9601 松竹(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	963	970	956	968	448,000	9,680
2013-12-27	947	950	942	948	275,000	9,480
2013-12-26	915	947	913	944	403,000	9,440
2013-12-25	909	911	899	903	513,000	9,030
2013-12-24	922	925	905	908	503,000	9,080
2013-12-20	924	927	916	920	473,000	9,200
2013-12-19	935	937	928	931	333,000	9,310
2013-12-18	925	935	925	933	337,000	9,330
2013-12-17	933	939	930	937	237,000	9,370
2013-12-16	944	948	933	933	269,000	9,330
2013-12-13	943	949	940	940	538,000	9,400
2013-12-12	951	951	946	948	106,000	9,480
2013-12-11	953	955	946	950	151,000	9,500
2013-12-10	950	956	950	954	148,000	9,540
2013-12-09	958	958	950	954	175,000	9,540
2013-12-06	949	954	948	951	193,000	9,510
2013-12-05	954	959	951	952	212,000	9,520
2013-12-04	952	958	949	951	251,000	9,510
2013-12-03	961	961	954	954	136,000	9,540
2013-12-02	957	963	955	956	174,000	9,560
2013-11-29	955	958	951	955	217,000	9,550
2013-11-28	959	960	956	958	160,000	9,580
2013-11-27	956	966	956	958	143,000	9,580
2013-11-26	962	962	958	958	114,000	9,580
2013-11-25	965	966	961	965	129,000	9,650
2013-11-22	962	966	958	958	153,000	9,580
2013-11-21	960	963	957	962	171,000	9,620
2013-11-20	956	964	955	959	158,000	9,590
2013-11-19	961	962	955	959	116,000	9,590
2013-11-18	975	975	962	965	180,000	9,650
2013-11-15	966	975	966	972	241,000	9,720
2013-11-14	958	963	948	958	318,000	9,580
2013-11-13	964	965	941	943	339,000	9,430
2013-11-12	953	965	953	964	209,000	9,640
2013-11-11	955	960	951	954	187,000	9,540
2013-11-08	952	955	950	953	147,000	9,530
2013-11-07	965	967	955	957	139,000	9,570
2013-11-06	956	968	956	964	121,000	9,640
2013-11-05	968	969	954	960	226,000	9,600
2013-11-01	970	975	962	963	230,000	9,630
2013-10-31	974	978	968	970	176,000	9,700
2013-10-30	972	979	970	976	150,000	9,760
2013-10-29	972	975	967	968	173,000	9,680
2013-10-28	976	982	972	981	147,000	9,810
2013-10-25	976	981	967	973	281,000	9,730
2013-10-24	972	984	967	982	150,000	9,820
2013-10-23	984	987	972	972	175,000	9,720
2013-10-22	987	987	978	985	106,000	9,850
2013-10-21	987	989	979	985	120,000	9,850
2013-10-18	987	988	980	986	176,000	9,860
2013-10-17	985	990	977	983	162,000	9,830
2013-10-16	980	987	975	979	233,000	9,790
2013-10-15	980	994	977	992	557,000	9,920
2013-10-11	970	971	960	971	232,000	9,710
2013-10-10	956	961	949	960	312,000	9,600
2013-10-09	920	937	920	934	179,000	9,340
2013-10-08	921	934	921	926	171,000	9,260
2013-10-07	928	932	921	924	181,000	9,240
2013-10-04	936	938	923	931	255,000	9,310
2013-10-03	943	954	940	940	151,000	9,400
2013-10-02	957	959	941	943	218,000	9,430
2013-10-01	962	962	954	957	162,000	9,570
2013-09-30	961	969	955	962	158,000	9,620
2013-09-27	968	969	957	965	185,000	9,650
2013-09-26	957	970	950	970	216,000	9,700
2013-09-25	966	966	955	961	143,000	9,610
2013-09-24	968	971	962	966	191,000	9,660
2013-09-20	968	970	965	970	209,000	9,700
2013-09-19	960	966	954	966	202,000	9,660
2013-09-18	956	959	948	959	217,000	9,590
2013-09-17	958	958	948	954	157,000	9,540
2013-09-13	945	957	945	955	384,000	9,550
2013-09-12	945	954	942	952	119,000	9,520
2013-09-11	953	953	943	945	226,000	9,450
2013-09-10	937	954	936	945	231,000	9,450
2013-09-09	942	943	932	936	221,000	9,360
2013-09-06	929	930	913	918	172,000	9,180
2013-09-05	934	935	923	926	175,000	9,260
2013-09-04	930	933	925	933	129,000	9,330
2013-09-03	924	939	924	936	291,000	9,360
2013-09-02	926	926	914	919	234,000	9,190
2013-08-30	947	949	926	926	355,000	9,260
2013-08-29	961	961	942	947	316,000	9,470
2013-08-28	945	963	937	958	1,484,000	9,580
2013-08-27	981	982	954	954	2,130,000	9,540
2013-08-26	989	994	985	985	550,000	9,850
2013-08-23	993	994	985	989	383,000	9,890
2013-08-22	987	990	982	989	236,000	9,890
2013-08-21	983	989	983	987	333,000	9,870
2013-08-20	988	994	983	983	325,000	9,830
2013-08-19	986	992	985	988	312,000	9,880
2013-08-16	982	991	980	985	299,000	9,850
2013-08-15	993	993	984	988	264,000	9,880
2013-08-14	991	998	984	998	283,000	9,980
2013-08-13	982	992	979	992	194,000	9,920
2013-08-12	980	989	976	978	310,000	9,780
2013-08-09	987	993	982	983	404,000	9,830
2013-08-08	987	1,002	983	986	467,000	9,860
2013-08-07	994	998	987	987	285,000	9,870
2013-08-06	990	1,003	982	1,003	402,000	10,030
2013-08-05	995	999	987	990	200,000	9,900
2013-08-02	991	994	985	994	296,000	9,940
2013-08-01	979	990	976	990	266,000	9,900
2013-07-31	986	987	975	976	208,000	9,760
2013-07-30	965	990	965	989	448,000	9,890
2013-07-29	978	978	964	964	338,000	9,640
2013-07-26	986	990	979	983	299,000	9,830
2013-07-25	994	996	986	987	314,000	9,870
2013-07-24	990	995	983	992	187,000	9,920
2013-07-23	980	994	978	993	286,000	9,930
2013-07-22	985	988	971	984	208,000	9,840
2013-07-19	989	995	983	985	412,000	9,850
2013-07-18	990	990	969	988	410,000	9,880
2013-07-17	990	993	977	989	440,000	9,890
2013-07-16	962	994	962	990	829,000	9,900
2013-07-12	935	952	925	950	389,000	9,500
2013-07-11	916	931	908	925	167,000	9,250
2013-07-10	927	931	917	922	176,000	9,220
2013-07-09	918	926	913	926	249,000	9,260
2013-07-08	936	936	914	914	193,000	9,140
2013-07-05	926	930	917	930	228,000	9,300
2013-07-04	930	944	925	929	190,000	9,290
2013-07-03	944	944	931	938	195,000	9,380
2013-07-02	944	944	927	944	210,000	9,440
2013-07-01	917	934	912	934	383,000	9,340
2013-06-28	881	922	881	916	448,000	9,160
2013-06-27	871	880	871	880	188,000	8,800
2013-06-26	896	896	871	872	194,000	8,720
2013-06-25	892	899	876	888	272,000	8,880
2013-06-24	897	897	882	888	152,000	8,880
2013-06-21	868	891	863	887	323,000	8,870
2013-06-20	903	903	885	887	192,000	8,870
2013-06-19	905	909	893	902	217,000	9,020
2013-06-18	911	913	890	891	244,000	8,910
2013-06-17	878	913	878	910	334,000	9,100
2013-06-14	859	894	859	877	654,000	8,770
2013-06-13	880	880	850	850	456,000	8,500
2013-06-12	885	892	869	886	299,000	8,860
2013-06-11	907	913	887	887	364,000	8,870
2013-06-10	895	911	892	904	246,000	9,040
2013-06-07	880	889	856	877	465,000	8,770
2013-06-06	902	917	882	883	537,000	8,830
2013-06-05	918	947	905	905	528,000	9,050
2013-06-04	904	919	886	918	502,000	9,180
2013-06-03	930	933	902	904	379,000	9,040
2013-05-31	954	967	932	936	550,000	9,360
2013-05-30	916	952	898	929	771,000	9,290
2013-05-29	895	946	894	931	534,000	9,310
2013-05-28	900	909	887	890	480,000	8,900
2013-05-27	911	919	891	904	406,000	9,040
2013-05-24	938	953	904	926	537,000	9,260
2013-05-23	962	966	927	927	522,000	9,270
2013-05-22	961	975	961	966	250,000	9,660
2013-05-21	980	982	962	963	345,000	9,630
2013-05-20	992	992	980	980	247,000	9,800
2013-05-17	979	994	970	991	302,000	9,910
2013-05-16	987	989	968	979	392,000	9,790
2013-05-15	991	998	985	987	301,000	9,870
2013-05-14	992	999	989	992	215,000	9,920
2013-05-13	985	993	985	991	267,000	9,910
2013-05-10	989	997	983	991	232,000	9,910
2013-05-09	995	997	982	983	162,000	9,830
2013-05-08	998	1,003	993	995	240,000	9,950
2013-05-07	997	1,000	989	999	275,000	9,990
2013-05-02	987	991	983	985	182,000	9,850
2013-05-01	983	994	981	986	224,000	9,860
2013-04-30	982	993	981	981	156,000	9,810
2013-04-26	1,000	1,000	986	990	389,000	9,900
2013-04-25	999	1,004	994	1,004	343,000	10,040
2013-04-24	997	999	991	999	227,000	9,990
2013-04-23	995	999	992	996	323,000	9,960
2013-04-22	997	1,006	990	990	274,000	9,900
2013-04-19	991	998	983	990	291,000	9,900
2013-04-18	995	1,000	988	991	381,000	9,910
2013-04-17	1,000	1,007	998	999	292,000	9,990
2013-04-16	1,000	1,006	992	1,002	511,000	10,020
2013-04-15	977	1,014	977	1,010	815,000	10,100
2013-04-12	976	977	965	970	221,000	9,700
2013-04-11	975	979	968	976	243,000	9,760
2013-04-10	971	976	966	974	238,000	9,740
2013-04-09	989	992	967	970	645,000	9,700
2013-04-08	953	985	953	985	553,000	9,850
2013-04-05	955	966	940	946	536,000	9,460
2013-04-04	916	940	903	939	395,000	9,390
2013-04-03	904	921	904	919	350,000	9,190
2013-04-02	903	918	883	904	503,000	9,040
2013-04-01	967	967	929	929	439,000	9,290
2013-03-29	967	971	954	964	372,000	9,640
2013-03-28	979	979	957	964	383,000	9,640
2013-03-27	964	978	964	978	381,000	9,780
2013-03-26	945	962	943	962	481,000	9,620
2013-03-25	955	968	946	946	414,000	9,460
2013-03-22	980	982	955	955	389,000	9,550
2013-03-21	986	992	974	979	525,000	9,790
2013-03-19	993	994	980	984	418,000	9,840
2013-03-18	1,019	1,019	982	982	787,000	9,820
2013-03-15	1,025	1,052	1,020	1,020	1,267,000	10,200
2013-03-14	1,025	1,026	1,006	1,018	358,000	10,180
2013-03-13	1,039	1,045	1,010	1,019	529,000	10,190
2013-03-12	1,069	1,072	1,050	1,052	346,000	10,520
2013-03-11	1,062	1,071	1,058	1,069	297,000	10,690
2013-03-08	1,057	1,063	1,045	1,062	645,000	10,620
2013-03-07	1,061	1,067	1,049	1,059	353,000	10,590
2013-03-06	1,030	1,053	1,023	1,053	590,000	10,530
2013-03-05	1,026	1,045	1,023	1,030	475,000	10,300
2013-03-04	996	1,026	995	1,022	824,000	10,220
2013-03-01	973	991	972	990	412,000	9,900
2013-02-28	969	972	965	972	309,000	9,720
2013-02-27	983	983	963	967	272,000	9,670
2013-02-26	969	986	965	983	968,000	9,830
2013-02-25	985	997	985	986	1,474,000	9,860
2013-02-22	987	992	981	990	362,000	9,900
2013-02-21	1,000	1,000	976	987	409,000	9,870
2013-02-20	980	1,000	979	1,000	364,000	10,000
2013-02-19	967	980	967	977	281,000	9,770
2013-02-18	956	965	953	965	238,000	9,650
2013-02-15	968	969	944	954	430,000	9,540
2013-02-14	974	976	961	963	316,000	9,630
2013-02-13	980	986	970	974	199,000	9,740
2013-02-12	981	988	979	980	272,000	9,800
2013-02-08	994	994	977	980	273,000	9,800
2013-02-07	994	995	987	992	197,000	9,920
2013-02-06	989	998	987	989	395,000	9,890
2013-02-05	1,011	1,011	986	986	345,000	9,860
2013-02-04	1,016	1,019	1,010	1,010	202,000	10,100
2013-02-01	1,017	1,020	1,015	1,016	210,000	10,160
2013-01-31	1,019	1,020	1,008	1,017	241,000	10,170
2013-01-30	1,002	1,019	999	1,016	295,000	10,160
2013-01-29	1,003	1,004	993	996	229,000	9,960
2013-01-28	1,009	1,010	1,002	1,005	199,000	10,050
2013-01-25	997	1,008	996	1,005	327,000	10,050
2013-01-24	979	990	976	990	184,000	9,900
2013-01-23	977	985	971	981	215,000	9,810
2013-01-22	987	990	977	983	222,000	9,830
2013-01-21	984	995	984	987	262,000	9,870
2013-01-18	965	978	965	977	273,000	9,770
2013-01-17	955	965	953	961	285,000	9,610
2013-01-16	958	963	956	956	274,000	9,560
2013-01-15	949	959	949	957	264,000	9,570
2013-01-11	948	949	941	948	210,000	9,480
2013-01-10	933	942	933	939	299,000	9,390
2013-01-09	917	937	916	934	354,000	9,340
2013-01-08	896	919	896	916	263,000	9,160
2013-01-07	900	902	895	897	227,000	8,970
2013-01-04	897	900	888	898	349,000	8,980

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31