[9601 東証1部] 松竹 日足 時系列データ

[9601 東証1部] 松竹 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241289.001305.001285.001305.00231000300155000
2017-03-231295.001297.001282.001285.00384000495187000
2017-03-221293.001305.001293.001293.00288000373629000
2017-03-211292.001315.001292.001310.00348000455057000
2017-03-171299.001308.001290.001301.008210001067375000
2017-03-161296.001305.001296.001303.00187000243226000
2017-03-151300.001302.001296.001299.00156000202590000
2017-03-141307.001307.001299.001301.00177000230310000
2017-03-131306.001310.001301.001307.00192000250743000
2017-03-101315.001319.001307.001312.00359000471501000
2017-03-091308.001309.001303.001304.00165000215388000
2017-03-081301.001306.001298.001304.00193000251377000
2017-03-071309.001312.001298.001302.00366000477021000
2017-03-061308.001309.001299.001305.00180000234739000
2017-03-031321.001327.001303.001306.00268000351399000
2017-03-021310.001327.001302.001325.00494000650905000
2017-03-011300.001307.001289.001297.00424000550194000
2017-02-281300.001313.001295.001295.00377000491195000
2017-02-271300.001306.001291.001299.00420000545621000
2017-02-241322.001324.001297.001300.0013670001792570000
2017-02-231355.001358.001334.001336.0017350002335781000
2017-02-221350.001364.001350.001356.0011150001508887000
2017-02-211327.001345.001325.001344.00571000762408000
2017-02-201309.001328.001309.001319.0011350001490975000
2017-02-171318.001322.001312.001316.008690001143624000
2017-02-161328.001328.001314.001324.00738000976412000
2017-02-151331.001338.001328.001333.00566000753887000
2017-02-141334.001338.001329.001332.00419000558825000
2017-02-131333.001336.001324.001328.009190001222635000
2017-02-101335.001338.001332.001334.00469000625936000
2017-02-091329.001336.001325.001330.00286000380506000
2017-02-081322.001327.001321.001326.00394000521621000
2017-02-071330.001332.001322.001328.00354000469816000
2017-02-061333.001344.001333.001338.00272000363908000
2017-02-031330.001340.001323.001331.00268000356498000
2017-02-021344.001346.001330.001331.00383000512723000
2017-02-011340.001351.001336.001344.00250000335889000
2017-01-311340.001355.001340.001345.00379000510596000
2017-01-301342.001357.001337.001355.00338000455990000
2017-01-271367.001368.001345.001346.00372000502759000
2017-01-261350.001365.001340.001358.00482000653542000
2017-01-251376.001384.001334.001339.00634000856686000
2017-01-241378.001383.001367.001377.00463000636552000
2017-01-231414.001414.001380.001380.00630000877267000
2017-01-201434.001442.001412.001425.00536000765640000
2017-01-191384.001439.001378.001435.0012630001787520000
2017-01-181336.001349.001335.001341.00312000418786000
2017-01-171388.001388.001333.001339.00611000824526000
2017-01-161345.001393.001345.001385.00491000677597000
2017-01-131338.001364.001335.001345.00504000678271000
2017-01-121360.001364.001352.001356.00285000386644000
2017-01-111367.001371.001358.001360.00287000391332000
2017-01-101375.001398.001369.001375.00538000742977000
2017-01-061332.001393.001328.001372.00712000974589000
2017-01-051337.001339.001317.001320.00410000543777000
2017-01-041308.001332.001292.001324.00381000502750000
2016-12-301295.001303.001284.001298.00330000427697000
2016-12-291282.001292.001282.001289.00170000219020000
2016-12-281275.001292.001275.001285.00206000265007000
2016-12-271280.001282.001267.001272.00219000279352000
2016-12-261280.001287.001278.001280.00194000248749000
2016-12-221258.001277.001252.001274.00458000580096000
2016-12-211256.001256.001243.001249.00218000272639000
2016-12-201250.001260.001246.001254.00324000406168000
2016-12-191239.001253.001234.001251.00308000384009000
2016-12-161247.001247.001235.001235.00197000243694000
2016-12-151242.001248.001230.001242.00225000278886000
2016-12-141250.001252.001240.001243.00177000220377000
2016-12-131232.001250.001231.001250.00265000328979000
2016-12-121224.001231.001217.001231.00188000230460000
2016-12-091210.001221.001210.001220.00274000332881000
2016-12-081216.001218.001206.001215.00189000229189000
2016-12-071222.001222.001207.001213.00152000184292000
2016-12-061215.001221.001207.001208.00238000288539000
2016-12-051224.001234.001215.001216.00231000281686000
2016-12-021250.001250.001233.001236.00212000262650000
2016-12-011242.001250.001235.001245.00360000447318000
2016-11-301225.001236.001223.001236.00234000288124000
2016-11-291230.001233.001227.001229.00142000174624000
2016-11-281224.001234.001215.001231.00214000262802000
2016-11-251230.001230.001217.001225.00227000277734000
2016-11-241226.001227.001218.001225.00123000150626000
2016-11-221224.001235.001224.001226.00218000267906000
2016-11-211225.001238.001224.001236.00272000335417000
2016-11-181225.001225.001213.001221.00329000401372000
2016-11-171197.001218.001197.001216.00361000435690000
2016-11-161188.001197.001185.001197.00293000349187000
2016-11-151188.001188.001171.001177.00238000279883000
2016-11-141185.001189.001179.001189.00202000239515000
2016-11-111187.001187.001169.001179.00379000446763000
2016-11-101174.001181.001161.001175.00478000559126000
2016-11-091174.001178.001134.001146.00521000599350000
2016-11-081177.001188.001172.001174.00355000418078000
2016-11-071158.001166.001153.001163.00248000287788000
2016-11-041159.001159.001149.001155.00424000488952000
2016-11-021176.001176.001161.001170.00301000351259000
2016-11-011184.001184.001171.001179.00178000209695000
2016-10-311183.001187.001174.001177.00265000312329000
2016-10-281187.001187.001176.001181.00307000362569000
2016-10-271180.001188.001175.001179.00190000224478000
2016-10-261184.001187.001178.001180.00168000198480000
2016-10-251165.001179.001165.001177.00285000335037000
2016-10-241169.001174.001164.001169.00310000362455000
2016-10-211182.001182.001169.001174.00213000249882000
2016-10-201185.001188.001175.001179.00310000366537000
2016-10-191180.001180.001173.001178.00246000289318000
2016-10-181188.001192.001176.001180.00351000414932000
2016-10-171233.001242.001182.001189.00675000809846000
2016-10-141221.001246.001221.001244.00325000401213000
2016-10-131215.001231.001209.001230.00341000415723000
2016-10-121201.001212.001200.001204.00199000240159000
2016-10-111206.001210.001201.001207.00231000278825000
2016-10-071215.001219.001202.001205.00239000288709000
2016-10-061227.001228.001219.001227.00271000331880000
2016-10-051226.001229.001217.001220.00244000298316000
2016-10-041238.001238.001218.001222.00262000320718000
2016-10-031234.001240.001222.001228.00325000399614000
2016-09-301208.001234.001200.001227.00402000491970000
2016-09-291220.001222.001207.001220.00255000310191000
2016-09-281210.001223.001200.001212.00348000422427000
2016-09-271193.001210.001184.001210.00368000442280000
2016-09-261198.001199.001190.001194.00286000341758000
2016-09-231181.001201.001179.001198.00511000610553000
2016-09-211157.001181.001151.001181.00387000452172000
2016-09-201140.001159.001140.001155.00258000297635000
2016-09-161149.001152.001144.001152.00146000167768000
2016-09-151144.001148.001141.001145.00122000139654000
2016-09-141148.001150.001142.001144.00172000197217000
2016-09-131138.001150.001138.001149.00180000206345000
2016-09-121113.001141.001113.001138.00219000247984000
2016-09-091136.001136.001127.001131.00241000273092000
2016-09-081157.001159.001143.001146.00259000297697000
2016-09-071144.001158.001139.001157.00343000395399000
2016-09-061128.001153.001128.001151.00341000390317000
2016-09-051120.001129.001115.001128.00181000203056000
2016-09-021117.001124.001116.001124.00156000174862000
2016-09-011109.001117.001107.001117.00207000230281000
2016-08-311115.001115.001097.001109.00366000404694000
2016-08-301104.001113.001094.001112.00263000290799000
2016-08-291139.001144.001100.001103.0013680001543203000
2016-08-261157.001159.001145.001145.0016930001950886000
2016-08-251158.001158.001146.001154.00517000596483000
2016-08-241141.001156.001141.001155.00603000691210000
2016-08-231120.001141.001120.001138.009150001028972000
2016-08-221111.001127.001111.001125.00429000479810000
2016-08-191131.001131.001103.001112.00454000507237000
2016-08-181141.001144.001130.001131.00379000430824000
2016-08-171171.001173.001147.001149.00671000776128000
2016-08-161185.001185.001168.001170.00451000530743000
2016-08-151193.001199.001177.001179.00419000497485000
2016-08-121189.001195.001182.001192.00267000318060000
2016-08-101174.001184.001169.001182.00250000294575000
2016-08-091158.001177.001157.001175.00288000336445000
2016-08-081161.001165.001152.001161.00326000377640000
2016-08-051161.001171.001152.001160.00427000495293000
2016-08-041160.001166.001150.001151.00469000542080000
2016-08-031168.001178.001163.001164.00332000388010000
2016-08-021173.001188.001171.001183.00310000366115000
2016-08-011164.001181.001161.001173.00316000370036000
2016-07-291151.001177.001151.001176.00374000434891000
2016-07-281172.001172.001158.001169.00276000321979000
2016-07-271188.001188.001177.001181.00241000284959000
2016-07-261185.001193.001177.001178.00245000289808000
2016-07-251189.001199.001177.001186.00293000348451000
2016-07-221170.001181.001168.001177.00286000335729000
2016-07-211200.001208.001182.001187.00317000377894000
2016-07-201180.001196.001178.001196.00345000410671000
2016-07-191163.001192.001155.001190.00654000771447000
2016-07-151136.001162.001135.001147.00622000713240000
2016-07-141112.001140.001112.001134.00314000355397000
2016-07-131119.001123.001112.001119.00349000390051000
2016-07-121103.001117.001103.001113.00297000330210000
2016-07-111086.001104.001086.001095.00338000370404000
2016-07-081085.001098.001071.001074.00364000394144000
2016-07-071077.001079.001068.001074.00215000230880000
2016-07-061079.001081.001067.001081.00243000261123000
2016-07-051074.001080.001068.001080.00160000172247000
2016-07-041072.001077.001065.001075.00183000196273000
2016-07-011071.001076.001065.001073.00156000167236000
2016-06-301067.001072.001064.001065.00168000179361000
2016-06-291044.001065.001042.001062.00177000187046000
2016-06-281011.001047.001010.001043.00302000311963000
2016-06-27996.001025.00996.001024.00231000234375000
2016-06-241040.001040.00983.00995.00474000475044000
2016-06-231028.001033.001025.001032.00104000107152000
2016-06-221028.001034.001018.001031.00219000224858000
2016-06-211017.001036.001016.001034.00167000171924000
2016-06-201028.001029.001018.001026.00212000217125000
2016-06-171026.001034.001001.001003.00471000476386000
2016-06-161038.001041.001018.001022.00336000344689000
2016-06-151050.001050.001039.001041.00211000219928000
2016-06-141065.001067.001041.001046.00231000242606000
2016-06-131067.001071.001064.001065.00204000217524000
2016-06-101091.001091.001076.001078.00313000339467000
2016-06-091092.001094.001086.001089.008900096937000
2016-06-081084.001092.001078.001092.00173000187979000
2016-06-071095.001095.001084.001094.0098000106891000
2016-06-061088.001095.001083.001095.00165000179859000
2016-06-031064.001092.001064.001092.00372000403454000
2016-06-021070.001076.001061.001069.00272000290218000
2016-06-011080.001082.001071.001075.00175000188354000
2016-05-311084.001088.001080.001088.00140000151921000
2016-05-301071.001085.001065.001085.00139000149852000
2016-05-271070.001070.001060.001064.00115000122353000
2016-05-261061.001070.001058.001063.00204000217365000
2016-05-251060.001061.001048.001050.008400088515000
2016-05-241044.001055.001041.001051.00202000212076000
2016-05-231040.001048.001039.001046.00266000277574000
2016-05-201046.001057.001046.001056.00328000345231000
2016-05-191055.001061.001042.001053.00396000416163000
2016-05-181064.001068.001047.001056.00251000264990000
2016-05-171038.001062.001032.001060.00350000368360000
2016-05-161022.001040.001022.001027.00227000234255000
2016-05-131028.001037.001021.001029.00292000300050000
2016-05-121033.001034.001020.001023.00294000301215000
2016-05-111056.001056.001031.001036.00297000309565000
2016-05-101037.001059.001037.001056.00318000334485000
2016-05-091030.001041.001029.001037.00212000219514000
2016-05-061050.001052.001021.001024.00582000600877000
2016-05-021062.001069.001049.001054.00456000482008000
2016-04-281110.001114.001084.001088.00309000339034000
2016-04-271092.001109.001092.001104.00355000391568000
2016-04-261093.001099.001084.001092.00228000248826000
2016-04-251101.001101.001085.001100.00292000320158000
2016-04-221100.001108.001093.001103.00289000317555000
2016-04-211103.001111.001098.001100.00339000374222000
2016-04-201080.001106.001080.001096.00582000636749000
2016-04-191036.001083.001036.001080.00882000943320000
2016-04-181005.001018.001001.001015.00553000558325000
2016-04-151030.001030.00999.001020.009910001004872000
2016-04-141030.001056.001010.001039.0012250001266245000
2016-04-131013.001025.001013.001022.00202000206080000
2016-04-121017.001023.001012.001012.00152000154490000
2016-04-111023.001023.001010.001018.00127000129094000
2016-04-081014.001033.001002.001022.00339000345250000
2016-04-071026.001043.001018.001025.00209000214842000
2016-04-061005.001027.001002.001027.00357000363115000
2016-04-051033.001035.001003.001006.00309000312940000
2016-04-041030.001045.001027.001035.00337000349597000
2016-04-011067.001067.001023.001024.00412000427124000
2016-03-311069.001070.001057.001061.00355000377572000
2016-03-301062.001074.001062.001069.00349000373556000
2016-03-291058.001071.001058.001064.00264000280962000
2016-03-281048.001058.001047.001058.00321000338148000
2016-03-251050.001053.001041.001044.00278000291229000
2016-03-241038.001049.001037.001044.00446000465948000
2016-03-231021.001037.001020.001035.00568000584972000
2016-03-221000.001019.001000.001019.00492000498876000
2016-03-18998.001002.00992.00999.00426000424763000
2016-03-171003.001009.00989.00996.00276000275342000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog