[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 
2017-11-2218210.0018300.0018120.0018130.0014800269149000
2017-11-2118250.0018300.0018100.0018210.0018800342353000
2017-11-2018060.0018250.0017930.0018230.0012900234238000
2017-11-1718250.0018250.0017920.0017970.0018300330337000
2017-11-1617680.0018110.0017600.0018020.0023500421949000
2017-11-1518050.0018060.0017730.0017730.0047600852934000
2017-11-1418280.0018280.0018100.0018130.0016100292184000
2017-11-1318400.0018400.0018140.0018160.0019400353618000
2017-11-1018180.0018410.0018180.0018260.0031400574303000
2017-11-0918460.0018670.0018210.0018420.0045700843348000
2017-11-0818010.0018500.0017900.0018450.00642001172851000
2017-11-0717300.0017620.0017300.0017620.0030400532135000
2017-11-0617110.0017360.0017100.0017320.0030000517762000
2017-11-0217040.0017180.0016920.0017180.0025300432015000
2017-11-0116990.0017070.0016910.0017040.0023300396150000
2017-10-3116980.0016980.0016740.0016860.0028100473130000
2017-10-3016980.0016980.0016760.0016830.0048600819674000
2017-10-2716870.0016870.0016710.0016770.0033800566465000
2017-10-2616830.0016930.0016810.0016810.0027300460382000
2017-10-2517050.0017090.0016940.0016970.0035100597077000
2017-10-2417150.0017230.0017020.0017090.0033600575189000
2017-10-2317060.0017280.0017000.0017170.0041900719117000
2017-10-2016690.0016830.0016630.0016830.0025100421022000
2017-10-1916630.0016830.0016580.0016730.0042900717395000
2017-10-1816500.0016550.0016440.0016520.0017700291827000
2017-10-1716790.0016790.0016390.0016490.0030600505356000
2017-10-1616290.0016750.0016130.0016500.00756001249175000
2017-10-1316330.0016340.0016030.0016090.0057700931535000
2017-10-1216030.0016240.0016030.0016240.0029500476642000
2017-10-1116000.0016050.0015970.0016020.0014800236768000
2017-10-1015910.0016010.0015910.0016000.0014100225216000
2017-10-0615940.0015960.0015830.0015910.0024000381020000
2017-10-0515990.0016050.0015950.0015960.0014700234916000
2017-10-0415960.0016020.0015950.0015960.0013500215687000
2017-10-0316020.0016060.0015930.0015990.0020900334300000
2017-10-0216070.0016070.0015920.0015930.0025300404174000
2017-09-2916000.0016100.0015990.0016030.0015400246872000
2017-09-2815810.0016050.0015780.0016050.0021500342902000
2017-09-2715710.0015850.0015640.0015750.0030200475581000
2017-09-2615760.0015880.0015640.0015770.0048900771493000
2017-09-2516060.0016120.0015910.0015960.0050900813899000
2017-09-2216240.0016320.0016140.0016150.0019500315957000
2017-09-2116170.0016320.0016170.0016320.0020400331885000
2017-09-2016130.0016240.0016110.0016180.0024800401197000
2017-09-1915950.0016150.0015910.0016150.0028800462417000
2017-09-1515730.0015880.0015700.0015880.0029300463807000
2017-09-1415720.0015850.0015680.0015750.0022900361148000
2017-09-1315680.0015760.0015610.0015720.0022900359581000
2017-09-1215580.0015660.0015560.0015640.0035000546633000
2017-09-1115400.0015580.0015390.0015580.0034900541032000
2017-09-0815110.0015430.0015110.0015340.0042100644320000
2017-09-0715220.0015300.0015180.0015230.0021900333641000
2017-09-0615140.0015230.0015040.0015220.0025400384954000
2017-09-0515340.0015350.0015090.0015120.0030000455105000
2017-09-0415410.0015410.0015090.0015280.0036700559597000
2017-09-0115450.0015530.0015400.0015490.0041100635358000
2017-08-3115200.0015620.0015160.0015590.001138001762505000
2017-08-3015000.0015170.0014990.0015140.0047000709484000
2017-08-2915410.0015510.0014820.0014990.001642002492370000
2017-08-281545.001565.001544.001562.0019690003050363000
2017-08-251535.001545.001532.001542.009610001477055000
2017-08-241530.001541.001530.001535.00375000575055000
2017-08-231549.001550.001531.001538.0012460001924390000
2017-08-221542.001549.001536.001537.00391000602473000
2017-08-211549.001554.001540.001545.00263000406799000
2017-08-181540.001543.001529.001542.00271000416694000
2017-08-171561.001561.001541.001544.00411000636489000
2017-08-161551.001562.001548.001561.00234000364127000
2017-08-151553.001570.001551.001559.00252000392538000
2017-08-141557.001562.001550.001550.00341000530030000
2017-08-101557.001573.001557.001567.00167000261724000
2017-08-091580.001581.001556.001564.00290000453795000
2017-08-081586.001588.001562.001572.00281000441744000
2017-08-071586.001595.001583.001586.00278000441510000
2017-08-041566.001579.001563.001576.00225000353985000
2017-08-031546.001568.001546.001566.00442000688736000
2017-08-021541.001548.001532.001547.00274000422631000
2017-08-011508.001536.001508.001530.00305000466000000
2017-07-311514.001519.001508.001512.00417000631074000
2017-07-281498.001514.001489.001513.00432000650059000
2017-07-271471.001509.001471.001497.00619000923140000
2017-07-261463.001468.001454.001468.00372000543780000
2017-07-251447.001476.001446.001471.00452000662124000
2017-07-241437.001449.001427.001446.00352000505930000
2017-07-211447.001457.001428.001436.009740001400183000
2017-07-201472.001490.001468.001477.00379000560265000
2017-07-191423.001472.001421.001461.008460001231216000
2017-07-181429.001436.001388.001409.009720001372652000
2017-07-141397.001436.001397.001425.00479000681628000
2017-07-131394.001402.001393.001401.00207000289379000
2017-07-121396.001401.001392.001394.00282000393734000
2017-07-111386.001399.001385.001397.00251000349589000
2017-07-101394.001399.001392.001392.00185000258016000
2017-07-071405.001412.001393.001398.00324000453745000
2017-07-061408.001422.001405.001417.00206000291790000
2017-07-051404.001421.001394.001418.00280000394236000
2017-07-041416.001416.001403.001408.00267000376234000
2017-07-031440.001440.001411.001413.00284000402889000
2017-06-301442.001444.001428.001433.00416000596256000
2017-06-291440.001452.001437.001452.00262000379078000
2017-06-281440.001444.001433.001440.00208000299599000
2017-06-271445.001453.001436.001440.00283000407937000
2017-06-261439.001449.001439.001446.00220000317988000
2017-06-231440.001443.001438.001439.00227000326919000
2017-06-221446.001449.001440.001443.00147000212379000
2017-06-211440.001454.001440.001441.00226000326707000
2017-06-201445.001454.001442.001451.00267000386928000
2017-06-191419.001443.001413.001440.00262000375903000
2017-06-161411.001418.001406.001413.00220000310786000
2017-06-151414.001419.001404.001414.00239000337476000
2017-06-141414.001422.001405.001405.00295000416547000
2017-06-131405.001416.001403.001404.00212000298573000
2017-06-121400.001408.001395.001405.00204000285969000
2017-06-091411.001428.001411.001415.00296000419464000
2017-06-081421.001432.001418.001419.00242000344856000
2017-06-071408.001427.001408.001426.00302000428548000
2017-06-061422.001424.001407.001409.00229000323813000
2017-06-051400.001420.001397.001418.00278000391908000
2017-06-021400.001406.001388.001405.00493000690372000
2017-06-011361.001392.001357.001389.00448000618773000
2017-05-311369.001375.001352.001355.00295000401323000
2017-05-301367.001371.001357.001369.00248000338658000
2017-05-291347.001367.001347.001362.00294000399660000
2017-05-261349.001349.001341.001345.00215000289015000
2017-05-251333.001348.001333.001344.00274000368065000
2017-05-241332.001337.001330.001336.00213000284279000
2017-05-231327.001335.001326.001332.00185000246340000
2017-05-221325.001325.001314.001323.00186000245521000
2017-05-191332.001334.001314.001319.00477000629522000
2017-05-181313.001336.001313.001335.00263000349187000
2017-05-171330.001343.001326.001340.00295000393689000
2017-05-161326.001333.001324.001331.00279000371082000
2017-05-151317.001327.001317.001321.00180000237877000
2017-05-121320.001328.001315.001325.00243000321099000
2017-05-111329.001332.001315.001320.00321000424319000
2017-05-101317.001333.001317.001330.00435000578012000
2017-05-091314.001333.001314.001326.00374000496250000
2017-05-081290.001310.001286.001308.00391000509271000
2017-05-021280.001293.001280.001281.00227000291876000
2017-05-011274.001279.001266.001274.00230000292662000
2017-04-281278.001283.001270.001271.00325000414222000
2017-04-271286.001287.001279.001280.00290000371737000
2017-04-261287.001288.001276.001278.00321000411134000
2017-04-251271.001278.001265.001278.00368000468369000
2017-04-241256.001275.001251.001272.00535000675730000
2017-04-211252.001257.001245.001255.00287000359223000
2017-04-201262.001264.001239.001243.00405000504735000
2017-04-191251.001270.001251.001252.00497000624895000
2017-04-181278.001278.001255.001260.00434000547336000
2017-04-171261.001283.001241.001264.0012760001605561000
2017-04-141299.001308.001255.001265.00605000769287000
2017-04-131303.001310.001297.001306.00236000307653000
2017-04-121313.001315.001308.001312.00149000195365000
2017-04-111311.001325.001311.001319.00143000188643000
2017-04-101329.001331.001318.001328.00152000201596000
2017-04-071312.001329.001306.001320.00395000521076000
2017-04-061329.001329.001299.001302.00253000331725000
2017-04-051317.001333.001316.001323.00278000368423000
2017-04-041329.001333.001319.001327.00387000513243000
2017-04-031308.001322.001303.001317.00318000417057000
2017-03-311318.001333.001311.001311.00362000477725000
2017-03-301335.001335.001322.001322.00222000294226000
2017-03-291327.001336.001322.001335.00258000343396000
2017-03-281309.001325.001307.001323.00437000576085000
2017-03-271299.001305.001294.001300.00328000426492000
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

   ※ 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。 

Twitter