[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 
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
2016-03-161001.001008.001000.001004.00300000301264000
2016-03-151000.001008.00994.001001.00371000371057000
2016-03-141005.001013.001002.001008.00391000393967000
2016-03-11986.001003.00983.00994.00439000435707000
2016-03-10987.00997.00981.00995.00272000269606000
2016-03-09987.00993.00974.00979.00534000523384000
2016-03-081005.001006.00989.001002.00303000302883000
2016-03-071005.001010.00990.001005.00433000434158000
2016-03-04997.00997.00982.00995.00303000300088000
2016-03-03992.00995.00984.00992.00284000281494000
2016-03-02986.00988.00979.00986.00346000340486000
2016-03-01974.00985.00966.00975.00464000451828000
2016-02-29997.001001.00980.00982.00399000394106000
2016-02-261001.001008.00994.00994.00421000420390000
2016-02-251011.001012.00991.001009.0011580001165358000
2016-02-241021.001042.001009.001026.0015500001590688000
2016-02-231026.001034.001015.001018.00537000549730000
2016-02-221003.001025.001003.001020.00508000514740000
2016-02-191003.001014.00993.001009.00729000730014000
2016-02-181031.001034.001005.001009.00717000728846000
2016-02-171043.001043.001003.001019.00710000726381000
2016-02-161051.001069.001047.001051.00326000344125000
2016-02-151030.001067.001022.001060.00660000689939000
2016-02-12998.001007.00980.00989.00622000618565000
2016-02-101041.001044.001012.001021.00463000475606000
2016-02-091061.001065.001038.001043.00470000493555000
2016-02-081054.001093.001054.001087.00347000372991000
2016-02-051052.001065.001051.001063.00310000327534000
2016-02-041076.001077.001056.001062.00397000422693000
2016-02-031064.001079.001062.001076.00388000414923000
2016-02-021083.001098.001081.001088.00360000391952000
2016-02-011060.001090.001057.001087.00447000482032000
2016-01-291026.001053.001016.001048.00466000482891000
2016-01-281008.001038.001006.001027.00617000630667000
2016-01-271011.001029.001004.001010.00510000516624000
2016-01-261002.001014.00995.00996.00309000309563000
2016-01-251024.001024.001001.001013.00296000300018000
2016-01-22982.001006.00976.001005.00427000423495000
2016-01-21988.001002.00960.00960.00490000481966000
2016-01-201023.001023.00989.00989.00460000460783000
2016-01-191030.001042.001013.001023.00427000436466000
2016-01-181030.001041.001022.001035.00345000356791000
2016-01-151068.001080.001045.001049.00350000369733000
2016-01-141082.001087.001062.001070.00399000427679000
2016-01-131100.001110.001098.001101.00267000294456000
2016-01-121100.001113.001088.001090.00314000344553000
2016-01-081119.001119.001103.001106.00357000396466000
2016-01-071122.001138.001120.001124.00283000318628000
2016-01-061133.001140.001120.001131.00164000185275000
2016-01-051135.001141.001127.001133.00226000256347000
2016-01-041140.001153.001134.001134.00201000229022000
2015-12-301140.001158.001138.001155.00136000156379000
2015-12-291133.001139.001114.001135.00182000205873000
2015-12-281126.001135.001113.001133.00170000191393000
2015-12-251114.001123.001103.001106.00224000248480000
2015-12-241139.001139.001121.001123.00211000237809000
2015-12-221127.001137.001123.001132.00159000179772000
2015-12-211120.001130.001108.001127.00241000270480000
2015-12-181144.001154.001120.001123.00599000678871000
2015-12-171148.001159.001146.001152.00281000323867000
2015-12-161155.001158.001136.001145.00271000309864000
2015-12-151174.001174.001139.001143.00254000292777000
2015-12-141154.001168.001154.001165.00212000246237000
2015-12-111153.001177.001153.001172.00293000340235000
2015-12-101167.001175.001162.001162.00140000163238000
2015-12-091166.001188.001166.001175.00158000185720000
2015-12-081179.001192.001169.001175.00174000205034000
2015-12-071180.001194.001180.001188.00238000283090000
2015-12-041166.001171.001160.001166.00199000232103000
2015-12-031184.001184.001166.001174.00187000219504000

   ※ 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