9601 松竹(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	11,920	12,110	11,850	12,010	20,600	12,010
2021-12-29	11,930	12,050	11,920	12,000	17,000	12,000
2021-12-28	11,870	12,010	11,860	12,010	22,700	12,010
2021-12-27	11,820	11,940	11,700	11,740	21,900	11,740
2021-12-24	11,930	11,950	11,750	11,830	15,800	11,830
2021-12-23	11,770	11,910	11,710	11,890	13,300	11,890
2021-12-22	11,850	11,960	11,670	11,710	20,700	11,710
2021-12-21	11,820	11,980	11,720	11,820	29,800	11,820
2021-12-20	11,950	11,980	11,540	11,540	43,700	11,540
2021-12-17	12,110	12,240	12,040	12,210	60,600	12,210
2021-12-16	11,800	12,210	11,800	12,210	45,800	12,210
2021-12-15	11,530	11,780	11,530	11,770	24,100	11,770
2021-12-14	11,440	11,610	11,440	11,540	34,000	11,540
2021-12-13	11,500	11,550	11,410	11,440	21,900	11,440
2021-12-10	11,350	11,450	11,250	11,290	16,300	11,290
2021-12-09	11,580	11,680	11,390	11,430	16,500	11,430
2021-12-08	11,750	11,750	11,580	11,660	14,800	11,660
2021-12-07	11,510	11,630	11,400	11,630	19,700	11,630
2021-12-06	11,300	11,500	11,210	11,410	25,200	11,410
2021-12-03	10,880	11,260	10,880	11,260	30,500	11,260
2021-12-02	10,800	11,020	10,770	10,830	36,600	10,830
2021-12-01	10,940	11,090	10,840	10,960	29,600	10,960
2021-11-30	11,200	11,340	10,950	10,960	53,400	10,960
2021-11-29	11,300	11,300	10,990	10,990	56,300	10,990
2021-11-26	11,700	11,700	11,440	11,450	24,900	11,450
2021-11-25	11,500	11,850	11,430	11,810	33,100	11,810
2021-11-24	11,670	11,760	11,510	11,510	25,800	11,510
2021-11-22	11,770	11,770	11,580	11,670	21,100	11,670
2021-11-19	11,840	12,020	11,820	11,820	22,500	11,820
2021-11-18	11,920	12,020	11,810	11,960	34,300	11,960
2021-11-17	12,200	12,200	11,920	11,920	27,700	11,920
2021-11-16	12,340	12,420	12,210	12,210	17,200	12,210
2021-11-15	12,400	12,510	12,280	12,280	26,000	12,280
2021-11-12	12,260	12,430	12,210	12,300	21,100	12,300
2021-11-11	12,190	12,300	12,150	12,270	11,900	12,270
2021-11-10	12,440	12,510	12,240	12,260	17,900	12,260
2021-11-09	12,480	12,560	12,360	12,440	21,600	12,440
2021-11-08	12,610	12,740	12,440	12,440	21,700	12,440
2021-11-05	12,500	12,550	12,360	12,540	15,000	12,540
2021-11-04	12,500	12,670	12,500	12,600	31,500	12,600
2021-11-02	12,560	12,650	12,360	12,400	25,100	12,400
2021-11-01	12,580	12,580	12,330	12,470	34,200	12,470
2021-10-29	12,290	12,490	12,280	12,390	19,800	12,390
2021-10-28	12,400	12,440	12,290	12,310	24,100	12,310
2021-10-27	12,540	12,680	12,430	12,500	28,600	12,500
2021-10-26	12,710	12,730	12,500	12,510	20,100	12,510
2021-10-25	12,670	12,830	12,540	12,540	27,700	12,540
2021-10-22	12,670	12,880	12,660	12,680	18,000	12,680
2021-10-21	12,900	13,100	12,770	12,770	27,900	12,770
2021-10-20	12,950	13,140	12,950	13,000	22,100	13,000
2021-10-19	12,980	12,980	12,700	12,930	20,300	12,930
2021-10-18	12,990	13,070	12,630	12,900	30,900	12,900
2021-10-15	12,350	12,890	12,340	12,840	69,600	12,840
2021-10-14	12,110	12,220	11,900	12,190	33,200	12,190
2021-10-13	12,130	12,280	12,060	12,180	31,400	12,180
2021-10-12	12,500	12,670	12,130	12,130	38,300	12,130
2021-10-11	12,340	12,650	12,320	12,620	32,900	12,620
2021-10-08	12,100	12,370	12,000	12,340	46,200	12,340
2021-10-07	12,160	12,250	11,960	11,970	35,500	11,970
2021-10-06	12,720	12,750	12,160	12,160	49,200	12,160
2021-10-05	12,870	12,880	12,390	12,450	61,500	12,450
2021-10-04	13,040	13,180	12,920	13,100	46,700	13,100
2021-10-01	13,170	13,180	12,710	12,830	36,300	12,830
2021-09-30	12,990	13,370	12,990	13,200	26,700	13,200
2021-09-29	13,020	13,170	12,860	13,010	34,400	13,010
2021-09-28	13,400	13,400	13,050	13,140	27,600	13,140
2021-09-27	13,090	13,530	13,090	13,320	85,300	13,320
2021-09-24	12,790	13,040	12,790	13,020	34,600	13,020
2021-09-22	12,760	12,760	12,430	12,520	25,500	12,520
2021-09-21	12,810	12,920	12,710	12,820	35,100	12,820
2021-09-17	12,940	13,140	12,920	13,110	58,800	13,110
2021-09-16	12,900	12,920	12,680	12,900	30,800	12,900
2021-09-15	12,920	12,920	12,640	12,770	29,800	12,770
2021-09-14	12,980	13,120	12,830	13,120	35,800	13,120
2021-09-13	12,850	12,930	12,610	12,900	39,300	12,900
2021-09-10	12,710	12,890	12,680	12,880	47,000	12,880
2021-09-09	12,450	12,700	12,450	12,690	54,000	12,690
2021-09-08	12,030	12,490	11,990	12,490	59,800	12,490
2021-09-07	11,750	12,010	11,690	11,980	49,800	11,980
2021-09-06	11,540	11,680	11,450	11,680	45,400	11,680
2021-09-03	11,250	11,500	11,140	11,450	43,200	11,450
2021-09-02	11,660	11,670	11,150	11,180	80,300	11,180
2021-09-01	11,820	11,880	11,650	11,690	44,200	11,690
2021-08-31	12,110	12,110	11,780	11,830	61,300	11,830
2021-08-30	12,320	12,320	12,020	12,210	98,200	12,210
2021-08-27	12,270	12,310	12,190	12,240	305,700	12,240
2021-08-26	12,210	12,320	12,080	12,230	124,300	12,230
2021-08-25	11,920	12,170	11,860	12,100	47,100	12,100
2021-08-24	12,170	12,310	11,920	11,940	76,100	11,940
2021-08-23	11,910	12,070	11,910	12,040	59,900	12,040
2021-08-20	11,740	11,830	11,730	11,770	64,300	11,770
2021-08-19	11,750	11,870	11,710	11,730	28,900	11,730
2021-08-18	11,890	11,960	11,790	11,790	50,600	11,790
2021-08-17	12,080	12,120	12,010	12,010	21,700	12,010
2021-08-16	12,210	12,240	12,060	12,080	47,300	12,080
2021-08-13	12,320	12,380	12,230	12,340	53,300	12,340
2021-08-12	12,170	12,270	12,110	12,230	33,000	12,230
2021-08-11	12,030	12,180	11,950	12,100	28,000	12,100
2021-08-10	11,910	12,070	11,860	11,900	36,100	11,900
2021-08-06	11,930	12,070	11,890	11,930	20,100	11,930
2021-08-05	11,790	11,960	11,790	11,930	19,000	11,930
2021-08-04	11,950	11,970	11,890	11,920	14,500	11,920
2021-08-03	12,110	12,120	11,920	11,950	16,100	11,950
2021-08-02	12,000	12,200	11,800	12,130	36,500	12,130
2021-07-30	12,170	12,240	11,870	11,890	31,000	11,890
2021-07-29	12,320	12,330	12,220	12,310	29,000	12,310
2021-07-28	12,280	12,360	12,250	12,320	29,900	12,320
2021-07-27	12,070	12,290	12,060	12,290	29,700	12,290
2021-07-26	11,960	12,150	11,960	12,050	27,900	12,050
2021-07-21	11,750	11,970	11,680	11,860	39,000	11,860
2021-07-20	11,760	11,850	11,630	11,630	49,700	11,630
2021-07-19	12,000	12,000	11,680	11,850	50,900	11,850
2021-07-16	11,970	12,150	11,850	12,070	45,800	12,070
2021-07-15	12,230	12,280	11,970	11,970	55,900	11,970
2021-07-14	12,520	12,530	12,130	12,230	75,100	12,230
2021-07-13	12,690	12,710	12,480	12,620	43,800	12,620
2021-07-12	12,810	12,820	12,650	12,690	29,700	12,690
2021-07-09	12,580	12,650	12,460	12,620	36,300	12,620
2021-07-08	12,750	12,870	12,730	12,760	20,800	12,760
2021-07-07	12,690	12,870	12,660	12,840	24,800	12,840
2021-07-06	12,800	12,870	12,670	12,810	13,200	12,810
2021-07-05	12,810	12,880	12,760	12,790	11,600	12,790
2021-07-02	12,780	12,940	12,760	12,900	18,700	12,900
2021-07-01	12,800	12,980	12,680	12,680	26,200	12,680
2021-06-30	12,570	12,890	12,570	12,810	37,000	12,810
2021-06-29	12,620	12,670	12,500	12,580	27,900	12,580
2021-06-28	12,710	12,710	12,610	12,640	13,500	12,640
2021-06-25	12,880	12,880	12,610	12,700	17,400	12,700
2021-06-24	12,800	12,880	12,730	12,750	20,000	12,750
2021-06-23	13,010	13,020	12,840	12,880	19,800	12,880
2021-06-22	12,900	13,080	12,750	13,010	44,100	13,010
2021-06-21	12,650	12,800	12,580	12,680	34,600	12,680
2021-06-18	13,100	13,100	12,850	12,850	42,700	12,850
2021-06-17	13,080	13,240	13,050	13,100	23,300	13,100
2021-06-16	13,000	13,220	13,000	13,080	25,800	13,080
2021-06-15	12,990	13,090	12,910	13,040	22,200	13,040
2021-06-14	13,110	13,110	12,940	13,010	17,900	13,010
2021-06-11	13,130	13,130	12,840	12,950	40,100	12,950
2021-06-10	13,340	13,660	13,170	13,240	42,500	13,240
2021-06-09	12,720	13,380	12,720	13,300	47,300	13,300
2021-06-08	12,600	12,700	12,590	12,700	12,000	12,700
2021-06-07	12,730	12,760	12,580	12,610	18,600	12,610
2021-06-04	12,580	12,730	12,470	12,680	34,700	12,680
2021-06-03	12,760	12,940	12,660	12,720	28,100	12,720
2021-06-02	12,510	12,760	12,460	12,750	24,400	12,750
2021-06-01	12,730	12,730	12,540	12,560	22,400	12,560
2021-05-31	12,700	13,050	12,690	12,740	37,000	12,740
2021-05-28	12,300	12,730	12,190	12,660	48,900	12,660
2021-05-27	12,190	12,280	12,090	12,090	35,000	12,090
2021-05-26	12,210	12,320	12,210	12,230	17,700	12,230
2021-05-25	12,220	12,350	12,190	12,210	21,600	12,210
2021-05-24	12,200	12,360	12,130	12,220	34,200	12,220
2021-05-21	12,200	12,300	12,150	12,220	19,900	12,220
2021-05-20	12,160	12,330	12,160	12,200	18,100	12,200
2021-05-19	12,210	12,410	12,120	12,170	23,200	12,170
2021-05-18	12,470	12,470	12,310	12,400	22,700	12,400
2021-05-17	12,500	12,620	12,320	12,450	43,000	12,450
2021-05-14	12,080	12,340	12,070	12,290	29,200	12,290
2021-05-13	11,930	12,120	11,910	11,930	32,500	11,930
2021-05-12	12,150	12,230	11,990	12,150	38,400	12,150
2021-05-11	12,400	12,400	12,230	12,230	21,500	12,230
2021-05-10	12,360	12,540	12,360	12,430	19,800	12,430
2021-05-07	12,290	12,480	12,240	12,400	24,700	12,400
2021-05-06	12,120	12,400	12,120	12,290	36,500	12,290
2021-04-30	12,460	12,510	12,230	12,260	27,700	12,260
2021-04-28	12,450	12,520	12,380	12,460	18,100	12,460
2021-04-27	12,620	12,640	12,460	12,470	19,000	12,470
2021-04-26	12,420	12,630	12,330	12,620	33,200	12,620
2021-04-23	12,260	12,550	12,260	12,440	26,200	12,440
2021-04-22	12,210	12,440	12,130	12,390	31,100	12,390
2021-04-21	12,110	12,190	11,920	12,060	48,500	12,060
2021-04-20	12,200	12,430	12,140	12,390	50,800	12,390
2021-04-19	12,600	12,600	12,260	12,290	42,800	12,290
2021-04-16	12,570	12,720	12,450	12,690	52,200	12,690
2021-04-15	12,960	12,960	12,260	12,400	85,300	12,400
2021-04-14	13,240	13,240	12,900	12,980	50,500	12,980
2021-04-13	13,470	13,470	13,230	13,240	23,800	13,240
2021-04-12	13,210	13,470	13,170	13,350	38,900	13,350
2021-04-09	13,310	13,390	13,160	13,160	29,400	13,160
2021-04-08	13,380	13,400	13,050	13,210	39,100	13,210
2021-04-07	13,480	13,570	13,390	13,470	43,600	13,470
2021-04-06	13,940	13,960	13,440	13,480	33,900	13,480
2021-04-05	13,890	13,980	13,720	13,850	33,900	13,850
2021-04-02	13,900	14,050	13,800	13,840	39,100	13,840
2021-04-01	13,730	13,880	13,610	13,760	34,400	13,760
2021-03-31	13,590	13,890	13,510	13,720	46,500	13,720
2021-03-30	13,430	13,670	13,410	13,510	46,200	13,510
2021-03-29	13,260	13,380	13,020	13,350	101,800	13,350
2021-03-26	13,300	13,330	13,150	13,260	56,400	13,260
2021-03-25	13,120	13,210	13,080	13,170	57,400	13,170
2021-03-24	13,440	13,500	13,150	13,200	49,400	13,200
2021-03-23	13,940	13,940	13,420	13,450	58,300	13,450
2021-03-22	13,900	14,020	13,770	13,940	38,300	13,940
2021-03-19	14,010	14,070	13,830	14,020	48,900	14,020
2021-03-18	14,110	14,190	14,020	14,160	38,100	14,160
2021-03-17	14,250	14,360	14,150	14,270	34,700	14,270
2021-03-16	14,070	14,450	14,070	14,380	30,000	14,380
2021-03-15	14,180	14,360	14,090	14,300	54,400	14,300
2021-03-12	14,660	14,660	14,270	14,310	50,800	14,310
2021-03-11	14,800	14,860	14,480	14,610	42,700	14,610
2021-03-10	15,010	15,090	14,900	14,960	33,900	14,960
2021-03-09	15,000	15,200	14,860	15,200	34,500	15,200
2021-03-08	15,280	15,390	14,970	15,040	28,100	15,040
2021-03-05	15,270	15,290	14,980	15,230	37,600	15,230
2021-03-04	15,640	15,730	15,250	15,420	31,800	15,420
2021-03-03	15,420	15,900	15,420	15,890	41,600	15,890
2021-03-02	15,570	15,670	15,250	15,390	33,000	15,390
2021-03-01	15,960	15,960	15,480	15,660	30,800	15,660
2021-02-26	15,530	16,190	15,530	15,900	80,900	15,900
2021-02-25	15,530	15,790	15,260	15,730	91,400	15,730
2021-02-24	15,750	16,260	15,220	15,320	289,500	15,320
2021-02-22	15,450	15,670	15,260	15,630	136,600	15,630
2021-02-19	15,480	15,480	15,070	15,250	79,100	15,250
2021-02-18	15,580	15,620	15,320	15,350	59,700	15,350
2021-02-17	15,320	15,660	15,310	15,590	52,800	15,590
2021-02-16	15,380	15,440	15,240	15,340	47,400	15,340
2021-02-15	15,380	15,400	15,280	15,380	21,100	15,380
2021-02-12	15,400	15,430	15,180	15,290	36,100	15,290
2021-02-10	15,160	15,330	15,090	15,270	26,900	15,270
2021-02-09	15,280	15,300	15,130	15,200	31,000	15,200
2021-02-08	15,250	15,380	15,190	15,380	29,200	15,380
2021-02-05	14,990	15,170	14,900	15,170	26,500	15,170
2021-02-04	15,030	15,130	14,770	14,880	27,800	14,880
2021-02-03	14,560	15,110	14,500	15,090	39,000	15,090
2021-02-02	14,260	14,510	14,130	14,470	42,700	14,470
2021-02-01	14,280	14,390	14,090	14,340	43,800	14,340
2021-01-29	14,550	14,700	14,330	14,330	33,000	14,330
2021-01-28	14,260	14,560	14,250	14,550	43,500	14,550
2021-01-27	14,470	14,490	14,310	14,470	19,500	14,470
2021-01-26	14,240	14,320	14,120	14,320	18,800	14,320
2021-01-25	14,290	14,340	14,210	14,240	12,900	14,240
2021-01-22	14,260	14,440	14,260	14,300	18,600	14,300
2021-01-21	14,520	14,520	14,330	14,390	18,600	14,390
2021-01-20	14,560	14,570	14,270	14,430	26,000	14,430
2021-01-19	14,260	14,660	14,260	14,310	69,100	14,310
2021-01-18	14,760	14,900	14,150	14,260	58,700	14,260
2021-01-15	14,990	15,530	14,720	15,000	63,500	15,000
2021-01-14	14,600	14,990	14,490	14,910	68,800	14,910
2021-01-13	14,660	14,740	14,440	14,660	34,800	14,660
2021-01-12	14,350	14,710	14,260	14,700	41,000	14,700
2021-01-08	14,130	14,280	14,010	14,280	66,800	14,280
2021-01-07	14,040	14,290	13,970	14,040	38,600	14,040
2021-01-06	13,790	13,960	13,790	13,960	17,100	13,960
2021-01-05	13,860	13,870	13,710	13,810	15,400	13,810
2021-01-04	14,360	14,360	13,760	13,860	28,100	13,860

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