松尾電機(6969)の株価時系列情報
松尾電機(6969)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 |
---|---|---|---|---|---|
1983/12/28 | 980 | 1,000 | 978 | 990 | 46,000 |
1983/12/27 | 990 | 990 | 970 | 977 | 55,000 |
1983/12/26 | 1,020 | 1,020 | 990 | 990 | 259,000 |
1983/12/24 | 970 | 1,000 | 961 | 1,000 | 128,000 |
1983/12/23 | 963 | 970 | 950 | 970 | 80,000 |
1983/12/22 | 995 | 997 | 956 | 975 | 248,000 |
1983/12/21 | 974 | 998 | 961 | 990 | 361,000 |
1983/12/20 | 930 | 980 | 930 | 961 | 342,000 |
1983/12/19 | 910 | 930 | 905 | 930 | 53,000 |
1983/12/17 | 930 | 950 | 926 | 940 | 108,000 |
1983/12/16 | 931 | 937 | 926 | 927 | 110,000 |
1983/12/15 | 912 | 945 | 911 | 943 | 280,000 |
1983/12/14 | 880 | 919 | 880 | 905 | 145,000 |
1983/12/13 | 890 | 900 | 881 | 899 | 99,000 |
1983/12/12 | 890 | 900 | 881 | 900 | 35,000 |
1983/12/09 | 930 | 935 | 888 | 888 | 111,000 |
1983/12/08 | 890 | 950 | 889 | 940 | 545,000 |
1983/12/07 | 889 | 890 | 870 | 870 | 63,000 |
1983/12/06 | 890 | 895 | 882 | 890 | 91,000 |
1983/12/05 | 860 | 907 | 860 | 896 | 356,000 |
1983/12/03 | 870 | 872 | 855 | 860 | 39,000 |
1983/12/02 | 885 | 885 | 861 | 875 | 130,000 |
1983/12/01 | 885 | 890 | 876 | 890 | 150,000 |
1983/11/30 | 849 | 899 | 845 | 890 | 482,000 |
1983/11/29 | 870 | 870 | 830 | 831 | 106,000 |
1983/11/28 | 840 | 870 | 820 | 870 | 587,000 |
1983/11/26 | 810 | 850 | 809 | 840 | 61,000 |
1983/11/25 | 770 | 800 | 770 | 800 | 98,000 |
1983/11/24 | 785 | 785 | 770 | 770 | 28,000 |
1983/11/22 | 751 | 780 | 751 | 780 | 21,000 |
1983/11/21 | 750 | 755 | 750 | 755 | 15,000 |
1983/11/19 | 746 | 775 | 746 | 775 | 14,000 |
1983/11/18 | 740 | 740 | 740 | 740 | 33,000 |
1983/11/17 | 749 | 749 | 745 | 745 | 4,000 |
1983/11/16 | 750 | 758 | 749 | 749 | 10,000 |
1983/11/15 | 750 | 750 | 749 | 750 | 9,000 |
1983/11/14 | 740 | 750 | 725 | 750 | 49,000 |
1983/11/11 | 725 | 740 | 725 | 740 | 25,000 |
1983/11/10 | 739 | 740 | 730 | 730 | 3,000 |
1983/11/09 | 725 | 725 | 725 | 725 | 9,000 |
1983/11/07 | 725 | 725 | 725 | 725 | 1,000 |
1983/11/05 | 735 | 735 | 735 | 735 | 5,000 |
1983/11/04 | 720 | 730 | 715 | 725 | 50,000 |
1983/11/02 | 715 | 720 | 715 | 720 | 3,000 |
1983/11/01 | 714 | 714 | 710 | 710 | 23,000 |
1983/10/31 | 714 | 714 | 710 | 710 | 2,000 |
1983/10/28 | 720 | 720 | 710 | 715 | 12,000 |
1983/10/27 | 710 | 720 | 710 | 720 | 7,000 |
1983/10/26 | 710 | 710 | 710 | 710 | 2,000 |
1983/10/25 | 710 | 710 | 710 | 710 | 12,000 |
1983/10/24 | 710 | 710 | 710 | 710 | 14,000 |
1983/10/22 | 710 | 710 | 710 | 710 | 25,000 |
1983/10/21 | 720 | 720 | 710 | 710 | 17,000 |
1983/10/20 | 720 | 720 | 720 | 720 | 4,000 |
1983/10/19 | 720 | 725 | 718 | 725 | 14,000 |
1983/10/18 | 720 | 720 | 720 | 720 | 6,000 |
1983/10/17 | 710 | 710 | 710 | 710 | 22,000 |
1983/10/15 | 710 | 715 | 710 | 710 | 49,000 |
1983/10/14 | 710 | 711 | 710 | 710 | 12,000 |
1983/10/13 | 710 | 710 | 710 | 710 | 2,000 |
1983/10/12 | 710 | 710 | 710 | 710 | 31,000 |
1983/10/11 | 730 | 730 | 715 | 715 | 11,000 |
1983/10/07 | 730 | 730 | 730 | 730 | 2,000 |
1983/10/06 | 715 | 715 | 705 | 705 | 27,000 |
1983/10/05 | 710 | 710 | 695 | 700 | 21,000 |
1983/10/04 | 710 | 710 | 710 | 710 | 10,000 |
1983/10/03 | 710 | 710 | 703 | 710 | 8,000 |
1983/10/01 | 725 | 725 | 720 | 720 | 15,000 |
1983/09/30 | 730 | 730 | 720 | 720 | 4,000 |
1983/09/29 | 735 | 740 | 735 | 738 | 22,000 |
1983/09/28 | 711 | 720 | 710 | 720 | 4,000 |
1983/09/27 | 700 | 700 | 700 | 700 | 2,000 |
1983/09/26 | 710 | 720 | 710 | 720 | 8,000 |
1983/09/24 | 700 | 701 | 700 | 701 | 3,000 |
1983/09/22 | 720 | 720 | 700 | 700 | 9,000 |
1983/09/21 | 710 | 710 | 690 | 690 | 37,000 |
1983/09/20 | 710 | 710 | 710 | 710 | 7,000 |
1983/09/19 | 781 | 781 | 760 | 760 | 19,000 |
1983/09/17 | 780 | 780 | 780 | 780 | 10,000 |
1983/09/16 | 789 | 789 | 780 | 780 | 15,000 |
1983/09/14 | 780 | 782 | 780 | 782 | 15,000 |
1983/09/13 | 789 | 790 | 781 | 790 | 9,000 |
1983/09/12 | 790 | 790 | 781 | 781 | 5,000 |
1983/09/09 | 790 | 790 | 780 | 780 | 46,000 |
1983/09/08 | 780 | 793 | 780 | 790 | 23,000 |
1983/09/07 | 790 | 795 | 780 | 780 | 78,000 |
1983/09/06 | 780 | 785 | 780 | 785 | 26,000 |
1983/09/05 | 775 | 775 | 770 | 770 | 7,000 |
1983/09/03 | 785 | 785 | 775 | 775 | 8,000 |
1983/09/02 | 795 | 795 | 787 | 787 | 20,000 |
1983/09/01 | 790 | 815 | 790 | 791 | 101,000 |
1983/08/31 | 790 | 800 | 790 | 790 | 77,000 |
1983/08/30 | 770 | 785 | 770 | 780 | 31,000 |
1983/08/29 | 745 | 760 | 745 | 760 | 7,000 |
1983/08/27 | 795 | 797 | 791 | 791 | 12,000 |
1983/08/26 | 790 | 808 | 789 | 791 | 144,000 |
1983/08/25 | 775 | 790 | 765 | 789 | 59,000 |
1983/08/24 | 755 | 775 | 740 | 772 | 97,000 |
1983/08/23 | 720 | 740 | 711 | 740 | 22,000 |
1983/08/22 | 718 | 720 | 700 | 720 | 13,000 |
1983/08/20 | 720 | 720 | 720 | 720 | 5,000 |
1983/08/19 | 730 | 730 | 720 | 720 | 7,000 |
1983/08/18 | 730 | 730 | 725 | 725 | 3,000 |
1983/08/17 | 710 | 710 | 704 | 704 | 3,000 |
1983/08/16 | 710 | 735 | 710 | 735 | 3,000 |
1983/08/15 | 695 | 695 | 686 | 695 | 4,000 |
1983/08/12 | 689 | 689 | 685 | 685 | 4,000 |
1983/08/10 | 685 | 685 | 680 | 680 | 2,000 |
1983/08/09 | 690 | 695 | 690 | 690 | 9,000 |
1983/08/06 | 700 | 700 | 690 | 690 | 4,000 |
1983/08/05 | 705 | 705 | 700 | 700 | 12,000 |
1983/08/04 | 708 | 708 | 705 | 705 | 5,000 |
1983/08/03 | 712 | 712 | 710 | 710 | 3,000 |
1983/08/02 | 708 | 708 | 708 | 708 | 1,000 |
1983/08/01 | 715 | 715 | 710 | 710 | 2,000 |
1983/07/30 | 715 | 716 | 715 | 716 | 7,000 |
1983/07/29 | 730 | 730 | 710 | 710 | 11,000 |
1983/07/28 | 755 | 757 | 750 | 757 | 21,000 |
1983/07/27 | 757 | 757 | 745 | 755 | 11,000 |
1983/07/26 | 757 | 757 | 754 | 757 | 6,000 |
1983/07/25 | 761 | 780 | 761 | 761 | 15,000 |
1983/07/23 | 735 | 761 | 735 | 761 | 19,000 |
1983/07/22 | 720 | 730 | 720 | 730 | 15,000 |
1983/07/21 | 705 | 710 | 695 | 710 | 25,000 |
1983/07/20 | 700 | 701 | 700 | 700 | 4,000 |
1983/07/19 | 705 | 705 | 690 | 690 | 12,000 |
1983/07/18 | 705 | 705 | 700 | 700 | 20,000 |
1983/07/15 | 706 | 706 | 705 | 705 | 18,000 |
1983/07/14 | 710 | 710 | 705 | 705 | 19,000 |
1983/07/13 | 709 | 710 | 709 | 710 | 17,000 |
1983/07/12 | 715 | 730 | 705 | 710 | 10,000 |
1983/07/11 | 710 | 710 | 710 | 710 | 5,000 |
1983/07/09 | 705 | 705 | 705 | 705 | 12,000 |
1983/07/08 | 720 | 720 | 711 | 712 | 8,000 |
1983/07/07 | 720 | 730 | 720 | 720 | 12,000 |
1983/07/06 | 709 | 714 | 705 | 705 | 24,000 |
1983/07/05 | 705 | 709 | 705 | 709 | 9,000 |
1983/07/04 | 705 | 705 | 698 | 698 | 15,000 |
1983/07/02 | 709 | 709 | 691 | 691 | 7,000 |
1983/07/01 | 715 | 720 | 710 | 710 | 26,000 |
1983/06/30 | 700 | 700 | 660 | 660 | 33,000 |
1983/06/29 | 710 | 710 | 700 | 700 | 9,000 |
1983/06/28 | 730 | 730 | 720 | 720 | 18,000 |
1983/06/27 | 730 | 730 | 720 | 720 | 9,000 |
1983/06/25 | 725 | 730 | 720 | 720 | 17,000 |
1983/06/24 | 730 | 730 | 720 | 720 | 13,000 |
1983/06/23 | 740 | 750 | 740 | 750 | 20,000 |
1983/06/22 | 730 | 735 | 730 | 730 | 34,000 |
1983/06/21 | 745 | 750 | 740 | 745 | 37,000 |
1983/06/20 | 813 | 816 | 785 | 785 | 63,000 |
1983/06/17 | 815 | 815 | 800 | 810 | 30,000 |
1983/06/16 | 815 | 825 | 810 | 815 | 34,000 |
1983/06/15 | 821 | 821 | 814 | 817 | 52,000 |
1983/06/14 | 800 | 815 | 795 | 800 | 32,000 |
1983/06/13 | 816 | 816 | 795 | 795 | 24,000 |
1983/06/11 | 815 | 816 | 805 | 814 | 26,000 |
1983/06/10 | 807 | 817 | 807 | 813 | 21,000 |
1983/06/09 | 820 | 825 | 811 | 812 | 105,000 |
1983/06/08 | 820 | 828 | 816 | 820 | 99,000 |
1983/06/07 | 830 | 860 | 830 | 840 | 149,000 |
1983/06/06 | 830 | 835 | 830 | 835 | 46,000 |
1983/06/04 | 855 | 868 | 846 | 860 | 344,000 |
1983/06/03 | 800 | 860 | 800 | 846 | 566,000 |
1983/06/02 | 800 | 805 | 790 | 790 | 247,000 |
1983/06/01 | 770 | 800 | 770 | 795 | 100,000 |
1983/05/31 | 765 | 767 | 760 | 765 | 24,000 |
1983/05/30 | 764 | 765 | 750 | 760 | 38,000 |
1983/05/28 | 748 | 765 | 748 | 765 | 30,000 |
1983/05/27 | 740 | 743 | 730 | 743 | 28,000 |
1983/05/26 | 740 | 740 | 731 | 732 | 15,000 |
1983/05/25 | 725 | 740 | 721 | 730 | 22,000 |
1983/05/24 | 740 | 740 | 721 | 725 | 12,000 |
1983/05/23 | 735 | 745 | 735 | 741 | 9,000 |
1983/05/20 | 745 | 745 | 730 | 735 | 27,000 |
1983/05/19 | 740 | 760 | 740 | 745 | 33,000 |
1983/05/18 | 718 | 721 | 714 | 721 | 67,000 |
1983/05/17 | 751 | 751 | 718 | 718 | 18,000 |
1983/05/16 | 760 | 765 | 745 | 755 | 23,000 |
1983/05/14 | 775 | 780 | 770 | 770 | 17,000 |
1983/05/13 | 740 | 775 | 735 | 775 | 26,000 |
1983/05/12 | 751 | 759 | 743 | 743 | 13,000 |
1983/05/11 | 771 | 776 | 760 | 760 | 45,000 |
1983/05/10 | 800 | 800 | 766 | 766 | 64,000 |
1983/05/09 | 805 | 805 | 790 | 800 | 101,000 |
1983/05/07 | 800 | 809 | 796 | 805 | 134,000 |
1983/05/06 | 809 | 813 | 795 | 795 | 243,000 |
1983/05/04 | 785 | 814 | 776 | 800 | 202,000 |
1983/05/02 | 776 | 789 | 776 | 785 | 204,000 |
1983/04/30 | 766 | 779 | 766 | 770 | 230,000 |
1983/04/28 | 755 | 780 | 755 | 764 | 353,000 |
1983/04/27 | 735 | 755 | 735 | 750 | 165,000 |
1983/04/26 | 730 | 740 | 730 | 735 | 30,000 |
1983/04/25 | 745 | 748 | 740 | 740 | 9,000 |
1983/04/23 | 750 | 750 | 746 | 750 | 15,000 |
1983/04/22 | 750 | 755 | 745 | 755 | 80,000 |
1983/04/21 | 770 | 770 | 753 | 753 | 99,000 |
1983/04/20 | 750 | 770 | 740 | 757 | 216,000 |
1983/04/19 | 750 | 754 | 733 | 737 | 92,000 |
1983/04/18 | 730 | 745 | 730 | 745 | 178,000 |
1983/04/15 | 705 | 720 | 701 | 715 | 201,000 |
1983/04/14 | 704 | 708 | 695 | 695 | 172,000 |
1983/04/13 | 670 | 710 | 670 | 704 | 118,000 |
1983/04/12 | 656 | 670 | 656 | 665 | 13,000 |
1983/04/08 | 645 | 645 | 645 | 645 | 1,000 |
1983/04/07 | 645 | 645 | 645 | 645 | 1,000 |
1983/04/06 | 658 | 659 | 650 | 650 | 5,000 |
1983/04/05 | 641 | 641 | 640 | 640 | 3,000 |
1983/04/04 | 660 | 660 | 635 | 635 | 6,000 |
1983/04/01 | 660 | 660 | 660 | 660 | 3,000 |
1983/03/31 | 660 | 670 | 657 | 670 | 26,000 |
1983/03/30 | 670 | 670 | 652 | 652 | 22,000 |
1983/03/29 | 679 | 679 | 678 | 678 | 3,000 |
1983/03/28 | 670 | 682 | 670 | 682 | 100,000 |
1983/03/26 | 670 | 675 | 670 | 675 | 12,000 |
1983/03/25 | 676 | 677 | 670 | 670 | 47,000 |
1983/03/24 | 677 | 677 | 677 | 677 | 5,000 |
1983/03/23 | 685 | 686 | 677 | 677 | 11,000 |
1983/03/22 | 685 | 685 | 682 | 685 | 121,000 |
1983/03/18 | 688 | 689 | 682 | 685 | 43,000 |
1983/03/17 | 675 | 690 | 675 | 689 | 82,000 |
1983/03/16 | 670 | 675 | 670 | 675 | 70,000 |
1983/03/15 | 670 | 670 | 665 | 670 | 56,000 |
1983/03/14 | 674 | 674 | 670 | 670 | 4,000 |
1983/03/12 | 670 | 674 | 670 | 670 | 6,000 |
1983/03/11 | 670 | 680 | 667 | 674 | 201,000 |
1983/03/10 | 645 | 665 | 635 | 665 | 181,000 |
1983/03/09 | 649 | 649 | 645 | 645 | 12,000 |
1983/03/08 | 650 | 653 | 650 | 650 | 69,000 |
1983/03/07 | 640 | 650 | 640 | 650 | 33,000 |
1983/03/05 | 622 | 622 | 622 | 622 | 4,000 |
1983/03/04 | 610 | 620 | 610 | 620 | 19,000 |
1983/03/03 | 635 | 635 | 633 | 633 | 10,000 |
1983/03/02 | 620 | 629 | 618 | 629 | 171,000 |
1983/03/01 | 620 | 620 | 620 | 620 | 37,000 |
1983/02/28 | 616 | 616 | 616 | 616 | 9,000 |
1983/02/26 | 616 | 616 | 616 | 616 | 2,000 |
1983/02/25 | 620 | 620 | 616 | 616 | 4,000 |
1983/02/24 | 616 | 620 | 616 | 620 | 67,000 |
1983/02/23 | 600 | 616 | 600 | 616 | 58,000 |
1983/02/22 | 600 | 605 | 600 | 603 | 47,000 |
1983/02/21 | 600 | 600 | 600 | 600 | 1,000 |
1983/02/18 | 605 | 605 | 605 | 605 | 6,000 |
1983/02/17 | 605 | 605 | 600 | 600 | 7,000 |
1983/02/16 | 610 | 610 | 610 | 610 | 3,000 |
1983/02/15 | 610 | 610 | 610 | 610 | 3,000 |
1983/02/14 | 600 | 600 | 600 | 600 | 5,000 |
1983/02/10 | 605 | 620 | 604 | 620 | 4,000 |
1983/02/09 | 600 | 605 | 600 | 605 | 8,000 |
1983/02/08 | 602 | 602 | 602 | 602 | 1,000 |
1983/02/04 | 600 | 600 | 600 | 600 | 1,000 |
1983/02/03 | 600 | 600 | 600 | 600 | 1,000 |
1983/02/02 | 605 | 610 | 605 | 610 | 5,000 |
1983/01/31 | 610 | 625 | 610 | 620 | 7,000 |
1983/01/28 | 610 | 610 | 610 | 610 | 2,000 |
1983/01/26 | 610 | 610 | 610 | 610 | 1,000 |
1983/01/25 | 605 | 620 | 605 | 620 | 3,000 |
1983/01/22 | 610 | 610 | 610 | 610 | 1,000 |
1983/01/17 | 610 | 610 | 610 | 610 | 2,000 |
1983/01/14 | 607 | 620 | 607 | 620 | 3,000 |
1983/01/13 | 607 | 607 | 606 | 606 | 2,000 |
1983/01/12 | 606 | 606 | 606 | 606 | 1,000 |
1983/01/11 | 635 | 635 | 620 | 620 | 4,000 |
1983/01/10 | 650 | 650 | 638 | 638 | 2,000 |
1983/01/08 | 660 | 660 | 660 | 660 | 1,000 |
1983/01/07 | 672 | 672 | 672 | 672 | 2,000 |
1983/01/06 | 675 | 675 | 675 | 675 | 6,000 |
1983/01/05 | 675 | 675 | 675 | 675 | 4,000 |
1983/01/04 | 675 | 675 | 675 | 675 | 3,000 |