9601 松竹(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	14,030	14,240	13,930	14,140	23,300	14,140
2020-12-29	13,980	14,210	13,930	14,210	35,800	14,210
2020-12-28	13,950	14,050	13,780	13,880	30,200	13,880
2020-12-25	13,690	13,950	13,690	13,950	22,500	13,950
2020-12-24	13,510	13,690	13,440	13,650	27,100	13,650
2020-12-23	13,590	13,760	13,590	13,610	17,900	13,610
2020-12-22	13,650	13,830	13,580	13,590	50,200	13,590
2020-12-21	13,730	13,850	13,680	13,820	17,100	13,820
2020-12-18	14,000	14,040	13,810	13,930	27,500	13,930
2020-12-17	14,250	14,250	14,000	14,150	22,600	14,150
2020-12-16	14,380	14,380	14,100	14,160	13,600	14,160
2020-12-15	14,290	14,370	14,190	14,300	19,300	14,300
2020-12-14	14,090	14,380	14,000	14,290	27,700	14,290
2020-12-11	13,900	14,010	13,730	14,010	25,900	14,010
2020-12-10	13,780	13,920	13,750	13,870	12,100	13,870
2020-12-09	13,660	13,880	13,630	13,880	19,900	13,880
2020-12-08	13,480	13,650	13,390	13,570	27,200	13,570
2020-12-07	13,470	13,560	13,330	13,380	27,500	13,380
2020-12-04	13,450	13,550	13,390	13,440	18,200	13,440
2020-12-03	13,040	13,510	13,040	13,490	32,300	13,490
2020-12-02	13,120	13,210	13,000	13,140	26,300	13,140
2020-12-01	13,050	13,180	12,970	13,070	38,600	13,070
2020-11-30	13,470	13,490	13,010	13,010	52,100	13,010
2020-11-27	13,400	13,630	13,270	13,580	72,600	13,580
2020-11-26	13,300	13,380	13,280	13,330	22,700	13,330
2020-11-25	13,880	13,940	13,350	13,420	32,300	13,420
2020-11-24	13,470	13,750	13,260	13,650	32,300	13,650
2020-11-20	13,430	13,440	13,200	13,200	32,400	13,200
2020-11-19	13,560	13,670	13,380	13,430	30,600	13,430
2020-11-18	13,810	13,840	13,590	13,600	20,300	13,600
2020-11-17	13,720	13,800	13,490	13,770	39,000	13,770
2020-11-16	13,360	13,550	13,210	13,520	33,600	13,520
2020-11-13	13,520	13,710	13,030	13,090	36,600	13,090
2020-11-12	13,810	13,970	13,560	13,750	35,300	13,750
2020-11-11	13,670	14,090	13,640	13,940	58,700	13,940
2020-11-10	13,380	13,530	13,300	13,530	57,500	13,530
2020-11-09	13,110	13,170	12,950	13,120	25,600	13,120
2020-11-06	13,120	13,190	12,930	13,040	51,200	13,040
2020-11-05	12,660	13,150	12,660	13,090	43,600	13,090
2020-11-04	12,580	12,860	12,420	12,660	48,400	12,660
2020-11-02	11,980	12,430	11,980	12,380	36,900	12,380
2020-10-30	12,210	12,310	12,050	12,060	49,400	12,060
2020-10-29	12,110	12,330	12,110	12,260	25,200	12,260
2020-10-28	12,350	12,350	12,120	12,300	33,000	12,300
2020-10-27	12,400	12,410	12,140	12,410	28,700	12,410
2020-10-26	12,500	12,700	12,480	12,510	33,400	12,510
2020-10-23	12,420	12,650	12,280	12,450	57,000	12,450
2020-10-22	12,410	12,480	12,200	12,420	69,000	12,420
2020-10-21	12,560	12,740	12,410	12,430	55,300	12,430
2020-10-20	12,970	13,010	12,380	12,510	85,300	12,510
2020-10-19	13,140	13,350	12,790	13,140	87,500	13,140
2020-10-16	14,300	14,300	12,830	12,950	155,100	12,950
2020-10-15	15,330	15,340	14,290	14,330	85,500	14,330
2020-10-14	15,250	15,490	15,240	15,460	24,300	15,460
2020-10-13	15,420	15,450	15,220	15,410	16,400	15,410
2020-10-12	15,220	15,330	15,190	15,310	15,300	15,310
2020-10-09	15,430	15,600	15,320	15,340	29,400	15,340
2020-10-08	15,480	15,560	15,330	15,490	31,100	15,490
2020-10-07	15,360	15,360	15,220	15,310	22,400	15,310
2020-10-06	15,630	15,640	15,320	15,360	39,500	15,360
2020-10-05	15,350	15,670	15,270	15,560	36,100	15,560
2020-10-02	15,460	15,520	15,150	15,230	41,600	15,230
2020-09-30	15,520	15,740	15,370	15,370	38,200	15,370
2020-09-29	15,460	15,640	15,340	15,620	46,100	15,620
2020-09-28	15,370	15,420	15,100	15,420	80,900	15,420
2020-09-25	15,380	15,400	15,170	15,270	43,700	15,270
2020-09-24	15,390	15,440	15,240	15,320	47,200	15,320
2020-09-23	15,340	15,520	15,270	15,350	60,800	15,350
2020-09-18	15,290	15,490	15,220	15,490	53,000	15,490
2020-09-17	15,330	15,370	15,120	15,170	37,800	15,170
2020-09-16	15,290	15,320	15,160	15,260	33,600	15,260
2020-09-15	15,330	15,330	15,050	15,210	25,000	15,210
2020-09-14	15,100	15,320	15,040	15,270	33,400	15,270
2020-09-11	14,950	15,090	14,810	15,080	43,400	15,080
2020-09-10	14,750	14,900	14,680	14,870	38,600	14,870
2020-09-09	14,480	14,660	14,440	14,600	39,200	14,600
2020-09-08	14,480	14,740	14,460	14,740	41,300	14,740
2020-09-07	14,210	14,450	14,210	14,320	18,100	14,320
2020-09-04	14,100	14,320	14,100	14,320	39,200	14,320
2020-09-03	14,290	14,450	14,290	14,320	37,500	14,320
2020-09-02	14,260	14,260	14,080	14,180	18,300	14,180
2020-09-01	14,250	14,260	14,020	14,120	40,300	14,120
2020-08-31	14,100	14,330	14,100	14,200	44,700	14,200
2020-08-28	13,910	14,360	13,850	14,020	151,500	14,020
2020-08-27	14,500	14,500	13,830	13,880	256,900	13,880
2020-08-26	14,400	14,460	14,360	14,460	70,000	14,460
2020-08-25	14,190	14,550	14,150	14,400	69,300	14,400
2020-08-24	14,130	14,190	13,950	13,970	56,000	13,970
2020-08-21	13,980	14,200	13,900	14,080	59,000	14,080
2020-08-20	14,000	14,150	13,800	13,840	47,300	13,840
2020-08-19	13,910	14,180	13,860	14,130	35,700	14,130
2020-08-18	13,890	13,900	13,660	13,850	35,200	13,850
2020-08-17	14,100	14,100	13,780	13,810	47,300	13,810
2020-08-14	14,090	14,380	14,070	14,100	47,000	14,100
2020-08-13	13,930	14,050	13,740	13,960	47,700	13,960
2020-08-12	13,380	13,800	13,250	13,780	43,200	13,780
2020-08-11	12,800	13,340	12,800	13,310	39,800	13,310
2020-08-07	12,770	12,860	12,640	12,790	30,500	12,790
2020-08-06	12,630	12,690	12,510	12,680	21,500	12,680
2020-08-05	12,740	12,740	12,430	12,680	26,200	12,680
2020-08-04	12,370	12,780	12,350	12,770	47,000	12,770
2020-08-03	12,000	12,360	11,870	12,260	63,500	12,260
2020-07-31	12,160	12,260	11,850	11,880	45,200	11,880
2020-07-30	12,570	12,650	12,180	12,190	37,500	12,190
2020-07-29	12,760	12,820	12,570	12,570	32,100	12,570
2020-07-28	12,920	13,180	12,780	12,790	61,900	12,790
2020-07-27	12,900	13,040	12,750	12,890	43,100	12,890
2020-07-22	13,340	13,390	13,200	13,200	26,200	13,200
2020-07-21	13,110	13,360	13,110	13,310	39,900	13,310
2020-07-20	12,990	13,120	12,620	13,010	67,700	13,010
2020-07-17	13,250	13,250	12,980	13,030	49,200	13,030
2020-07-16	13,710	13,830	13,300	13,330	48,500	13,330
2020-07-15	13,460	14,100	13,300	13,760	108,300	13,760
2020-07-14	14,220	14,300	13,400	13,460	92,000	13,460
2020-07-13	14,400	14,590	14,220	14,390	41,100	14,390
2020-07-10	14,500	14,560	14,260	14,290	48,500	14,290
2020-07-09	14,630	14,870	14,500	14,640	51,200	14,640
2020-07-08	14,960	15,080	14,630	14,630	42,400	14,630
2020-07-07	14,700	15,100	14,600	14,980	49,300	14,980
2020-07-06	14,730	14,770	14,560	14,650	33,700	14,650
2020-07-03	14,800	14,830	14,580	14,740	24,800	14,740
2020-07-02	14,840	14,910	14,570	14,720	51,500	14,720
2020-07-01	14,760	14,990	14,500	14,670	51,400	14,670
2020-06-30	15,050	15,170	14,850	14,850	42,600	14,850
2020-06-29	14,730	14,940	14,680	14,940	21,000	14,940
2020-06-26	14,880	14,950	14,700	14,920	36,700	14,920
2020-06-25	14,870	15,040	14,830	14,880	41,700	14,880
2020-06-24	14,930	14,950	14,660	14,890	31,600	14,890
2020-06-23	14,630	14,940	14,560	14,880	34,800	14,880
2020-06-22	14,610	14,660	14,490	14,520	14,300	14,520
2020-06-19	14,690	14,810	14,570	14,610	44,000	14,610
2020-06-18	14,580	14,730	14,420	14,690	31,400	14,690
2020-06-17	14,590	14,620	14,480	14,480	20,300	14,480
2020-06-16	14,350	14,610	14,240	14,570	40,500	14,570
2020-06-15	14,650	14,690	14,160	14,160	29,600	14,160
2020-06-12	14,400	14,740	14,330	14,690	43,800	14,690
2020-06-11	14,890	14,890	14,580	14,640	26,800	14,640
2020-06-10	14,960	15,070	14,860	14,890	27,900	14,890
2020-06-09	14,700	14,940	14,680	14,940	28,300	14,940
2020-06-08	14,440	14,680	14,410	14,680	30,000	14,680
2020-06-05	14,340	14,380	14,260	14,380	15,500	14,380
2020-06-04	14,350	14,350	14,110	14,340	17,800	14,340
2020-06-03	14,350	14,350	14,190	14,300	27,600	14,300
2020-06-02	14,140	14,320	14,040	14,210	24,600	14,210
2020-06-01	14,170	14,170	13,880	13,960	22,300	13,960
2020-05-29	14,290	14,360	14,040	14,100	40,300	14,100
2020-05-28	14,100	14,290	13,970	14,290	47,700	14,290
2020-05-27	14,000	14,050	13,820	14,030	36,300	14,030
2020-05-26	13,680	14,040	13,670	14,000	41,700	14,000
2020-05-25	13,440	13,490	13,390	13,480	17,600	13,480
2020-05-22	13,260	13,340	13,110	13,340	17,400	13,340
2020-05-21	13,330	13,450	13,010	13,150	38,000	13,150
2020-05-20	13,450	13,510	13,210	13,300	45,900	13,300
2020-05-19	13,220	13,410	13,120	13,410	30,800	13,410
2020-05-18	13,050	13,150	12,960	13,080	31,500	13,080
2020-05-15	12,950	13,040	12,710	13,030	30,000	13,030
2020-05-14	12,920	13,070	12,780	12,870	36,800	12,870
2020-05-13	12,910	13,090	12,880	12,980	35,500	12,980
2020-05-12	13,020	13,030	12,760	12,980	31,700	12,980
2020-05-11	12,310	12,800	12,180	12,800	37,500	12,800
2020-05-08	12,020	12,340	11,850	12,340	31,900	12,340
2020-05-07	11,680	11,920	11,680	11,860	57,800	11,860
2020-05-01	11,770	11,780	11,470	11,590	28,700	11,590
2020-04-30	11,760	11,880	11,600	11,770	40,700	11,770
2020-04-28	11,400	11,580	11,320	11,570	27,800	11,570
2020-04-27	11,490	11,490	11,370	11,390	23,600	11,390
2020-04-24	11,670	11,670	11,420	11,480	35,600	11,480
2020-04-23	11,520	11,690	11,490	11,680	30,000	11,680
2020-04-22	11,460	11,560	11,360	11,500	28,000	11,500
2020-04-21	11,510	11,540	11,340	11,440	28,300	11,440
2020-04-20	11,500	11,570	11,400	11,490	30,500	11,490
2020-04-17	11,590	11,790	11,480	11,620	35,800	11,620
2020-04-16	11,410	11,580	11,370	11,550	34,400	11,550
2020-04-15	11,360	11,790	11,340	11,500	44,600	11,500
2020-04-14	11,510	11,550	11,310	11,490	29,200	11,490
2020-04-13	11,650	11,700	11,470	11,520	22,000	11,520
2020-04-10	11,700	11,830	11,480	11,580	37,300	11,580
2020-04-09	11,920	12,080	11,500	11,720	29,200	11,720
2020-04-08	11,270	12,040	11,220	11,930	45,300	11,930
2020-04-07	11,260	11,700	11,220	11,500	42,500	11,500
2020-04-06	10,720	11,100	10,610	10,990	49,000	10,990
2020-04-03	11,110	11,370	10,690	10,800	51,100	10,800
2020-04-02	11,410	11,570	11,180	11,180	38,600	11,180
2020-04-01	12,050	12,120	11,570	11,660	39,500	11,660
2020-03-31	12,300	12,530	12,110	12,120	44,900	12,120
2020-03-30	12,100	12,340	12,030	12,320	48,500	12,320
2020-03-27	12,150	12,400	11,910	12,400	67,000	12,400
2020-03-26	11,860	12,140	11,650	12,060	46,100	12,060
2020-03-25	11,770	12,190	11,730	12,160	45,800	12,160
2020-03-24	12,200	12,260	11,150	11,380	87,700	11,380
2020-03-23	11,710	11,990	11,250	11,900	84,100	11,900
2020-03-19	11,090	11,950	11,090	11,710	103,500	11,710
2020-03-18	10,500	11,170	10,460	10,680	85,800	10,680
2020-03-17	9,300	10,380	9,200	10,330	102,800	10,330
2020-03-16	9,780	10,120	9,470	9,490	104,000	9,490
2020-03-13	9,730	9,930	9,240	9,700	129,200	9,700
2020-03-12	10,590	10,730	10,180	10,230	79,300	10,230
2020-03-11	11,440	11,570	10,970	10,970	51,100	10,970
2020-03-10	10,790	11,550	10,510	11,440	91,600	11,440
2020-03-09	11,350	11,370	10,910	11,090	72,400	11,090
2020-03-06	12,040	12,120	11,640	11,780	57,200	11,780
2020-03-05	12,290	12,300	12,120	12,250	51,500	12,250
2020-03-04	11,730	12,210	11,710	12,130	73,500	12,130
2020-03-03	12,520	12,780	11,800	11,800	74,700	11,800
2020-03-02	11,390	12,210	11,390	12,060	77,700	12,060
2020-02-28	11,740	12,150	11,530	11,610	84,400	11,610
2020-02-27	12,950	12,950	12,380	12,480	161,000	12,480
2020-02-26	13,240	13,250	12,890	13,120	182,400	13,120
2020-02-25	13,200	13,520	13,160	13,220	180,000	13,220
2020-02-21	13,860	13,980	13,800	13,840	77,100	13,840
2020-02-20	14,290	14,310	13,870	13,870	89,300	13,870
2020-02-19	14,120	14,290	14,050	14,120	56,800	14,120
2020-02-18	14,020	14,120	13,920	13,980	45,100	13,980
2020-02-17	14,750	14,760	13,900	14,140	130,300	14,140
2020-02-14	15,060	15,100	14,810	14,840	67,200	14,840
2020-02-13	15,040	15,150	15,030	15,130	36,900	15,130
2020-02-12	15,190	15,190	15,040	15,080	32,200	15,080
2020-02-10	15,020	15,180	15,000	15,080	26,400	15,080
2020-02-07	15,360	15,360	15,170	15,180	42,800	15,180
2020-02-06	15,040	15,270	14,970	15,270	39,800	15,270
2020-02-05	15,030	15,130	14,900	14,930	33,900	14,930
2020-02-04	14,610	14,930	14,590	14,920	35,300	14,920
2020-02-03	14,680	14,760	14,570	14,620	45,100	14,620
2020-01-31	14,900	14,990	14,800	14,880	34,500	14,880
2020-01-30	14,850	14,960	14,690	14,730	36,000	14,730
2020-01-29	14,780	14,910	14,720	14,870	29,200	14,870
2020-01-28	14,840	14,860	14,660	14,780	51,900	14,780
2020-01-27	15,000	15,060	14,840	14,980	44,500	14,980
2020-01-24	15,330	15,350	15,210	15,220	30,500	15,220
2020-01-23	15,300	15,460	15,200	15,250	31,500	15,250
2020-01-22	15,250	15,480	15,250	15,420	31,900	15,420
2020-01-21	15,250	15,310	15,210	15,240	31,500	15,240
2020-01-20	15,230	15,490	15,230	15,340	31,400	15,340
2020-01-17	15,500	15,500	15,230	15,280	46,100	15,280
2020-01-16	15,840	15,840	15,350	15,410	57,300	15,410
2020-01-15	16,530	16,590	15,500	15,660	130,800	15,660
2020-01-14	16,330	16,670	16,260	16,650	55,600	16,650
2020-01-10	16,500	16,530	16,250	16,250	28,500	16,250
2020-01-09	16,360	16,460	16,310	16,450	18,900	16,450
2020-01-08	16,480	16,480	16,150	16,260	39,000	16,260
2020-01-07	16,220	16,580	16,220	16,550	24,700	16,550
2020-01-06	16,330	16,400	16,240	16,250	31,200	16,250

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