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 |
|---|---|---|---|---|---|
| 2008/12/30 | 624 | 630 | 624 | 629 | 61,000 |
| 2008/12/29 | 616 | 627 | 616 | 627 | 76,000 |
| 2008/12/26 | 604 | 614 | 604 | 614 | 48,000 |
| 2008/12/25 | 602 | 604 | 600 | 604 | 34,000 |
| 2008/12/24 | 602 | 603 | 598 | 601 | 75,000 |
| 2008/12/22 | 609 | 613 | 601 | 607 | 80,000 |
| 2008/12/19 | 614 | 614 | 602 | 602 | 86,000 |
| 2008/12/18 | 610 | 620 | 610 | 614 | 119,000 |
| 2008/12/17 | 614 | 617 | 602 | 610 | 160,000 |
| 2008/12/16 | 611 | 616 | 606 | 610 | 101,000 |
| 2008/12/15 | 609 | 625 | 609 | 620 | 132,000 |
| 2008/12/12 | 616 | 617 | 598 | 601 | 389,000 |
| 2008/12/11 | 607 | 623 | 603 | 623 | 134,000 |
| 2008/12/10 | 600 | 610 | 600 | 606 | 107,000 |
| 2008/12/09 | 605 | 614 | 605 | 612 | 104,000 |
| 2008/12/08 | 585 | 618 | 585 | 615 | 156,000 |
| 2008/12/05 | 585 | 594 | 585 | 592 | 205,000 |
| 2008/12/04 | 591 | 594 | 585 | 589 | 179,000 |
| 2008/12/03 | 599 | 600 | 589 | 596 | 176,000 |
| 2008/12/02 | 600 | 604 | 589 | 598 | 183,000 |
| 2008/12/01 | 623 | 623 | 602 | 610 | 127,000 |
| 2008/11/28 | 624 | 624 | 615 | 622 | 138,000 |
| 2008/11/27 | 617 | 625 | 616 | 625 | 144,000 |
| 2008/11/26 | 605 | 619 | 605 | 616 | 121,000 |
| 2008/11/25 | 620 | 625 | 606 | 625 | 158,000 |
| 2008/11/21 | 595 | 615 | 590 | 613 | 282,000 |
| 2008/11/20 | 607 | 614 | 598 | 605 | 137,000 |
| 2008/11/19 | 606 | 617 | 602 | 617 | 147,000 |
| 2008/11/18 | 590 | 606 | 582 | 606 | 180,000 |
| 2008/11/17 | 587 | 604 | 586 | 592 | 115,000 |
| 2008/11/14 | 614 | 615 | 593 | 597 | 128,000 |
| 2008/11/13 | 591 | 606 | 586 | 596 | 119,000 |
| 2008/11/12 | 606 | 609 | 598 | 603 | 119,000 |
| 2008/11/11 | 603 | 618 | 596 | 609 | 235,000 |
| 2008/11/10 | 600 | 604 | 587 | 602 | 186,000 |
| 2008/11/07 | 590 | 599 | 580 | 587 | 216,000 |
| 2008/11/06 | 584 | 600 | 582 | 593 | 161,000 |
| 2008/11/05 | 595 | 600 | 584 | 596 | 231,000 |
| 2008/11/04 | 570 | 591 | 570 | 582 | 171,000 |
| 2008/10/31 | 595 | 598 | 580 | 580 | 269,000 |
| 2008/10/30 | 570 | 599 | 567 | 599 | 202,000 |
| 2008/10/29 | 566 | 580 | 554 | 580 | 267,000 |
| 2008/10/28 | 494 | 537 | 494 | 537 | 415,000 |
| 2008/10/27 | 504 | 517 | 493 | 494 | 369,000 |
| 2008/10/24 | 531 | 532 | 500 | 502 | 276,000 |
| 2008/10/23 | 526 | 531 | 501 | 531 | 292,000 |
| 2008/10/22 | 555 | 566 | 530 | 530 | 268,000 |
| 2008/10/21 | 596 | 608 | 570 | 578 | 201,000 |
| 2008/10/20 | 574 | 595 | 569 | 595 | 160,000 |
| 2008/10/17 | 559 | 578 | 545 | 574 | 266,000 |
| 2008/10/16 | 525 | 535 | 504 | 525 | 328,000 |
| 2008/10/15 | 529 | 564 | 529 | 564 | 194,000 |
| 2008/10/14 | 549 | 554 | 527 | 539 | 277,000 |
| 2008/10/10 | 496 | 497 | 463 | 475 | 312,000 |
| 2008/10/09 | 495 | 506 | 487 | 505 | 224,000 |
| 2008/10/08 | 504 | 514 | 499 | 499 | 284,000 |
| 2008/10/07 | 516 | 525 | 501 | 520 | 269,000 |
| 2008/10/06 | 544 | 544 | 527 | 535 | 185,000 |
| 2008/10/03 | 550 | 558 | 541 | 544 | 182,000 |
| 2008/10/02 | 582 | 582 | 554 | 556 | 178,000 |
| 2008/10/01 | 582 | 582 | 570 | 574 | 124,000 |
| 2008/09/30 | 560 | 572 | 557 | 572 | 165,000 |
| 2008/09/29 | 578 | 590 | 578 | 579 | 103,000 |
| 2008/09/26 | 583 | 586 | 564 | 569 | 192,000 |
| 2008/09/25 | 593 | 595 | 572 | 577 | 135,000 |
| 2008/09/24 | 570 | 600 | 565 | 600 | 160,000 |
| 2008/09/22 | 570 | 589 | 570 | 580 | 292,000 |
| 2008/09/19 | 535 | 553 | 535 | 553 | 194,000 |
| 2008/09/18 | 530 | 549 | 520 | 536 | 270,000 |
| 2008/09/17 | 540 | 542 | 531 | 534 | 230,000 |
| 2008/09/16 | 543 | 550 | 530 | 538 | 257,000 |
| 2008/09/12 | 549 | 560 | 549 | 559 | 272,000 |
| 2008/09/11 | 560 | 560 | 550 | 550 | 111,000 |
| 2008/09/10 | 555 | 566 | 555 | 561 | 168,000 |
| 2008/09/09 | 567 | 567 | 557 | 561 | 191,000 |
| 2008/09/08 | 555 | 575 | 555 | 568 | 193,000 |
| 2008/09/05 | 558 | 561 | 548 | 548 | 336,000 |
| 2008/09/04 | 573 | 573 | 559 | 561 | 218,000 |
| 2008/09/03 | 585 | 585 | 570 | 572 | 280,000 |
| 2008/09/02 | 594 | 594 | 579 | 579 | 301,000 |
| 2008/09/01 | 605 | 606 | 588 | 591 | 210,000 |
| 2008/08/29 | 600 | 605 | 599 | 605 | 222,000 |
| 2008/08/28 | 597 | 598 | 593 | 595 | 118,000 |
| 2008/08/27 | 603 | 604 | 597 | 598 | 178,000 |
| 2008/08/26 | 597 | 605 | 596 | 605 | 305,000 |
| 2008/08/25 | 608 | 615 | 608 | 610 | 416,000 |
| 2008/08/22 | 607 | 607 | 601 | 607 | 227,000 |
| 2008/08/21 | 611 | 611 | 606 | 607 | 123,000 |
| 2008/08/20 | 608 | 611 | 606 | 609 | 174,000 |
| 2008/08/19 | 618 | 618 | 607 | 608 | 187,000 |
| 2008/08/18 | 616 | 625 | 615 | 620 | 126,000 |
| 2008/08/15 | 606 | 611 | 606 | 611 | 107,000 |
| 2008/08/14 | 608 | 610 | 606 | 607 | 128,000 |
| 2008/08/13 | 618 | 619 | 607 | 607 | 195,000 |
| 2008/08/12 | 622 | 622 | 617 | 617 | 112,000 |
| 2008/08/11 | 619 | 621 | 617 | 619 | 124,000 |
| 2008/08/08 | 617 | 621 | 616 | 619 | 208,000 |
| 2008/08/07 | 629 | 629 | 616 | 617 | 164,000 |
| 2008/08/06 | 619 | 629 | 619 | 628 | 211,000 |
| 2008/08/05 | 627 | 628 | 618 | 619 | 236,000 |
| 2008/08/04 | 635 | 635 | 628 | 628 | 144,000 |
| 2008/08/01 | 648 | 648 | 631 | 633 | 166,000 |
| 2008/07/31 | 639 | 655 | 638 | 655 | 117,000 |
| 2008/07/30 | 619 | 633 | 619 | 632 | 111,000 |
| 2008/07/29 | 623 | 624 | 616 | 620 | 121,000 |
| 2008/07/28 | 633 | 633 | 622 | 625 | 136,000 |
| 2008/07/25 | 631 | 636 | 624 | 627 | 138,000 |
| 2008/07/24 | 616 | 630 | 616 | 630 | 150,000 |
| 2008/07/23 | 613 | 622 | 613 | 618 | 208,000 |
| 2008/07/22 | 624 | 624 | 606 | 617 | 426,000 |
| 2008/07/18 | 658 | 660 | 617 | 627 | 341,000 |
| 2008/07/17 | 655 | 660 | 653 | 659 | 135,000 |
| 2008/07/16 | 649 | 654 | 645 | 654 | 125,000 |
| 2008/07/15 | 655 | 656 | 650 | 650 | 137,000 |
| 2008/07/14 | 659 | 663 | 655 | 655 | 71,000 |
| 2008/07/11 | 659 | 664 | 655 | 660 | 94,000 |
| 2008/07/10 | 660 | 665 | 658 | 659 | 79,000 |
| 2008/07/09 | 668 | 670 | 659 | 659 | 111,000 |
| 2008/07/08 | 665 | 670 | 663 | 663 | 71,000 |
| 2008/07/07 | 661 | 670 | 661 | 668 | 72,000 |
| 2008/07/04 | 666 | 668 | 661 | 665 | 101,000 |
| 2008/07/03 | 670 | 670 | 662 | 666 | 118,000 |
| 2008/07/02 | 676 | 676 | 663 | 669 | 153,000 |
| 2008/07/01 | 672 | 675 | 670 | 675 | 65,000 |
| 2008/06/30 | 675 | 675 | 670 | 671 | 75,000 |
| 2008/06/27 | 670 | 672 | 661 | 672 | 115,000 |
| 2008/06/26 | 675 | 675 | 666 | 672 | 115,000 |
| 2008/06/25 | 663 | 675 | 660 | 675 | 177,000 |
| 2008/06/24 | 658 | 665 | 658 | 665 | 97,000 |
| 2008/06/23 | 660 | 664 | 656 | 660 | 97,000 |
| 2008/06/20 | 671 | 671 | 661 | 662 | 178,000 |
| 2008/06/19 | 675 | 675 | 661 | 663 | 146,000 |
| 2008/06/18 | 672 | 676 | 669 | 670 | 72,000 |
| 2008/06/17 | 670 | 675 | 670 | 671 | 89,000 |
| 2008/06/16 | 671 | 672 | 661 | 672 | 114,000 |
| 2008/06/13 | 670 | 670 | 663 | 664 | 187,000 |
| 2008/06/12 | 666 | 670 | 662 | 663 | 218,000 |
| 2008/06/11 | 670 | 670 | 660 | 660 | 107,000 |
| 2008/06/10 | 666 | 666 | 660 | 660 | 77,000 |
| 2008/06/09 | 661 | 667 | 661 | 662 | 108,000 |
| 2008/06/06 | 668 | 670 | 666 | 666 | 80,000 |
| 2008/06/05 | 661 | 668 | 661 | 668 | 74,000 |
| 2008/06/04 | 656 | 666 | 656 | 662 | 84,000 |
| 2008/06/03 | 672 | 674 | 655 | 655 | 116,000 |
| 2008/06/02 | 667 | 673 | 658 | 671 | 119,000 |
| 2008/05/30 | 654 | 670 | 654 | 668 | 84,000 |
| 2008/05/29 | 642 | 662 | 641 | 659 | 86,000 |
| 2008/05/28 | 647 | 654 | 640 | 640 | 101,000 |
| 2008/05/27 | 651 | 653 | 641 | 646 | 203,000 |
| 2008/05/26 | 661 | 666 | 650 | 650 | 150,000 |
| 2008/05/23 | 670 | 679 | 661 | 661 | 176,000 |
| 2008/05/22 | 663 | 672 | 659 | 669 | 112,000 |
| 2008/05/21 | 675 | 676 | 660 | 661 | 159,000 |
| 2008/05/20 | 680 | 686 | 677 | 677 | 83,000 |
| 2008/05/19 | 677 | 682 | 677 | 679 | 97,000 |
| 2008/05/16 | 693 | 694 | 675 | 676 | 167,000 |
| 2008/05/15 | 684 | 693 | 683 | 688 | 185,000 |
| 2008/05/14 | 671 | 676 | 666 | 674 | 201,000 |
| 2008/05/13 | 668 | 673 | 660 | 664 | 179,000 |
| 2008/05/12 | 655 | 667 | 652 | 662 | 145,000 |
| 2008/05/09 | 674 | 675 | 657 | 657 | 154,000 |
| 2008/05/08 | 668 | 686 | 668 | 674 | 170,000 |
| 2008/05/07 | 659 | 674 | 659 | 661 | 175,000 |
| 2008/05/02 | 657 | 661 | 654 | 658 | 141,000 |
| 2008/05/01 | 655 | 661 | 649 | 649 | 167,000 |
| 2008/04/30 | 650 | 663 | 649 | 660 | 228,000 |
| 2008/04/28 | 642 | 659 | 639 | 650 | 239,000 |
| 2008/04/25 | 620 | 641 | 620 | 641 | 227,000 |
| 2008/04/24 | 627 | 630 | 621 | 622 | 131,000 |
| 2008/04/23 | 625 | 635 | 625 | 631 | 137,000 |
| 2008/04/22 | 641 | 642 | 627 | 635 | 236,000 |
| 2008/04/21 | 623 | 640 | 623 | 640 | 250,000 |
| 2008/04/18 | 599 | 637 | 594 | 614 | 288,000 |
| 2008/04/17 | 600 | 604 | 595 | 598 | 154,000 |
| 2008/04/16 | 596 | 597 | 590 | 594 | 144,000 |
| 2008/04/15 | 602 | 602 | 588 | 594 | 197,000 |
| 2008/04/14 | 605 | 606 | 589 | 592 | 318,000 |
| 2008/04/11 | 606 | 615 | 601 | 615 | 153,000 |
| 2008/04/10 | 620 | 621 | 598 | 605 | 262,000 |
| 2008/04/09 | 638 | 639 | 610 | 615 | 161,000 |
| 2008/04/08 | 643 | 651 | 633 | 634 | 190,000 |
| 2008/04/07 | 643 | 648 | 641 | 646 | 88,000 |
| 2008/04/04 | 645 | 652 | 638 | 646 | 100,000 |
| 2008/04/03 | 645 | 648 | 638 | 648 | 161,000 |
| 2008/04/02 | 650 | 653 | 643 | 646 | 134,000 |
| 2008/04/01 | 625 | 630 | 615 | 630 | 187,000 |
| 2008/03/31 | 627 | 628 | 611 | 615 | 157,000 |
| 2008/03/28 | 637 | 637 | 617 | 632 | 259,000 |
| 2008/03/27 | 651 | 651 | 631 | 633 | 284,000 |
| 2008/03/26 | 660 | 660 | 646 | 651 | 171,000 |
| 2008/03/25 | 665 | 665 | 655 | 659 | 131,000 |
| 2008/03/24 | 658 | 666 | 655 | 655 | 116,000 |
| 2008/03/21 | 649 | 657 | 648 | 657 | 154,000 |
| 2008/03/19 | 650 | 654 | 644 | 648 | 149,000 |
| 2008/03/18 | 634 | 649 | 631 | 649 | 177,000 |
| 2008/03/17 | 650 | 650 | 627 | 633 | 161,000 |
| 2008/03/14 | 664 | 666 | 652 | 652 | 277,000 |
| 2008/03/13 | 653 | 677 | 653 | 666 | 280,000 |
| 2008/03/12 | 674 | 674 | 659 | 662 | 215,000 |
| 2008/03/11 | 653 | 660 | 651 | 654 | 316,000 |
| 2008/03/10 | 656 | 658 | 651 | 654 | 210,000 |
| 2008/03/07 | 656 | 662 | 655 | 655 | 166,000 |
| 2008/03/06 | 654 | 666 | 652 | 663 | 169,000 |
| 2008/03/05 | 651 | 656 | 651 | 652 | 181,000 |
| 2008/03/04 | 663 | 668 | 654 | 654 | 248,000 |
| 2008/03/03 | 679 | 679 | 664 | 664 | 266,000 |
| 2008/02/29 | 690 | 692 | 671 | 689 | 365,000 |
| 2008/02/28 | 709 | 709 | 680 | 690 | 362,000 |
| 2008/02/27 | 705 | 713 | 705 | 708 | 194,000 |
| 2008/02/26 | 723 | 724 | 702 | 704 | 342,000 |
| 2008/02/25 | 733 | 740 | 733 | 736 | 463,000 |
| 2008/02/22 | 730 | 735 | 728 | 735 | 232,000 |
| 2008/02/21 | 724 | 738 | 723 | 734 | 368,000 |
| 2008/02/20 | 740 | 740 | 721 | 721 | 329,000 |
| 2008/02/19 | 742 | 744 | 735 | 735 | 150,000 |
| 2008/02/18 | 740 | 746 | 734 | 734 | 210,000 |
| 2008/02/15 | 730 | 741 | 730 | 739 | 230,000 |
| 2008/02/14 | 732 | 738 | 730 | 738 | 219,000 |
| 2008/02/13 | 728 | 735 | 726 | 726 | 219,000 |
| 2008/02/12 | 730 | 731 | 726 | 726 | 158,000 |
| 2008/02/08 | 730 | 738 | 729 | 732 | 169,000 |
| 2008/02/07 | 721 | 734 | 721 | 731 | 169,000 |
| 2008/02/06 | 721 | 728 | 716 | 721 | 274,000 |
| 2008/02/05 | 740 | 741 | 728 | 731 | 304,000 |
| 2008/02/04 | 732 | 741 | 728 | 739 | 145,000 |
| 2008/02/01 | 723 | 733 | 722 | 724 | 261,000 |
| 2008/01/31 | 703 | 733 | 703 | 733 | 401,000 |
| 2008/01/30 | 717 | 717 | 701 | 703 | 319,000 |
| 2008/01/29 | 713 | 719 | 705 | 716 | 193,000 |
| 2008/01/28 | 719 | 729 | 704 | 704 | 218,000 |
| 2008/01/25 | 708 | 715 | 703 | 709 | 317,000 |
| 2008/01/24 | 704 | 716 | 690 | 698 | 491,000 |
| 2008/01/23 | 720 | 720 | 700 | 703 | 544,000 |
| 2008/01/22 | 769 | 772 | 722 | 723 | 391,000 |
| 2008/01/21 | 780 | 790 | 771 | 777 | 171,000 |
| 2008/01/18 | 759 | 789 | 755 | 784 | 199,000 |
| 2008/01/17 | 760 | 770 | 754 | 770 | 183,000 |
| 2008/01/16 | 780 | 781 | 760 | 766 | 255,000 |
| 2008/01/15 | 806 | 809 | 781 | 783 | 260,000 |
| 2008/01/11 | 799 | 799 | 788 | 798 | 181,000 |
| 2008/01/10 | 796 | 802 | 794 | 798 | 155,000 |
| 2008/01/09 | 788 | 799 | 780 | 799 | 173,000 |
| 2008/01/08 | 785 | 791 | 785 | 791 | 160,000 |
| 2008/01/07 | 795 | 800 | 785 | 789 | 243,000 |
| 2008/01/04 | 809 | 809 | 792 | 793 | 185,000 |