松竹(9601)の株価時系列情報
松竹(9601)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 650 | 652 | 650 | 650 | 54,000 |
2004/12/29 | 652 | 654 | 650 | 652 | 124,000 |
2004/12/28 | 654 | 654 | 651 | 652 | 122,000 |
2004/12/27 | 650 | 655 | 650 | 654 | 121,000 |
2004/12/24 | 652 | 653 | 651 | 652 | 157,000 |
2004/12/22 | 654 | 654 | 650 | 652 | 140,000 |
2004/12/21 | 652 | 654 | 650 | 652 | 141,000 |
2004/12/20 | 651 | 652 | 650 | 651 | 64,000 |
2004/12/17 | 649 | 652 | 648 | 650 | 48,000 |
2004/12/16 | 650 | 650 | 648 | 650 | 35,000 |
2004/12/15 | 649 | 650 | 648 | 649 | 39,000 |
2004/12/14 | 648 | 650 | 647 | 650 | 87,000 |
2004/12/13 | 646 | 648 | 646 | 648 | 30,000 |
2004/12/10 | 646 | 648 | 646 | 646 | 153,000 |
2004/12/09 | 650 | 650 | 645 | 647 | 44,000 |
2004/12/08 | 645 | 649 | 645 | 648 | 22,000 |
2004/12/07 | 647 | 649 | 644 | 644 | 31,000 |
2004/12/06 | 645 | 647 | 645 | 645 | 36,000 |
2004/12/03 | 646 | 647 | 643 | 647 | 46,000 |
2004/12/02 | 647 | 648 | 645 | 647 | 29,000 |
2004/12/01 | 645 | 647 | 644 | 645 | 30,000 |
2004/11/30 | 646 | 649 | 644 | 648 | 62,000 |
2004/11/29 | 647 | 652 | 642 | 652 | 58,000 |
2004/11/26 | 646 | 648 | 643 | 646 | 68,000 |
2004/11/25 | 641 | 647 | 641 | 645 | 68,000 |
2004/11/24 | 647 | 648 | 640 | 642 | 62,000 |
2004/11/22 | 645 | 649 | 641 | 642 | 123,000 |
2004/11/19 | 651 | 653 | 649 | 649 | 97,000 |
2004/11/18 | 652 | 652 | 649 | 649 | 63,000 |
2004/11/17 | 652 | 652 | 647 | 649 | 53,000 |
2004/11/16 | 654 | 654 | 650 | 652 | 47,000 |
2004/11/15 | 647 | 654 | 646 | 654 | 84,000 |
2004/11/12 | 644 | 647 | 643 | 646 | 70,000 |
2004/11/11 | 644 | 646 | 643 | 644 | 68,000 |
2004/11/10 | 640 | 642 | 638 | 639 | 33,000 |
2004/11/09 | 641 | 644 | 641 | 641 | 28,000 |
2004/11/08 | 645 | 645 | 639 | 639 | 50,000 |
2004/11/05 | 641 | 645 | 641 | 645 | 48,000 |
2004/11/04 | 640 | 642 | 638 | 640 | 45,000 |
2004/11/02 | 641 | 641 | 636 | 640 | 63,000 |
2004/11/01 | 639 | 642 | 639 | 640 | 40,000 |
2004/10/29 | 643 | 644 | 638 | 639 | 31,000 |
2004/10/28 | 638 | 643 | 635 | 638 | 37,000 |
2004/10/27 | 639 | 642 | 634 | 637 | 101,000 |
2004/10/26 | 641 | 642 | 630 | 638 | 107,000 |
2004/10/25 | 646 | 646 | 641 | 642 | 78,000 |
2004/10/22 | 642 | 648 | 641 | 642 | 100,000 |
2004/10/21 | 643 | 647 | 641 | 641 | 68,000 |
2004/10/20 | 648 | 648 | 642 | 642 | 63,000 |
2004/10/19 | 646 | 649 | 646 | 648 | 33,000 |
2004/10/18 | 646 | 649 | 645 | 646 | 30,000 |
2004/10/15 | 643 | 647 | 641 | 643 | 56,000 |
2004/10/14 | 648 | 648 | 645 | 646 | 39,000 |
2004/10/13 | 650 | 650 | 645 | 647 | 90,000 |
2004/10/12 | 651 | 652 | 646 | 647 | 60,000 |
2004/10/08 | 652 | 653 | 651 | 651 | 29,000 |
2004/10/07 | 655 | 655 | 651 | 654 | 69,000 |
2004/10/06 | 650 | 655 | 650 | 655 | 76,000 |
2004/10/05 | 653 | 653 | 650 | 653 | 95,000 |
2004/10/04 | 650 | 651 | 647 | 651 | 78,000 |
2004/10/01 | 640 | 646 | 640 | 646 | 42,000 |
2004/09/30 | 640 | 646 | 636 | 643 | 92,000 |
2004/09/29 | 644 | 644 | 641 | 644 | 58,000 |
2004/09/28 | 640 | 642 | 637 | 642 | 61,000 |
2004/09/27 | 640 | 640 | 630 | 639 | 70,000 |
2004/09/24 | 639 | 643 | 633 | 636 | 47,000 |
2004/09/22 | 650 | 650 | 640 | 644 | 83,000 |
2004/09/21 | 650 | 651 | 648 | 648 | 43,000 |
2004/09/17 | 649 | 651 | 647 | 651 | 55,000 |
2004/09/16 | 648 | 651 | 648 | 648 | 43,000 |
2004/09/15 | 649 | 654 | 648 | 652 | 113,000 |
2004/09/14 | 650 | 650 | 648 | 649 | 67,000 |
2004/09/13 | 653 | 653 | 650 | 650 | 35,000 |
2004/09/10 | 654 | 654 | 649 | 651 | 255,000 |
2004/09/09 | 651 | 654 | 648 | 648 | 80,000 |
2004/09/08 | 652 | 653 | 646 | 650 | 96,000 |
2004/09/07 | 650 | 653 | 645 | 650 | 104,000 |
2004/09/06 | 649 | 655 | 649 | 655 | 69,000 |
2004/09/03 | 654 | 655 | 649 | 649 | 88,000 |
2004/09/02 | 656 | 656 | 651 | 654 | 119,000 |
2004/09/01 | 650 | 658 | 647 | 653 | 179,000 |
2004/08/31 | 645 | 652 | 642 | 646 | 192,000 |
2004/08/30 | 650 | 650 | 645 | 645 | 122,000 |
2004/08/27 | 648 | 654 | 647 | 651 | 137,000 |
2004/08/26 | 654 | 657 | 650 | 651 | 299,000 |
2004/08/25 | 660 | 663 | 656 | 662 | 1,006,000 |
2004/08/24 | 663 | 663 | 659 | 661 | 259,000 |
2004/08/23 | 665 | 667 | 662 | 662 | 196,000 |
2004/08/20 | 659 | 664 | 659 | 664 | 147,000 |
2004/08/19 | 660 | 661 | 658 | 658 | 81,000 |
2004/08/18 | 660 | 660 | 656 | 659 | 115,000 |
2004/08/17 | 662 | 662 | 656 | 658 | 69,000 |
2004/08/16 | 660 | 660 | 656 | 659 | 84,000 |
2004/08/13 | 660 | 662 | 658 | 659 | 81,000 |
2004/08/12 | 659 | 664 | 658 | 662 | 84,000 |
2004/08/11 | 660 | 660 | 656 | 660 | 80,000 |
2004/08/10 | 653 | 660 | 653 | 656 | 78,000 |
2004/08/09 | 651 | 659 | 651 | 659 | 103,000 |
2004/08/06 | 651 | 655 | 651 | 654 | 105,000 |
2004/08/05 | 657 | 658 | 653 | 655 | 80,000 |
2004/08/04 | 656 | 659 | 650 | 656 | 91,000 |
2004/08/03 | 664 | 664 | 655 | 660 | 112,000 |
2004/08/02 | 654 | 666 | 654 | 664 | 152,000 |
2004/07/30 | 651 | 653 | 650 | 653 | 107,000 |
2004/07/29 | 648 | 650 | 645 | 650 | 53,000 |
2004/07/28 | 650 | 651 | 647 | 651 | 78,000 |
2004/07/27 | 650 | 652 | 645 | 649 | 119,000 |
2004/07/26 | 651 | 653 | 646 | 650 | 148,000 |
2004/07/23 | 649 | 653 | 649 | 653 | 182,000 |
2004/07/22 | 645 | 650 | 644 | 647 | 156,000 |
2004/07/21 | 645 | 647 | 644 | 645 | 126,000 |
2004/07/20 | 646 | 646 | 642 | 643 | 54,000 |
2004/07/16 | 641 | 645 | 640 | 645 | 69,000 |
2004/07/15 | 638 | 646 | 637 | 640 | 183,000 |
2004/07/14 | 640 | 645 | 637 | 637 | 88,000 |
2004/07/13 | 643 | 643 | 638 | 640 | 62,000 |
2004/07/12 | 638 | 644 | 638 | 643 | 54,000 |
2004/07/09 | 632 | 638 | 632 | 638 | 86,000 |
2004/07/08 | 631 | 633 | 630 | 630 | 48,000 |
2004/07/07 | 632 | 635 | 627 | 632 | 128,000 |
2004/07/06 | 632 | 639 | 632 | 633 | 87,000 |
2004/07/05 | 641 | 641 | 634 | 634 | 121,000 |
2004/07/02 | 644 | 644 | 640 | 641 | 113,000 |
2004/07/01 | 645 | 647 | 643 | 644 | 139,000 |
2004/06/30 | 646 | 649 | 643 | 645 | 134,000 |
2004/06/29 | 647 | 647 | 643 | 647 | 136,000 |
2004/06/28 | 645 | 648 | 643 | 648 | 169,000 |
2004/06/25 | 643 | 644 | 639 | 642 | 95,000 |
2004/06/24 | 640 | 646 | 639 | 643 | 292,000 |
2004/06/23 | 641 | 642 | 638 | 638 | 87,000 |
2004/06/22 | 641 | 642 | 638 | 640 | 75,000 |
2004/06/21 | 640 | 644 | 637 | 641 | 107,000 |
2004/06/18 | 642 | 642 | 634 | 635 | 93,000 |
2004/06/17 | 638 | 642 | 635 | 641 | 98,000 |
2004/06/16 | 635 | 639 | 633 | 637 | 73,000 |
2004/06/15 | 637 | 637 | 633 | 633 | 54,000 |
2004/06/14 | 637 | 640 | 635 | 635 | 98,000 |
2004/06/11 | 633 | 638 | 633 | 637 | 189,000 |
2004/06/10 | 636 | 639 | 632 | 639 | 94,000 |
2004/06/09 | 632 | 637 | 632 | 636 | 56,000 |
2004/06/08 | 637 | 637 | 631 | 633 | 62,000 |
2004/06/07 | 629 | 634 | 625 | 632 | 146,000 |
2004/06/04 | 627 | 632 | 625 | 630 | 113,000 |
2004/06/03 | 632 | 634 | 626 | 627 | 145,000 |
2004/06/02 | 627 | 630 | 627 | 630 | 61,000 |
2004/06/01 | 630 | 635 | 627 | 627 | 119,000 |
2004/05/31 | 630 | 632 | 625 | 628 | 101,000 |
2004/05/28 | 624 | 630 | 624 | 630 | 101,000 |
2004/05/27 | 622 | 632 | 619 | 626 | 134,000 |
2004/05/26 | 622 | 629 | 622 | 627 | 61,000 |
2004/05/25 | 629 | 630 | 620 | 622 | 59,000 |
2004/05/24 | 630 | 638 | 623 | 627 | 142,000 |
2004/05/21 | 619 | 625 | 617 | 621 | 76,000 |
2004/05/20 | 614 | 620 | 608 | 615 | 87,000 |
2004/05/19 | 610 | 614 | 606 | 614 | 98,000 |
2004/05/18 | 600 | 608 | 600 | 605 | 123,000 |
2004/05/17 | 606 | 609 | 600 | 602 | 151,000 |
2004/05/14 | 610 | 614 | 604 | 609 | 250,000 |
2004/05/13 | 618 | 618 | 610 | 610 | 103,000 |
2004/05/12 | 620 | 620 | 612 | 617 | 113,000 |
2004/05/11 | 603 | 618 | 600 | 611 | 244,000 |
2004/05/10 | 625 | 625 | 603 | 608 | 451,000 |
2004/05/07 | 631 | 632 | 625 | 628 | 186,000 |
2004/05/06 | 651 | 651 | 634 | 634 | 152,000 |
2004/04/30 | 644 | 644 | 635 | 641 | 172,000 |
2004/04/28 | 653 | 653 | 643 | 650 | 180,000 |
2004/04/27 | 651 | 655 | 648 | 655 | 138,000 |
2004/04/26 | 650 | 654 | 648 | 651 | 105,000 |
2004/04/23 | 652 | 656 | 649 | 654 | 100,000 |
2004/04/22 | 660 | 662 | 650 | 653 | 94,000 |
2004/04/21 | 655 | 660 | 653 | 656 | 82,000 |
2004/04/20 | 650 | 669 | 645 | 666 | 319,000 |
2004/04/19 | 650 | 659 | 644 | 652 | 269,000 |
2004/04/16 | 637 | 650 | 635 | 649 | 283,000 |
2004/04/15 | 646 | 647 | 632 | 636 | 478,000 |
2004/04/14 | 644 | 649 | 643 | 647 | 198,000 |
2004/04/13 | 645 | 656 | 642 | 647 | 261,000 |
2004/04/12 | 642 | 649 | 642 | 647 | 117,000 |
2004/04/09 | 637 | 646 | 637 | 646 | 295,000 |
2004/04/08 | 644 | 647 | 641 | 647 | 181,000 |
2004/04/07 | 651 | 654 | 643 | 645 | 207,000 |
2004/04/06 | 641 | 654 | 640 | 654 | 436,000 |
2004/04/05 | 646 | 647 | 640 | 642 | 172,000 |
2004/04/02 | 640 | 650 | 636 | 645 | 349,000 |
2004/04/01 | 640 | 640 | 635 | 635 | 102,000 |
2004/03/31 | 635 | 640 | 633 | 640 | 132,000 |
2004/03/30 | 640 | 643 | 634 | 635 | 150,000 |
2004/03/29 | 635 | 648 | 635 | 640 | 200,000 |
2004/03/26 | 635 | 644 | 632 | 644 | 223,000 |
2004/03/25 | 633 | 635 | 628 | 632 | 139,000 |
2004/03/24 | 631 | 638 | 629 | 633 | 163,000 |
2004/03/23 | 636 | 636 | 627 | 631 | 152,000 |
2004/03/22 | 640 | 640 | 634 | 637 | 221,000 |
2004/03/19 | 640 | 641 | 625 | 634 | 267,000 |
2004/03/18 | 638 | 650 | 635 | 644 | 1,094,000 |
2004/03/17 | 614 | 623 | 611 | 623 | 518,000 |
2004/03/16 | 609 | 615 | 609 | 614 | 204,000 |
2004/03/15 | 613 | 616 | 610 | 613 | 212,000 |
2004/03/12 | 610 | 613 | 608 | 612 | 296,000 |
2004/03/11 | 611 | 617 | 609 | 614 | 245,000 |
2004/03/10 | 614 | 614 | 610 | 611 | 179,000 |
2004/03/09 | 618 | 618 | 613 | 613 | 246,000 |
2004/03/08 | 614 | 622 | 614 | 618 | 800,000 |
2004/03/05 | 602 | 612 | 602 | 612 | 665,000 |
2004/03/04 | 601 | 604 | 601 | 602 | 274,000 |
2004/03/03 | 600 | 603 | 599 | 600 | 295,000 |
2004/03/02 | 603 | 603 | 600 | 602 | 191,000 |
2004/03/01 | 601 | 603 | 598 | 603 | 209,000 |
2004/02/27 | 595 | 598 | 594 | 598 | 179,000 |
2004/02/26 | 594 | 594 | 591 | 594 | 146,000 |
2004/02/25 | 597 | 598 | 593 | 594 | 192,000 |
2004/02/24 | 602 | 603 | 597 | 597 | 572,000 |
2004/02/23 | 607 | 609 | 605 | 606 | 1,366,000 |
2004/02/20 | 612 | 615 | 608 | 609 | 569,000 |
2004/02/19 | 605 | 610 | 604 | 610 | 761,000 |
2004/02/18 | 604 | 605 | 603 | 605 | 242,000 |
2004/02/17 | 603 | 604 | 602 | 604 | 149,000 |
2004/02/16 | 603 | 604 | 602 | 602 | 198,000 |
2004/02/13 | 603 | 604 | 601 | 602 | 150,000 |
2004/02/12 | 603 | 604 | 601 | 602 | 122,000 |
2004/02/10 | 600 | 602 | 600 | 602 | 129,000 |
2004/02/09 | 602 | 602 | 599 | 599 | 167,000 |
2004/02/06 | 600 | 602 | 599 | 599 | 204,000 |
2004/02/05 | 601 | 603 | 600 | 601 | 167,000 |
2004/02/04 | 603 | 604 | 600 | 600 | 190,000 |
2004/02/03 | 605 | 606 | 601 | 602 | 204,000 |
2004/02/02 | 607 | 608 | 603 | 603 | 342,000 |
2004/01/30 | 599 | 606 | 599 | 605 | 427,000 |
2004/01/29 | 599 | 599 | 596 | 597 | 199,000 |
2004/01/28 | 597 | 599 | 596 | 599 | 273,000 |
2004/01/27 | 598 | 599 | 596 | 596 | 335,000 |
2004/01/26 | 600 | 600 | 596 | 597 | 398,000 |
2004/01/23 | 600 | 600 | 597 | 598 | 296,000 |
2004/01/22 | 600 | 602 | 598 | 601 | 257,000 |
2004/01/21 | 602 | 603 | 599 | 599 | 409,000 |
2004/01/20 | 603 | 603 | 601 | 601 | 279,000 |
2004/01/19 | 602 | 604 | 601 | 603 | 237,000 |
2004/01/16 | 602 | 603 | 600 | 601 | 292,000 |
2004/01/15 | 603 | 604 | 601 | 601 | 212,000 |
2004/01/14 | 603 | 605 | 601 | 603 | 302,000 |
2004/01/13 | 602 | 605 | 601 | 602 | 308,000 |
2004/01/09 | 600 | 604 | 598 | 600 | 260,000 |
2004/01/08 | 601 | 602 | 597 | 597 | 472,000 |
2004/01/07 | 600 | 601 | 597 | 600 | 243,000 |
2004/01/06 | 604 | 605 | 599 | 599 | 550,000 |
2004/01/05 | 603 | 603 | 599 | 601 | 178,000 |