	794	794	784	789	206,000	7,890
2012-08-16	793	795	790	793	117,000	7,930
2012-08-15	784	794	783	793	120,000	7,930
2012-08-14	774	789	773	787	214,000	7,870
2012-08-13	773	773	770	772	76,000	7,720
2012-08-10	773	775	769	774	123,000	7,740
2012-08-09	770	772	763	772	89,000	7,720
2012-08-08	766	772	766	770	128,000	7,700
2012-08-07	757	765	756	763	129,000	7,630
2012-08-06	762	763	759	760	37,000	7,600
2012-08-03	760	761	756	756	95,000	7,560
2012-08-02	765	765	761	763	80,000	7,630
2012-08-01	768	768	761	764	122,000	7,640
2012-07-31	764	768	763	767	132,000	7,670
2012-07-30	760	764	758	764	136,000	7,640
2012-07-27	764	766	758	759	106,000	7,590
2012-07-26	743	756	743	756	79,000	7,560
2012-07-25	745	752	741	742	181,000	7,420
2012-07-24	750	751	745	745	123,000	7,450
2012-07-23	759	759	752	752	125,000	7,520
2012-07-20	769	771	760	760	145,000	7,600
2012-07-19	772	772	767	770	184,000	7,700
2012-07-18	776	776	766	766	110,000	7,660
2012-07-17	774	778	770	775	138,000	7,750
2012-07-13	770	778	770	774	144,000	7,740
2012-07-12	773	777	768	769	197,000	7,690
2012-07-11	775	777	771	775	108,000	7,750
2012-07-10	784	784	772	775	146,000	7,750
2012-07-09	767	780	763	780	155,000	7,800
2012-07-06	777	781	769	769	233,000	7,690
2012-07-05	790	790	777	780	199,000	7,800
2012-07-04	788	792	786	791	161,000	7,910
2012-07-03	784	789	784	788	178,000	7,880
2012-07-02	790	790	784	786	173,000	7,860
2012-06-29	774	786	773	782	226,000	7,820
2012-06-28	773	779	772	778	150,000	7,780
2012-06-27	760	773	760	773	149,000	7,730
2012-06-26	757	768	757	759	234,000	7,590
2012-06-25	751	758	748	756	158,000	7,560
2012-06-22	748	750	746	749	83,000	7,490
2012-06-21	748	749	744	749	66,000	7,490
2012-06-20	745	750	742	748	112,000	7,480
2012-06-19	737	743	737	738	107,000	7,380
2012-06-18	754	754	738	741	198,000	7,410
2012-06-15	742	744	739	743	164,000	7,430
2012-06-14	738	742	737	739	134,000	7,390
2012-06-13	737	742	735	739	140,000	7,390
2012-06-12	741	741	732	736	178,000	7,360
2012-06-11	747	757	742	743	132,000	7,430
2012-06-08	759	759	737	746	252,000	7,460
2012-06-07	749	760	743	758	123,000	7,580
2012-06-06	750	757	741	749	216,000	7,490
2012-06-05	725	746	725	746	178,000	7,460
2012-06-04	718	730	718	728	135,000	7,280
2012-06-01	725	732	718	730	150,000	7,300
2012-05-31	715	729	715	729	98,000	7,290
2012-05-30	718	721	710	721	122,000	7,210
2012-05-29	711	713	710	713	47,000	7,130
2012-05-28	713	714	710	711	63,000	7,110
2012-05-25	711	715	709	712	99,000	7,120
2012-05-24	708	720	708	711	117,000	7,110
2012-05-23	722	723	707	708	170,000	7,080
2012-05-22	734	739	728	728	85,000	7,280
2012-05-21	732	736	731	732	99,000	7,320
2012-05-18	742	743	732	734	194,000	7,340
2012-05-17	742	751	742	750	191,000	7,500
2012-05-16	748	751	745	746	115,000	7,460
2012-05-15	752	756	749	750	151,000	7,500
2012-05-14	754	759	754	756	79,000	7,560
2012-05-11	762	768	757	758	136,000	7,580
2012-05-10	761	761	757	760	52,000	7,600
2012-05-09	768	769	760	761	128,000	7,610
2012-05-08	772	774	770	771	111,000	7,710
2012-05-07	759	772	758	771	120,000	7,710
2012-05-02	769	774	764	774	124,000	7,740
2012-05-01	769	771	763	768	104,000	7,680
2012-04-27	766	774	764	770	193,000	7,700
2012-04-26	755	766	755	765	103,000	7,650
2012-04-25	746	754	746	753	96,000	7,530
2012-04-24	746	749	742	747	131,000	7,470
2012-04-23	749	751	746	748	114,000	7,480
2012-04-20	752	753	749	751	135,000	7,510
2012-04-19	754	755	748	753	150,000	7,530
2012-04-18	752	757	751	755	154,000	7,550
2012-04-17	749	753	744	748	115,000	7,480
2012-04-16	746	757	743	751	174,000	7,510
2012-04-13	734	751	734	745	195,000	7,450
2012-04-12	737	737	732	734	110,000	7,340
2012-04-11	737	738	728	736	145,000	7,360
2012-04-10	738	748	738	742	253,000	7,420
2012-04-09	748	748	738	739	145,000	7,390
2012-04-06	759	759	746	748	298,000	7,480
2012-04-05	761	764	759	760	97,000	7,600
2012-04-04	771	773	762	763	158,000	7,630
2012-04-03	775	778	770	775	111,000	7,750
2012-04-02	780	780	773	774	134,000	7,740
2012-03-30	784	784	779	780	138,000	7,800
2012-03-29	781	784	778	784	194,000	7,840
2012-03-28	782	784	776	784	175,000	7,840
2012-03-27	771	781	770	781	175,000	7,810
2012-03-26	775	775	765	766	161,000	7,660
2012-03-23	772	777	770	771	144,000	7,710
2012-03-22	765	775	764	774	177,000	7,740
2012-03-21	766	766	760	764	154,000	7,640
2012-03-19	769	769	762	764	117,000	7,640
2012-03-16	772	774	770	770	150,000	7,700
2012-03-15	775	776	770	775	157,000	7,750
2012-03-14	780	785	777	777	100,000	7,770
2012-03-13	783	784	778	779	167,000	7,790
2012-03-12	784	785	782	784	144,000	7,840
2012-03-09	793	793	788	789	254,000	7,890
2012-03-08	789	794	788	790	126,000	7,900
2012-03-07	785	788	781	788	236,000	7,880
2012-03-06	785	790	784	785	138,000	7,850
2012-03-05	781	785	781	784	163,000	7,840
2012-03-02	770	783	769	783	291,000	7,830
2012-03-01	761	767	756	767	284,000	7,670
2012-02-29	761	774	758	760	488,000	7,600
2012-02-28	764	767	756	759	340,000	7,590
2012-02-27	778	778	756	769	1,071,000	7,690
2012-02-24	807	808	779	785	1,328,000	7,850
2012-02-23	810	810	805	808	270,000	8,080
2012-02-22	804	809	803	809	334,000	8,090
2012-02-21	800	804	800	803	177,000	8,030
2012-02-20	803	803	801	801	116,000	8,010
2012-02-17	802	803	800	801	140,000	8,010
2012-02-16	803	803	800	801	246,000	8,010
2012-02-15	805	805	802	804	218,000	8,040
2012-02-14	800	804	798	804	277,000	8,040
2012-02-13	796	800	796	800	139,000	8,000
2012-02-10	799	799	796	798	122,000	7,980
2012-02-09	799	800	795	798	107,000	7,980
2012-02-08	799	799	796	799	176,000	7,990
2012-02-07	799	802	795	797	245,000	7,970
2012-02-06	797	799	796	796	233,000	7,960
2012-02-03	795	799	795	796	119,000	7,960
2012-02-02	799	799	792	795	166,000	7,950
2012-02-01	784	800	784	798	221,000	7,980
2012-01-31	786	790	782	783	193,000	7,830
2012-01-30	777	785	777	782	211,000	7,820
2012-01-27	772	778	772	776	243,000	7,760
2012-01-26	762	772	762	770	227,000	7,700
2012-01-25	762	763	758	762	137,000	7,620
2012-01-24	759	762	759	762	111,000	7,620
2012-01-23	761	763	758	761	109,000	7,610
2012-01-20	760	760	756	760	144,000	7,600
2012-01-19	760	760	756	756	89,000	7,560
2012-01-18	755	764	752	760	139,000	7,600
2012-01-17	752	756	749	754	100,000	7,540
2012-01-16	755	755	748	753	93,000	7,530
2012-01-13	756	757	753	757	122,000	7,570
2012-01-12	755	756	750	753	124,000	7,530
2012-01-11	755	758	752	756	101,000	7,560
2012-01-10	746	753	743	751	202,000	7,510
2012-01-06	740	745	740	742	156,000	7,420
2012-01-05	741	747	740	745	144,000	7,450
2012-01-04	735	748	731	744	209,000	7,440

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30