9601 松竹(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	11,720	11,780	11,680	11,680	13,300	11,680
2022-12-29	11,620	11,660	11,600	11,660	18,100	11,660
2022-12-28	11,740	11,760	11,640	11,650	27,700	11,650
2022-12-27	11,790	11,880	11,780	11,810	14,900	11,810
2022-12-26	11,700	11,770	11,700	11,740	10,100	11,740
2022-12-23	11,780	11,790	11,700	11,700	10,600	11,700
2022-12-22	11,780	11,800	11,720	11,800	13,700	11,800
2022-12-21	11,690	11,810	11,600	11,690	27,800	11,690
2022-12-20	11,910	11,950	11,630	11,680	38,100	11,680
2022-12-19	11,920	12,000	11,890	11,910	13,800	11,910
2022-12-16	12,050	12,070	11,940	11,960	29,500	11,960
2022-12-15	12,170	12,200	12,090	12,090	8,600	12,090
2022-12-14	12,250	12,250	12,060	12,130	17,000	12,130
2022-12-13	12,230	12,330	12,220	12,250	24,900	12,250
2022-12-12	12,020	12,160	11,960	12,140	24,900	12,140
2022-12-09	11,870	12,030	11,870	12,020	29,200	12,020
2022-12-08	11,870	11,870	11,740	11,810	19,900	11,810
2022-12-07	11,650	11,920	11,640	11,890	27,700	11,890
2022-12-06	11,750	11,750	11,660	11,660	25,600	11,660
2022-12-05	11,750	11,770	11,680	11,760	20,700	11,760
2022-12-02	11,810	11,810	11,710	11,750	26,300	11,750
2022-12-01	12,030	12,030	11,830	11,860	15,700	11,860
2022-11-30	11,840	11,910	11,800	11,900	25,200	11,900
2022-11-29	11,950	11,990	11,840	11,890	20,800	11,890
2022-11-28	12,120	12,120	11,990	12,020	14,600	12,020
2022-11-25	12,090	12,140	12,020	12,070	9,700	12,070
2022-11-24	12,030	12,140	12,030	12,080	17,300	12,080
2022-11-22	11,970	12,050	11,950	12,030	16,300	12,030
2022-11-21	11,990	12,020	11,860	11,900	13,500	11,900
2022-11-18	12,060	12,060	11,890	11,890	21,700	11,890
2022-11-17	11,780	12,030	11,780	12,010	35,600	12,010
2022-11-16	11,680	11,790	11,630	11,790	22,700	11,790
2022-11-15	11,650	11,680	11,610	11,660	19,800	11,660
2022-11-14	11,670	11,740	11,640	11,660	19,900	11,660
2022-11-11	11,710	11,760	11,620	11,700	28,400	11,700
2022-11-10	11,570	11,660	11,560	11,620	17,400	11,620
2022-11-09	11,690	11,710	11,570	11,580	31,300	11,580
2022-11-08	11,720	11,790	11,700	11,720	22,500	11,720
2022-11-07	11,740	11,770	11,650	11,660	26,800	11,660
2022-11-04	11,800	11,930	11,740	11,740	31,600	11,740
2022-11-02	11,790	11,900	11,770	11,820	29,600	11,820
2022-11-01	11,840	11,930	11,790	11,920	20,400	11,920
2022-10-31	11,730	11,820	11,640	11,810	37,000	11,810
2022-10-28	11,640	11,840	11,560	11,640	164,200	11,640
2022-10-27	11,750	11,890	11,690	11,800	29,100	11,800
2022-10-26	11,850	11,880	11,750	11,750	28,900	11,750
2022-10-25	11,760	11,820	11,660	11,770	32,400	11,770
2022-10-24	11,880	11,880	11,650	11,650	32,800	11,650
2022-10-21	11,760	11,790	11,640	11,790	25,700	11,790
2022-10-20	11,680	11,750	11,640	11,710	22,500	11,710
2022-10-19	11,710	11,860	11,670	11,730	28,500	11,730
2022-10-18	11,870	11,920	11,700	11,710	32,200	11,710
2022-10-17	11,630	11,800	11,590	11,690	42,800	11,690
2022-10-14	11,500	11,900	11,340	11,780	68,400	11,780
2022-10-13	11,720	11,740	11,250	11,250	91,400	11,250
2022-10-12	11,670	11,760	11,620	11,740	29,500	11,740
2022-10-11	11,610	11,730	11,590	11,630	51,900	11,630
2022-10-07	11,790	11,910	11,710	11,720	34,300	11,720
2022-10-06	11,930	12,060	11,860	11,860	37,000	11,860
2022-10-05	12,200	12,260	11,930	11,930	30,900	11,930
2022-10-04	11,980	12,120	11,840	12,070	49,900	12,070
2022-10-03	11,830	11,830	11,600	11,750	40,600	11,750
2022-09-30	11,990	12,100	11,870	11,900	23,300	11,900
2022-09-29	11,830	12,080	11,790	12,050	43,900	12,050
2022-09-28	11,750	11,820	11,590	11,650	45,700	11,650
2022-09-27	11,700	11,950	11,660	11,860	31,600	11,860
2022-09-26	11,660	11,890	11,660	11,690	38,100	11,690
2022-09-22	11,840	11,840	11,660	11,770	39,800	11,770
2022-09-21	12,050	12,170	11,950	11,960	33,300	11,960
2022-09-20	12,040	12,130	11,940	12,070	27,400	12,070
2022-09-16	11,850	12,010	11,850	12,010	26,000	12,010
2022-09-15	11,870	12,020	11,800	11,920	25,500	11,920
2022-09-14	11,800	11,890	11,790	11,790	37,900	11,790
2022-09-13	11,950	12,020	11,910	11,980	16,700	11,980
2022-09-12	12,080	12,120	11,940	11,970	21,700	11,970
2022-09-09	11,850	11,950	11,820	11,930	39,800	11,930
2022-09-08	11,720	11,940	11,720	11,900	43,500	11,900
2022-09-07	11,800	11,800	11,570	11,590	31,500	11,590
2022-09-06	11,890	11,980	11,730	11,820	37,900	11,820
2022-09-05	11,970	11,990	11,810	11,950	29,400	11,950
2022-09-02	12,060	12,090	11,930	12,010	31,800	12,010
2022-09-01	12,150	12,210	12,060	12,060	32,500	12,060
2022-08-31	12,220	12,330	12,190	12,260	30,900	12,260
2022-08-30	12,200	12,320	12,070	12,270	129,300	12,270
2022-08-29	12,320	12,400	12,070	12,180	379,000	12,180
2022-08-26	12,770	12,770	12,600	12,630	181,900	12,630
2022-08-25	12,460	12,700	12,370	12,620	95,300	12,620
2022-08-24	12,440	12,480	12,330	12,380	52,900	12,380
2022-08-23	12,650	12,650	12,460	12,510	54,100	12,510
2022-08-22	12,740	12,790	12,700	12,700	50,800	12,700
2022-08-19	12,950	12,960	12,750	12,880	93,500	12,880
2022-08-18	12,820	12,860	12,680	12,720	30,100	12,720
2022-08-17	12,830	12,930	12,770	12,870	36,200	12,870
2022-08-16	12,540	12,740	12,500	12,720	18,000	12,720
2022-08-15	12,670	12,680	12,500	12,570	37,200	12,570
2022-08-12	12,700	12,800	12,550	12,740	66,900	12,740
2022-08-10	12,500	12,580	12,420	12,550	29,700	12,550
2022-08-09	12,500	12,570	12,490	12,530	29,000	12,530
2022-08-08	12,710	12,800	12,500	12,500	37,300	12,500
2022-08-05	12,760	12,890	12,750	12,830	37,400	12,830
2022-08-04	12,860	12,900	12,750	12,810	20,400	12,810
2022-08-03	12,880	12,960	12,760	12,860	24,500	12,860
2022-08-02	13,000	13,000	12,800	12,800	24,700	12,800
2022-08-01	12,730	13,050	12,660	13,050	37,900	13,050
2022-07-29	12,900	12,990	12,750	12,770	43,800	12,770
2022-07-28	12,800	12,930	12,760	12,900	25,100	12,900
2022-07-27	12,730	12,790	12,670	12,780	15,800	12,780
2022-07-26	12,670	12,780	12,620	12,730	16,200	12,730
2022-07-25	12,550	12,800	12,550	12,690	23,600	12,690
2022-07-22	12,470	12,720	12,430	12,700	31,400	12,700
2022-07-21	12,480	12,590	12,380	12,570	19,200	12,570
2022-07-20	12,280	12,510	12,210	12,500	51,700	12,500
2022-07-19	12,200	12,300	12,110	12,110	31,400	12,110
2022-07-15	12,060	12,190	11,980	12,140	26,000	12,140
2022-07-14	12,020	12,170	11,980	12,120	22,400	12,120
2022-07-13	11,920	12,130	11,920	12,090	25,400	12,090
2022-07-12	12,310	12,330	11,900	11,900	47,400	11,900
2022-07-11	12,010	12,480	12,010	12,390	71,500	12,390
2022-07-08	12,010	12,090	11,920	11,940	29,300	11,940
2022-07-07	11,990	12,020	11,860	12,010	24,700	12,010
2022-07-06	12,080	12,080	11,920	11,920	21,600	11,920
2022-07-05	12,140	12,230	12,050	12,140	17,400	12,140
2022-07-04	11,980	12,180	11,980	12,120	19,500	12,120
2022-07-01	12,040	12,130	11,790	11,870	43,600	11,870
2022-06-30	12,200	12,300	12,040	12,040	24,800	12,040
2022-06-29	12,010	12,280	12,010	12,250	50,100	12,250
2022-06-28	12,090	12,270	12,060	12,120	29,300	12,120
2022-06-27	12,190	12,190	12,000	12,100	21,000	12,100
2022-06-24	12,140	12,160	12,030	12,140	19,900	12,140
2022-06-23	12,240	12,390	12,110	12,140	19,300	12,140
2022-06-22	12,430	12,490	12,250	12,250	20,600	12,250
2022-06-21	12,350	12,570	12,350	12,380	23,900	12,380
2022-06-20	12,720	12,720	12,420	12,440	22,100	12,440
2022-06-17	12,560	12,680	12,450	12,590	20,200	12,590
2022-06-16	12,600	12,810	12,600	12,790	14,100	12,790
2022-06-15	12,850	12,880	12,580	12,600	27,200	12,600
2022-06-14	12,860	12,970	12,840	12,860	26,900	12,860
2022-06-13	13,160	13,200	13,030	13,060	18,900	13,060
2022-06-10	13,050	13,310	13,050	13,300	23,100	13,300
2022-06-09	13,190	13,240	13,120	13,140	21,900	13,140
2022-06-08	13,270	13,410	13,200	13,280	21,400	13,280
2022-06-07	13,370	13,440	13,260	13,300	17,500	13,300
2022-06-06	13,300	13,490	13,300	13,370	13,800	13,370
2022-06-03	13,590	13,590	13,380	13,410	17,400	13,410
2022-06-02	13,620	13,640	13,530	13,550	18,200	13,550
2022-06-01	13,560	13,770	13,560	13,710	17,400	13,710
2022-05-31	13,880	13,900	13,520	13,520	27,000	13,520
2022-05-30	13,470	13,870	13,470	13,870	67,300	13,870
2022-05-27	13,600	13,600	13,400	13,460	19,600	13,460
2022-05-26	13,390	13,550	13,330	13,470	29,400	13,470
2022-05-25	13,400	13,400	13,220	13,330	19,200	13,330
2022-05-24	13,500	13,550	13,280	13,280	30,200	13,280
2022-05-23	13,250	13,450	13,210	13,450	42,600	13,450
2022-05-20	13,120	13,180	13,010	13,130	17,800	13,130
2022-05-19	12,900	13,080	12,800	13,080	18,600	13,080
2022-05-18	13,270	13,270	13,000	13,070	20,600	13,070
2022-05-17	13,230	13,350	13,200	13,220	15,200	13,220
2022-05-16	13,390	13,400	13,200	13,280	21,900	13,280
2022-05-13	12,710	13,160	12,670	13,160	26,300	13,160
2022-05-12	12,700	12,810	12,610	12,710	18,700	12,710
2022-05-11	12,760	12,820	12,650	12,810	16,800	12,810
2022-05-10	12,880	12,880	12,630	12,760	22,000	12,760
2022-05-09	13,250	13,250	12,910	12,920	24,300	12,920
2022-05-06	13,330	13,450	13,240	13,330	24,500	13,330
2022-05-02	13,290	13,360	13,030	13,280	30,000	13,280
2022-04-28	13,230	13,330	13,170	13,280	21,300	13,280
2022-04-27	12,970	13,350	12,960	13,230	82,800	13,230
2022-04-26	12,900	13,170	12,870	12,980	22,100	12,980
2022-04-25	12,990	13,000	12,870	12,910	23,300	12,910
2022-04-22	13,040	13,120	12,990	13,030	15,000	13,030
2022-04-21	13,210	13,320	13,040	13,230	30,600	13,230
2022-04-20	13,190	13,190	12,950	13,150	29,800	13,150
2022-04-19	13,360	13,360	12,890	13,020	34,500	13,020
2022-04-18	13,180	13,360	13,030	13,360	34,400	13,360
2022-04-15	12,470	13,440	12,440	13,280	105,600	13,280
2022-04-14	12,110	12,670	12,100	12,470	43,300	12,470
2022-04-13	11,670	12,040	11,670	11,990	27,400	11,990
2022-04-12	11,880	11,970	11,670	11,670	21,900	11,670
2022-04-11	12,140	12,140	11,860	11,910	20,300	11,910
2022-04-08	12,100	12,230	12,010	12,140	27,800	12,140
2022-04-07	12,030	12,230	12,030	12,100	27,400	12,100
2022-04-06	12,700	12,700	12,190	12,200	42,100	12,200
2022-04-05	12,470	12,770	12,430	12,710	43,900	12,710
2022-04-04	12,170	12,380	12,100	12,360	18,500	12,360
2022-04-01	12,090	12,270	12,040	12,170	21,200	12,170
2022-03-31	12,400	12,580	12,280	12,280	25,900	12,280
2022-03-30	12,560	12,650	12,420	12,550	23,700	12,550
2022-03-29	12,570	12,660	12,470	12,660	29,100	12,660
2022-03-28	12,810	12,910	12,570	12,580	26,100	12,580
2022-03-25	12,970	12,990	12,860	12,960	16,300	12,960
2022-03-24	12,720	12,970	12,710	12,970	20,000	12,970
2022-03-23	12,850	12,920	12,790	12,910	24,900	12,910
2022-03-22	12,970	12,970	12,720	12,750	27,200	12,750
2022-03-18	12,960	12,990	12,750	12,880	27,600	12,880
2022-03-17	13,010	13,170	12,840	12,990	29,600	12,990
2022-03-16	12,670	12,950	12,620	12,950	31,500	12,950
2022-03-15	12,580	12,660	12,440	12,650	18,900	12,650
2022-03-14	12,440	12,640	12,360	12,580	34,200	12,580
2022-03-11	12,130	12,410	12,130	12,370	30,700	12,370
2022-03-10	12,220	12,280	12,110	12,260	23,800	12,260
2022-03-09	12,030	12,210	11,980	11,990	17,200	11,990
2022-03-08	11,890	12,300	11,890	12,050	24,900	12,050
2022-03-07	12,140	12,160	11,900	12,110	27,300	12,110
2022-03-04	12,200	12,290	12,070	12,180	27,500	12,180
2022-03-03	12,380	12,490	12,220	12,240	29,800	12,240
2022-03-02	12,260	12,350	12,140	12,290	35,400	12,290
2022-03-01	12,000	12,410	12,000	12,390	55,100	12,390
2022-02-28	11,640	11,960	11,570	11,930	56,500	11,930
2022-02-25	11,740	11,940	11,530	11,530	94,700	11,530
2022-02-24	11,730	11,780	11,570	11,740	293,300	11,740
2022-02-22	11,520	11,750	11,450	11,730	84,900	11,730
2022-02-21	11,930	11,930	11,620	11,680	119,800	11,680
2022-02-18	12,140	12,270	11,960	11,990	100,100	11,990
2022-02-17	12,360	12,460	12,260	12,290	48,000	12,290
2022-02-16	12,340	12,470	12,320	12,450	29,300	12,450
2022-02-15	12,330	12,520	12,160	12,160	39,900	12,160
2022-02-14	12,180	12,380	12,140	12,300	35,900	12,300
2022-02-10	12,350	12,400	12,270	12,360	31,500	12,360
2022-02-09	12,350	12,360	12,130	12,220	19,100	12,220
2022-02-08	12,060	12,370	11,990	12,310	23,300	12,310
2022-02-07	12,200	12,290	12,060	12,060	25,800	12,060
2022-02-04	11,980	12,200	11,970	12,200	33,500	12,200
2022-02-03	12,000	12,100	11,900	12,050	21,400	12,050
2022-02-02	11,730	12,140	11,730	12,130	30,200	12,130
2022-02-01	11,820	11,920	11,660	11,720	26,600	11,720
2022-01-31	11,380	11,820	11,380	11,810	39,300	11,810
2022-01-28	11,140	11,410	11,140	11,400	27,700	11,400
2022-01-27	11,380	11,500	11,130	11,130	60,000	11,130
2022-01-26	11,740	11,740	11,430	11,450	35,400	11,450
2022-01-25	11,970	11,980	11,640	11,810	31,500	11,810
2022-01-24	11,900	12,020	11,700	11,980	25,000	11,980
2022-01-21	11,580	12,000	11,580	12,000	33,400	12,000
2022-01-20	11,300	11,640	11,300	11,620	43,600	11,620
2022-01-19	11,410	11,620	11,330	11,330	52,400	11,330
2022-01-18	11,860	11,990	11,550	11,580	29,500	11,580
2022-01-17	11,560	11,860	11,280	11,820	43,600	11,820
2022-01-14	12,000	12,000	11,480	11,510	76,600	11,510
2022-01-13	12,130	12,310	12,090	12,090	36,800	12,090
2022-01-12	12,000	12,290	11,980	12,260	59,500	12,260
2022-01-11	11,660	11,790	11,550	11,740	33,600	11,740
2022-01-07	11,810	11,880	11,610	11,720	23,800	11,720
2022-01-06	11,910	12,000	11,730	11,730	33,100	11,730
2022-01-05	11,970	12,050	11,890	11,980	28,100	11,980
2022-01-04	12,180	12,180	11,900	12,010	20,700	12,010

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