9601 松竹(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,169 | 1,177 | 1,163 | 1,170 | 219,000 | 11,700 |
| 2014-12-29 | 1,153 | 1,164 | 1,144 | 1,160 | 255,000 | 11,600 |
| 2014-12-26 | 1,148 | 1,153 | 1,146 | 1,150 | 148,000 | 11,500 |
| 2014-12-25 | 1,145 | 1,150 | 1,141 | 1,144 | 191,000 | 11,440 |
| 2014-12-24 | 1,129 | 1,144 | 1,126 | 1,141 | 268,000 | 11,410 |
| 2014-12-22 | 1,129 | 1,129 | 1,112 | 1,123 | 147,000 | 11,230 |
| 2014-12-19 | 1,119 | 1,130 | 1,115 | 1,129 | 325,000 | 11,290 |
| 2014-12-18 | 1,106 | 1,115 | 1,096 | 1,105 | 214,000 | 11,050 |
| 2014-12-17 | 1,090 | 1,094 | 1,083 | 1,083 | 202,000 | 10,830 |
| 2014-12-16 | 1,103 | 1,109 | 1,090 | 1,092 | 187,000 | 10,920 |
| 2014-12-15 | 1,097 | 1,118 | 1,093 | 1,110 | 192,000 | 11,100 |
| 2014-12-12 | 1,108 | 1,115 | 1,098 | 1,100 | 372,000 | 11,000 |
| 2014-12-11 | 1,077 | 1,116 | 1,077 | 1,113 | 342,000 | 11,130 |
| 2014-12-10 | 1,076 | 1,089 | 1,076 | 1,081 | 243,000 | 10,810 |
| 2014-12-09 | 1,073 | 1,095 | 1,073 | 1,087 | 219,000 | 10,870 |
| 2014-12-08 | 1,095 | 1,095 | 1,076 | 1,077 | 162,000 | 10,770 |
| 2014-12-05 | 1,079 | 1,090 | 1,079 | 1,088 | 123,000 | 10,880 |
| 2014-12-04 | 1,083 | 1,085 | 1,070 | 1,085 | 249,000 | 10,850 |
| 2014-12-03 | 1,095 | 1,095 | 1,070 | 1,073 | 243,000 | 10,730 |
| 2014-12-02 | 1,064 | 1,098 | 1,061 | 1,096 | 434,000 | 10,960 |
| 2014-12-01 | 1,055 | 1,068 | 1,055 | 1,064 | 145,000 | 10,640 |
| 2014-11-28 | 1,052 | 1,054 | 1,047 | 1,054 | 122,000 | 10,540 |
| 2014-11-27 | 1,063 | 1,063 | 1,044 | 1,045 | 181,000 | 10,450 |
| 2014-11-26 | 1,065 | 1,068 | 1,058 | 1,059 | 157,000 | 10,590 |
| 2014-11-25 | 1,048 | 1,068 | 1,046 | 1,062 | 283,000 | 10,620 |
| 2014-11-21 | 1,052 | 1,052 | 1,037 | 1,046 | 212,000 | 10,460 |
| 2014-11-20 | 1,060 | 1,060 | 1,052 | 1,054 | 142,000 | 10,540 |
| 2014-11-19 | 1,060 | 1,061 | 1,053 | 1,053 | 147,000 | 10,530 |
| 2014-11-18 | 1,036 | 1,061 | 1,036 | 1,060 | 212,000 | 10,600 |
| 2014-11-17 | 1,051 | 1,057 | 1,030 | 1,030 | 239,000 | 10,300 |
| 2014-11-14 | 1,063 | 1,064 | 1,054 | 1,062 | 252,000 | 10,620 |
| 2014-11-13 | 1,042 | 1,057 | 1,039 | 1,057 | 258,000 | 10,570 |
| 2014-11-12 | 1,049 | 1,053 | 1,042 | 1,042 | 294,000 | 10,420 |
| 2014-11-11 | 1,037 | 1,043 | 1,026 | 1,042 | 223,000 | 10,420 |
| 2014-11-10 | 1,031 | 1,031 | 1,024 | 1,029 | 131,000 | 10,290 |
| 2014-11-07 | 1,026 | 1,035 | 1,026 | 1,030 | 147,000 | 10,300 |
| 2014-11-06 | 1,049 | 1,049 | 1,023 | 1,026 | 339,000 | 10,260 |
| 2014-11-05 | 1,046 | 1,057 | 1,040 | 1,051 | 308,000 | 10,510 |
| 2014-11-04 | 1,061 | 1,068 | 1,043 | 1,055 | 554,000 | 10,550 |
| 2014-10-31 | 1,011 | 1,043 | 1,010 | 1,041 | 595,000 | 10,410 |
| 2014-10-30 | 1,003 | 1,011 | 1,003 | 1,007 | 235,000 | 10,070 |
| 2014-10-29 | 1,002 | 1,012 | 999 | 1,005 | 200,000 | 10,050 |
| 2014-10-28 | 997 | 1,000 | 993 | 1,000 | 157,000 | 10,000 |
| 2014-10-27 | 989 | 998 | 985 | 996 | 149,000 | 9,960 |
| 2014-10-24 | 987 | 989 | 980 | 986 | 175,000 | 9,860 |
| 2014-10-23 | 980 | 984 | 972 | 979 | 129,000 | 9,790 |
| 2014-10-22 | 973 | 983 | 973 | 982 | 237,000 | 9,820 |
| 2014-10-21 | 965 | 970 | 958 | 960 | 302,000 | 9,600 |
| 2014-10-20 | 956 | 962 | 952 | 961 | 239,000 | 9,610 |
| 2014-10-17 | 967 | 971 | 932 | 935 | 448,000 | 9,350 |
| 2014-10-16 | 976 | 985 | 965 | 967 | 401,000 | 9,670 |
| 2014-10-15 | 985 | 994 | 982 | 985 | 240,000 | 9,850 |
| 2014-10-14 | 975 | 994 | 975 | 983 | 375,000 | 9,830 |
| 2014-10-10 | 971 | 987 | 971 | 981 | 313,000 | 9,810 |
| 2014-10-09 | 995 | 996 | 985 | 985 | 153,000 | 9,850 |
| 2014-10-08 | 987 | 995 | 986 | 993 | 188,000 | 9,930 |
| 2014-10-07 | 1,000 | 1,009 | 1,000 | 1,001 | 174,000 | 10,010 |
| 2014-10-06 | 995 | 1,005 | 992 | 1,001 | 156,000 | 10,010 |
| 2014-10-03 | 979 | 991 | 979 | 986 | 177,000 | 9,860 |
| 2014-10-02 | 1,008 | 1,010 | 985 | 985 | 331,000 | 9,850 |
| 2014-10-01 | 1,016 | 1,022 | 1,014 | 1,016 | 266,000 | 10,160 |
| 2014-09-30 | 1,017 | 1,023 | 1,014 | 1,020 | 265,000 | 10,200 |
| 2014-09-29 | 1,010 | 1,019 | 1,007 | 1,017 | 314,000 | 10,170 |
| 2014-09-26 | 1,006 | 1,010 | 1,002 | 1,010 | 263,000 | 10,100 |
| 2014-09-25 | 1,009 | 1,010 | 999 | 1,010 | 384,000 | 10,100 |
| 2014-09-24 | 990 | 1,007 | 987 | 1,007 | 590,000 | 10,070 |
| 2014-09-22 | 990 | 993 | 979 | 991 | 284,000 | 9,910 |
| 2014-09-19 | 988 | 990 | 982 | 990 | 332,000 | 9,900 |
| 2014-09-18 | 984 | 988 | 983 | 987 | 330,000 | 9,870 |
| 2014-09-17 | 979 | 984 | 978 | 981 | 207,000 | 9,810 |
| 2014-09-16 | 978 | 984 | 975 | 983 | 321,000 | 9,830 |
| 2014-09-12 | 972 | 979 | 971 | 978 | 355,000 | 9,780 |
| 2014-09-11 | 976 | 976 | 971 | 975 | 206,000 | 9,750 |
| 2014-09-10 | 960 | 975 | 960 | 975 | 278,000 | 9,750 |
| 2014-09-09 | 964 | 968 | 962 | 965 | 146,000 | 9,650 |
| 2014-09-08 | 963 | 965 | 957 | 963 | 189,000 | 9,630 |
| 2014-09-05 | 963 | 963 | 958 | 961 | 197,000 | 9,610 |
| 2014-09-04 | 962 | 965 | 956 | 964 | 177,000 | 9,640 |
| 2014-09-03 | 970 | 971 | 965 | 965 | 248,000 | 9,650 |
| 2014-09-02 | 969 | 971 | 963 | 970 | 227,000 | 9,700 |
| 2014-09-01 | 968 | 971 | 965 | 970 | 231,000 | 9,700 |
| 2014-08-29 | 967 | 970 | 963 | 968 | 265,000 | 9,680 |
| 2014-08-28 | 955 | 971 | 952 | 969 | 596,000 | 9,690 |
| 2014-08-27 | 972 | 973 | 957 | 962 | 1,342,000 | 9,620 |
| 2014-08-26 | 975 | 983 | 963 | 980 | 1,449,000 | 9,800 |
| 2014-08-25 | 981 | 983 | 979 | 980 | 565,000 | 9,800 |
| 2014-08-22 | 980 | 982 | 977 | 982 | 362,000 | 9,820 |
| 2014-08-21 | 980 | 980 | 976 | 980 | 282,000 | 9,800 |
| 2014-08-20 | 982 | 983 | 975 | 978 | 331,000 | 9,780 |
| 2014-08-19 | 982 | 982 | 976 | 980 | 308,000 | 9,800 |
| 2014-08-18 | 983 | 983 | 977 | 977 | 145,000 | 9,770 |
| 2014-08-15 | 984 | 985 | 980 | 983 | 345,000 | 9,830 |
| 2014-08-14 | 981 | 984 | 976 | 982 | 405,000 | 9,820 |
| 2014-08-13 | 980 | 984 | 978 | 981 | 336,000 | 9,810 |
| 2014-08-12 | 980 | 984 | 976 | 981 | 309,000 | 9,810 |
| 2014-08-11 | 964 | 975 | 959 | 975 | 451,000 | 9,750 |
| 2014-08-08 | 961 | 964 | 953 | 953 | 261,000 | 9,530 |
| 2014-08-07 | 955 | 966 | 955 | 966 | 291,000 | 9,660 |
| 2014-08-06 | 957 | 968 | 952 | 955 | 443,000 | 9,550 |
| 2014-08-05 | 960 | 970 | 957 | 957 | 370,000 | 9,570 |
| 2014-08-04 | 967 | 967 | 960 | 961 | 353,000 | 9,610 |
| 2014-08-01 | 970 | 973 | 965 | 967 | 216,000 | 9,670 |
| 2014-07-31 | 982 | 984 | 973 | 973 | 342,000 | 9,730 |
| 2014-07-30 | 984 | 985 | 980 | 981 | 196,000 | 9,810 |
| 2014-07-29 | 977 | 986 | 977 | 985 | 252,000 | 9,850 |
| 2014-07-28 | 977 | 978 | 974 | 977 | 175,000 | 9,770 |
| 2014-07-25 | 979 | 980 | 973 | 977 | 188,000 | 9,770 |
| 2014-07-24 | 975 | 984 | 971 | 973 | 283,000 | 9,730 |
| 2014-07-23 | 978 | 978 | 971 | 972 | 168,000 | 9,720 |
| 2014-07-22 | 967 | 977 | 967 | 977 | 318,000 | 9,770 |
| 2014-07-18 | 961 | 966 | 958 | 961 | 211,000 | 9,610 |
| 2014-07-17 | 966 | 968 | 964 | 967 | 238,000 | 9,670 |
| 2014-07-16 | 960 | 968 | 960 | 963 | 313,000 | 9,630 |
| 2014-07-15 | 955 | 963 | 955 | 958 | 255,000 | 9,580 |
| 2014-07-14 | 943 | 955 | 943 | 955 | 163,000 | 9,550 |
| 2014-07-11 | 943 | 945 | 937 | 944 | 196,000 | 9,440 |
| 2014-07-10 | 951 | 957 | 950 | 950 | 204,000 | 9,500 |
| 2014-07-09 | 952 | 956 | 947 | 954 | 323,000 | 9,540 |
| 2014-07-08 | 953 | 957 | 951 | 955 | 232,000 | 9,550 |
| 2014-07-07 | 955 | 958 | 954 | 956 | 129,000 | 9,560 |
| 2014-07-04 | 948 | 955 | 948 | 954 | 179,000 | 9,540 |
| 2014-07-03 | 954 | 954 | 947 | 951 | 162,000 | 9,510 |
| 2014-07-02 | 948 | 955 | 946 | 954 | 290,000 | 9,540 |
| 2014-07-01 | 939 | 947 | 939 | 944 | 222,000 | 9,440 |
| 2014-06-30 | 931 | 943 | 929 | 940 | 288,000 | 9,400 |
| 2014-06-27 | 926 | 932 | 922 | 927 | 184,000 | 9,270 |
| 2014-06-26 | 927 | 929 | 922 | 924 | 135,000 | 9,240 |
| 2014-06-25 | 929 | 933 | 922 | 924 | 227,000 | 9,240 |
| 2014-06-24 | 914 | 929 | 914 | 928 | 244,000 | 9,280 |
| 2014-06-23 | 930 | 930 | 919 | 919 | 147,000 | 9,190 |
| 2014-06-20 | 929 | 929 | 925 | 927 | 126,000 | 9,270 |
| 2014-06-19 | 923 | 930 | 919 | 929 | 247,000 | 9,290 |
| 2014-06-18 | 915 | 925 | 915 | 922 | 212,000 | 9,220 |
| 2014-06-17 | 896 | 913 | 896 | 913 | 290,000 | 9,130 |
| 2014-06-16 | 902 | 902 | 894 | 897 | 120,000 | 8,970 |
| 2014-06-13 | 892 | 901 | 888 | 901 | 388,000 | 9,010 |
| 2014-06-12 | 890 | 896 | 885 | 893 | 189,000 | 8,930 |
| 2014-06-11 | 885 | 898 | 885 | 896 | 224,000 | 8,960 |
| 2014-06-10 | 897 | 900 | 889 | 891 | 176,000 | 8,910 |
| 2014-06-09 | 898 | 900 | 895 | 897 | 101,000 | 8,970 |
| 2014-06-06 | 886 | 898 | 884 | 897 | 199,000 | 8,970 |
| 2014-06-05 | 887 | 889 | 884 | 887 | 114,000 | 8,870 |
| 2014-06-04 | 888 | 892 | 880 | 886 | 259,000 | 8,860 |
| 2014-06-03 | 890 | 897 | 889 | 892 | 242,000 | 8,920 |
| 2014-06-02 | 874 | 888 | 872 | 882 | 252,000 | 8,820 |
| 2014-05-30 | 864 | 875 | 864 | 871 | 191,000 | 8,710 |
| 2014-05-29 | 871 | 871 | 861 | 867 | 192,000 | 8,670 |
| 2014-05-28 | 874 | 877 | 871 | 873 | 275,000 | 8,730 |
| 2014-05-27 | 874 | 879 | 869 | 870 | 238,000 | 8,700 |
| 2014-05-26 | 855 | 875 | 855 | 874 | 242,000 | 8,740 |
| 2014-05-23 | 839 | 854 | 839 | 851 | 190,000 | 8,510 |
| 2014-05-22 | 830 | 844 | 826 | 840 | 294,000 | 8,400 |
| 2014-05-21 | 826 | 832 | 822 | 827 | 177,000 | 8,270 |
| 2014-05-20 | 830 | 837 | 829 | 831 | 173,000 | 8,310 |
| 2014-05-19 | 820 | 834 | 820 | 825 | 222,000 | 8,250 |
| 2014-05-16 | 823 | 824 | 817 | 820 | 213,000 | 8,200 |
| 2014-05-15 | 836 | 836 | 827 | 831 | 205,000 | 8,310 |
| 2014-05-14 | 837 | 841 | 836 | 841 | 189,000 | 8,410 |
| 2014-05-13 | 822 | 842 | 822 | 837 | 292,000 | 8,370 |
| 2014-05-12 | 822 | 829 | 818 | 819 | 155,000 | 8,190 |
| 2014-05-09 | 818 | 832 | 818 | 826 | 325,000 | 8,260 |
| 2014-05-08 | 818 | 825 | 817 | 819 | 221,000 | 8,190 |
| 2014-05-07 | 840 | 840 | 816 | 819 | 443,000 | 8,190 |
| 2014-05-02 | 851 | 854 | 848 | 849 | 202,000 | 8,490 |
| 2014-05-01 | 847 | 853 | 838 | 851 | 243,000 | 8,510 |
| 2014-04-30 | 837 | 849 | 837 | 846 | 341,000 | 8,460 |
| 2014-04-28 | 832 | 835 | 830 | 834 | 144,000 | 8,340 |
| 2014-04-25 | 824 | 839 | 824 | 836 | 194,000 | 8,360 |
| 2014-04-24 | 821 | 832 | 820 | 828 | 262,000 | 8,280 |
| 2014-04-23 | 811 | 820 | 811 | 820 | 220,000 | 8,200 |
| 2014-04-22 | 822 | 823 | 811 | 811 | 168,000 | 8,110 |
| 2014-04-21 | 821 | 828 | 820 | 822 | 172,000 | 8,220 |
| 2014-04-18 | 824 | 824 | 814 | 822 | 240,000 | 8,220 |
| 2014-04-17 | 823 | 825 | 815 | 822 | 340,000 | 8,220 |
| 2014-04-16 | 815 | 821 | 812 | 819 | 312,000 | 8,190 |
| 2014-04-15 | 827 | 830 | 809 | 811 | 396,000 | 8,110 |
| 2014-04-14 | 823 | 836 | 818 | 826 | 322,000 | 8,260 |
| 2014-04-11 | 822 | 829 | 820 | 822 | 294,000 | 8,220 |
| 2014-04-10 | 843 | 848 | 831 | 832 | 247,000 | 8,320 |
| 2014-04-09 | 855 | 859 | 835 | 838 | 350,000 | 8,380 |
| 2014-04-08 | 864 | 871 | 858 | 860 | 298,000 | 8,600 |
| 2014-04-07 | 884 | 884 | 875 | 878 | 194,000 | 8,780 |
| 2014-04-04 | 896 | 897 | 889 | 890 | 216,000 | 8,900 |
| 2014-04-03 | 892 | 900 | 885 | 897 | 282,000 | 8,970 |
| 2014-04-02 | 896 | 899 | 890 | 892 | 346,000 | 8,920 |
| 2014-04-01 | 882 | 890 | 877 | 889 | 344,000 | 8,890 |
| 2014-03-31 | 877 | 885 | 873 | 882 | 322,000 | 8,820 |
| 2014-03-28 | 865 | 876 | 858 | 876 | 297,000 | 8,760 |
| 2014-03-27 | 856 | 860 | 847 | 859 | 412,000 | 8,590 |
| 2014-03-26 | 859 | 867 | 854 | 861 | 387,000 | 8,610 |
| 2014-03-25 | 855 | 880 | 848 | 854 | 952,000 | 8,540 |
| 2014-03-24 | 807 | 846 | 807 | 832 | 736,000 | 8,320 |
| 2014-03-20 | 819 | 821 | 806 | 807 | 652,000 | 8,070 |
| 2014-03-19 | 832 | 833 | 818 | 821 | 303,000 | 8,210 |
| 2014-03-18 | 823 | 834 | 820 | 828 | 248,000 | 8,280 |
| 2014-03-17 | 818 | 822 | 806 | 810 | 381,000 | 8,100 |
| 2014-03-14 | 829 | 829 | 811 | 813 | 698,000 | 8,130 |
| 2014-03-13 | 853 | 854 | 835 | 837 | 508,000 | 8,370 |
| 2014-03-12 | 880 | 880 | 848 | 849 | 689,000 | 8,490 |
| 2014-03-11 | 882 | 889 | 880 | 886 | 225,000 | 8,860 |
| 2014-03-10 | 882 | 882 | 871 | 879 | 206,000 | 8,790 |
| 2014-03-07 | 877 | 882 | 873 | 879 | 266,000 | 8,790 |
| 2014-03-06 | 863 | 871 | 856 | 870 | 247,000 | 8,700 |
| 2014-03-05 | 870 | 871 | 860 | 863 | 257,000 | 8,630 |
| 2014-03-04 | 849 | 864 | 844 | 862 | 257,000 | 8,620 |
| 2014-03-03 | 857 | 863 | 836 | 852 | 424,000 | 8,520 |
| 2014-02-28 | 876 | 879 | 850 | 857 | 725,000 | 8,570 |
| 2014-02-27 | 894 | 894 | 875 | 875 | 514,000 | 8,750 |
| 2014-02-26 | 891 | 894 | 879 | 894 | 1,291,000 | 8,940 |
| 2014-02-25 | 914 | 914 | 891 | 897 | 2,107,000 | 8,970 |
| 2014-02-24 | 919 | 924 | 906 | 916 | 729,000 | 9,160 |
| 2014-02-21 | 918 | 925 | 912 | 920 | 419,000 | 9,200 |
| 2014-02-20 | 926 | 926 | 914 | 918 | 390,000 | 9,180 |
| 2014-02-19 | 927 | 933 | 923 | 931 | 369,000 | 9,310 |
| 2014-02-18 | 924 | 931 | 915 | 930 | 367,000 | 9,300 |
| 2014-02-17 | 920 | 925 | 908 | 925 | 321,000 | 9,250 |
| 2014-02-14 | 905 | 924 | 905 | 921 | 501,000 | 9,210 |
| 2014-02-13 | 914 | 919 | 906 | 907 | 180,000 | 9,070 |
| 2014-02-12 | 918 | 927 | 912 | 918 | 311,000 | 9,180 |
| 2014-02-10 | 917 | 919 | 911 | 915 | 255,000 | 9,150 |
| 2014-02-07 | 901 | 912 | 901 | 912 | 337,000 | 9,120 |
| 2014-02-06 | 884 | 899 | 881 | 893 | 402,000 | 8,930 |
| 2014-02-05 | 884 | 893 | 870 | 886 | 478,000 | 8,860 |
| 2014-02-04 | 902 | 904 | 876 | 876 | 813,000 | 8,760 |
| 2014-02-03 | 907 | 915 | 904 | 905 | 435,000 | 9,050 |
| 2014-01-31 | 919 | 927 | 906 | 912 | 316,000 | 9,120 |
| 2014-01-30 | 918 | 922 | 909 | 915 | 336,000 | 9,150 |
| 2014-01-29 | 911 | 933 | 908 | 933 | 331,000 | 9,330 |
| 2014-01-28 | 912 | 925 | 902 | 902 | 493,000 | 9,020 |
| 2014-01-27 | 919 | 921 | 910 | 910 | 394,000 | 9,100 |
| 2014-01-24 | 930 | 933 | 925 | 925 | 404,000 | 9,250 |
| 2014-01-23 | 947 | 949 | 937 | 937 | 276,000 | 9,370 |
| 2014-01-22 | 952 | 952 | 944 | 949 | 251,000 | 9,490 |
| 2014-01-21 | 950 | 957 | 947 | 949 | 221,000 | 9,490 |
| 2014-01-20 | 950 | 955 | 945 | 947 | 174,000 | 9,470 |
| 2014-01-17 | 946 | 951 | 945 | 945 | 220,000 | 9,450 |
| 2014-01-16 | 951 | 957 | 947 | 947 | 281,000 | 9,470 |
| 2014-01-15 | 962 | 964 | 945 | 950 | 609,000 | 9,500 |
| 2014-01-14 | 965 | 968 | 959 | 961 | 292,000 | 9,610 |
| 2014-01-10 | 958 | 965 | 952 | 965 | 263,000 | 9,650 |
| 2014-01-09 | 969 | 970 | 956 | 961 | 190,000 | 9,610 |
| 2014-01-08 | 958 | 968 | 957 | 968 | 226,000 | 9,680 |
| 2014-01-07 | 968 | 968 | 953 | 953 | 254,000 | 9,530 |
| 2014-01-06 | 969 | 974 | 962 | 969 | 326,000 | 9,690 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
