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 |
|---|---|---|---|---|---|
| 1984/12/28 | 786 | 786 | 786 | 786 | 7,000 |
| 1984/12/27 | 800 | 800 | 786 | 786 | 13,000 |
| 1984/12/26 | 795 | 800 | 795 | 795 | 73,000 |
| 1984/12/25 | 829 | 829 | 800 | 800 | 13,000 |
| 1984/12/24 | 786 | 810 | 786 | 805 | 71,000 |
| 1984/12/22 | 800 | 800 | 791 | 791 | 19,000 |
| 1984/12/21 | 808 | 808 | 800 | 800 | 30,000 |
| 1984/12/20 | 800 | 810 | 800 | 808 | 24,000 |
| 1984/12/19 | 820 | 821 | 800 | 800 | 35,000 |
| 1984/12/18 | 835 | 835 | 820 | 830 | 45,000 |
| 1984/12/17 | 850 | 850 | 830 | 830 | 41,000 |
| 1984/12/15 | 815 | 845 | 815 | 845 | 17,000 |
| 1984/12/14 | 810 | 811 | 810 | 810 | 41,000 |
| 1984/12/13 | 803 | 810 | 803 | 805 | 16,000 |
| 1984/12/12 | 790 | 815 | 790 | 800 | 21,000 |
| 1984/12/11 | 795 | 795 | 795 | 795 | 21,000 |
| 1984/12/10 | 845 | 845 | 845 | 845 | 7,000 |
| 1984/12/07 | 875 | 875 | 875 | 875 | 16,000 |
| 1984/12/06 | 935 | 935 | 935 | 935 | 10,000 |
| 1984/12/05 | 935 | 940 | 935 | 935 | 16,000 |
| 1984/12/04 | 950 | 950 | 948 | 948 | 6,000 |
| 1984/12/01 | 895 | 900 | 895 | 900 | 5,000 |
| 1984/11/29 | 950 | 960 | 950 | 950 | 7,000 |
| 1984/11/28 | 950 | 950 | 950 | 950 | 5,000 |
| 1984/11/27 | 960 | 960 | 960 | 960 | 2,000 |
| 1984/11/27 | 1 -> 1.10 分割 | ||||
| 1984/11/26 | 1,040 | 1,050 | 1,030 | 1,050 | 527,000 |
| 1984/11/24 | 1,040 | 1,040 | 1,030 | 1,040 | 149,000 |
| 1984/11/22 | 1,040 | 1,040 | 1,030 | 1,040 | 182,000 |
| 1984/11/21 | 1,050 | 1,050 | 1,030 | 1,040 | 253,000 |
| 1984/11/20 | 1,050 | 1,050 | 1,040 | 1,040 | 173,000 |
| 1984/11/19 | 1,030 | 1,050 | 1,030 | 1,040 | 690,000 |
| 1984/11/17 | 1,020 | 1,040 | 1,020 | 1,030 | 278,000 |
| 1984/11/16 | 1,020 | 1,030 | 1,010 | 1,020 | 181,000 |
| 1984/11/15 | 1,030 | 1,030 | 1,010 | 1,020 | 373,000 |
| 1984/11/14 | 992 | 1,040 | 992 | 1,030 | 178,000 |
| 1984/11/13 | 986 | 998 | 986 | 991 | 17,000 |
| 1984/11/12 | 975 | 985 | 970 | 980 | 103,000 |
| 1984/11/09 | 970 | 971 | 970 | 970 | 22,000 |
| 1984/11/08 | 978 | 980 | 970 | 970 | 44,000 |
| 1984/11/07 | 970 | 971 | 970 | 970 | 103,000 |
| 1984/11/06 | 980 | 980 | 970 | 970 | 36,000 |
| 1984/11/05 | 980 | 980 | 980 | 980 | 29,000 |
| 1984/11/02 | 971 | 972 | 960 | 972 | 59,000 |
| 1984/11/01 | 982 | 982 | 970 | 970 | 40,000 |
| 1984/10/31 | 981 | 990 | 980 | 982 | 29,000 |
| 1984/10/30 | 980 | 980 | 980 | 980 | 52,000 |
| 1984/10/29 | 1,000 | 1,000 | 985 | 995 | 62,000 |
| 1984/10/27 | 985 | 1,000 | 968 | 990 | 122,000 |
| 1984/10/26 | 980 | 990 | 980 | 985 | 9,000 |
| 1984/10/25 | 990 | 990 | 980 | 980 | 6,000 |
| 1984/10/24 | 1,020 | 1,020 | 990 | 990 | 16,000 |
| 1984/10/23 | 995 | 1,000 | 985 | 1,000 | 46,000 |
| 1984/10/22 | 995 | 1,000 | 990 | 990 | 11,000 |
| 1984/10/20 | 985 | 990 | 980 | 980 | 29,000 |
| 1984/10/19 | 990 | 995 | 990 | 990 | 55,000 |
| 1984/10/18 | 998 | 1,000 | 993 | 995 | 33,000 |
| 1984/10/17 | 990 | 1,010 | 985 | 1,000 | 27,000 |
| 1984/10/16 | 1,010 | 1,010 | 985 | 985 | 35,000 |
| 1984/10/15 | 996 | 1,020 | 995 | 1,020 | 63,000 |
| 1984/10/12 | 1,000 | 1,000 | 990 | 991 | 31,000 |
| 1984/10/11 | 1,010 | 1,020 | 999 | 1,000 | 49,000 |
| 1984/10/09 | 1,030 | 1,030 | 1,010 | 1,020 | 90,000 |
| 1984/10/08 | 1,070 | 1,070 | 1,030 | 1,030 | 59,000 |
| 1984/10/06 | 1,050 | 1,100 | 1,050 | 1,060 | 276,000 |
| 1984/10/05 | 1,040 | 1,050 | 1,030 | 1,050 | 78,000 |
| 1984/10/04 | 1,020 | 1,030 | 1,010 | 1,030 | 54,000 |
| 1984/10/03 | 990 | 1,020 | 990 | 1,020 | 138,000 |
| 1984/10/02 | 992 | 1,000 | 990 | 998 | 66,000 |
| 1984/10/01 | 995 | 1,000 | 991 | 991 | 34,000 |
| 1984/09/29 | 1,000 | 1,000 | 990 | 990 | 112,000 |
| 1984/09/28 | 1,020 | 1,020 | 989 | 1,010 | 44,000 |
| 1984/09/27 | 995 | 1,020 | 995 | 1,020 | 62,000 |
| 1984/09/26 | 990 | 1,020 | 989 | 1,020 | 161,000 |
| 1984/09/25 | 980 | 1,000 | 980 | 980 | 125,000 |
| 1984/09/22 | 985 | 998 | 985 | 998 | 15,000 |
| 1984/09/21 | 999 | 999 | 990 | 990 | 13,000 |
| 1984/09/20 | 1,000 | 1,010 | 990 | 1,000 | 12,000 |
| 1984/09/19 | 1,000 | 1,000 | 990 | 1,000 | 20,000 |
| 1984/09/18 | 1,030 | 1,030 | 993 | 1,000 | 32,000 |
| 1984/09/17 | 1,040 | 1,040 | 1,000 | 1,020 | 55,000 |
| 1984/09/14 | 1,030 | 1,030 | 1,020 | 1,020 | 101,000 |
| 1984/09/13 | 1,000 | 1,010 | 995 | 1,010 | 27,000 |
| 1984/09/12 | 1,000 | 1,000 | 975 | 1,000 | 44,000 |
| 1984/09/11 | 1,010 | 1,010 | 990 | 1,000 | 20,000 |
| 1984/09/10 | 990 | 1,020 | 990 | 1,010 | 102,000 |
| 1984/09/07 | 985 | 990 | 960 | 990 | 20,000 |
| 1984/09/06 | 975 | 990 | 975 | 990 | 101,000 |
| 1984/09/05 | 1,000 | 1,020 | 995 | 1,010 | 24,000 |
| 1984/09/04 | 1,030 | 1,030 | 1,010 | 1,010 | 34,000 |
| 1984/09/03 | 1,010 | 1,050 | 1,000 | 1,020 | 33,000 |
| 1984/09/01 | 1,020 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1984/08/31 | 1,020 | 1,020 | 1,000 | 1,020 | 16,000 |
| 1984/08/30 | 1,010 | 1,020 | 1,000 | 1,020 | 41,000 |
| 1984/08/29 | 1,000 | 1,010 | 985 | 1,000 | 90,000 |
| 1984/08/28 | 1,010 | 1,030 | 991 | 1,030 | 29,000 |
| 1984/08/27 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 |
| 1984/08/25 | 1,030 | 1,030 | 1,000 | 1,030 | 22,000 |
| 1984/08/24 | 1,010 | 1,030 | 990 | 1,030 | 49,000 |
| 1984/08/23 | 1,040 | 1,040 | 1,010 | 1,040 | 63,000 |
| 1984/08/22 | 1,030 | 1,030 | 1,010 | 1,030 | 47,000 |
| 1984/08/21 | 1,020 | 1,020 | 1,010 | 1,010 | 221,000 |
| 1984/08/20 | 1,030 | 1,030 | 1,020 | 1,030 | 31,000 |
| 1984/08/18 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1984/08/17 | 993 | 1,020 | 993 | 1,020 | 45,000 |
| 1984/08/16 | 1,010 | 1,010 | 1,000 | 1,000 | 81,000 |
| 1984/08/15 | 1,010 | 1,040 | 1,000 | 1,030 | 34,000 |
| 1984/08/14 | 1,020 | 1,040 | 1,010 | 1,010 | 66,000 |
| 1984/08/13 | 1,050 | 1,050 | 1,010 | 1,040 | 17,000 |
| 1984/08/10 | 1,040 | 1,060 | 1,040 | 1,040 | 93,000 |
| 1984/08/09 | 1,010 | 1,050 | 1,010 | 1,050 | 17,000 |
| 1984/08/08 | 1,000 | 1,030 | 1,000 | 1,010 | 42,000 |
| 1984/08/07 | 1,040 | 1,040 | 1,010 | 1,010 | 159,000 |
| 1984/08/06 | 1,090 | 1,090 | 1,000 | 1,010 | 77,000 |
| 1984/08/04 | 1,080 | 1,090 | 1,040 | 1,090 | 194,000 |
| 1984/08/03 | 1,060 | 1,080 | 1,040 | 1,060 | 138,000 |
| 1984/08/02 | 1,080 | 1,090 | 1,060 | 1,060 | 175,000 |
| 1984/08/01 | 1,080 | 1,100 | 1,040 | 1,060 | 478,000 |
| 1984/07/31 | 1,070 | 1,130 | 1,060 | 1,090 | 625,000 |
| 1984/07/30 | 1,060 | 1,080 | 1,050 | 1,050 | 266,000 |
| 1984/07/28 | 1,020 | 1,080 | 1,020 | 1,040 | 561,000 |
| 1984/07/27 | 1,000 | 1,020 | 1,000 | 1,010 | 372,000 |
| 1984/07/26 | 1,020 | 1,030 | 1,000 | 1,000 | 87,000 |
| 1984/07/25 | 1,020 | 1,020 | 1,000 | 1,000 | 37,000 |
| 1984/07/24 | 1,000 | 1,040 | 980 | 1,020 | 61,000 |
| 1984/07/23 | 1,000 | 1,040 | 990 | 1,000 | 79,000 |
| 1984/07/21 | 985 | 1,050 | 985 | 1,050 | 73,000 |
| 1984/07/20 | 1,090 | 1,090 | 985 | 990 | 106,000 |
| 1984/07/19 | 1,100 | 1,100 | 1,040 | 1,070 | 184,000 |
| 1984/07/18 | 1,080 | 1,130 | 1,070 | 1,090 | 809,000 |
| 1984/07/17 | 945 | 1,030 | 945 | 1,030 | 220,000 |
| 1984/07/16 | 900 | 945 | 900 | 945 | 31,000 |
| 1984/07/13 | 905 | 905 | 888 | 890 | 20,000 |
| 1984/07/12 | 910 | 920 | 905 | 905 | 20,000 |
| 1984/07/11 | 900 | 910 | 900 | 910 | 10,000 |
| 1984/07/10 | 905 | 910 | 900 | 900 | 16,000 |
| 1984/07/06 | 910 | 910 | 910 | 910 | 2,000 |
| 1984/07/05 | 925 | 925 | 910 | 910 | 14,000 |
| 1984/07/04 | 920 | 920 | 910 | 910 | 13,000 |
| 1984/07/03 | 915 | 920 | 895 | 910 | 28,000 |
| 1984/07/02 | 900 | 920 | 900 | 920 | 9,000 |
| 1984/06/30 | 900 | 900 | 890 | 900 | 5,000 |
| 1984/06/29 | 885 | 890 | 885 | 890 | 2,000 |
| 1984/06/28 | 881 | 881 | 881 | 881 | 3,000 |
| 1984/06/27 | 880 | 880 | 880 | 880 | 1,000 |
| 1984/06/26 | 860 | 879 | 860 | 860 | 13,000 |
| 1984/06/25 | 860 | 860 | 860 | 860 | 9,000 |
| 1984/06/22 | 855 | 860 | 855 | 860 | 5,000 |
| 1984/06/21 | 870 | 870 | 860 | 860 | 3,000 |
| 1984/06/20 | 815 | 825 | 815 | 825 | 11,000 |
| 1984/06/19 | 820 | 821 | 820 | 821 | 9,000 |
| 1984/06/18 | 830 | 830 | 806 | 806 | 3,000 |
| 1984/06/15 | 875 | 875 | 875 | 875 | 4,000 |
| 1984/06/14 | 880 | 880 | 880 | 880 | 1,000 |
| 1984/06/13 | 880 | 880 | 880 | 880 | 1,000 |
| 1984/06/12 | 880 | 880 | 880 | 880 | 1,000 |
| 1984/06/11 | 890 | 890 | 890 | 890 | 1,000 |
| 1984/06/07 | 880 | 880 | 880 | 880 | 2,000 |
| 1984/06/06 | 890 | 890 | 880 | 880 | 3,000 |
| 1984/06/05 | 870 | 890 | 870 | 890 | 3,000 |
| 1984/06/04 | 900 | 900 | 870 | 870 | 7,000 |
| 1984/06/02 | 870 | 915 | 870 | 915 | 9,000 |
| 1984/06/01 | 870 | 870 | 867 | 867 | 3,000 |
| 1984/05/31 | 851 | 851 | 850 | 850 | 2,000 |
| 1984/05/30 | 860 | 860 | 860 | 860 | 1,000 |
| 1984/05/29 | 900 | 900 | 875 | 875 | 5,000 |
| 1984/05/28 | 900 | 900 | 900 | 900 | 1,000 |
| 1984/05/26 | 900 | 900 | 900 | 900 | 1,000 |
| 1984/05/25 | 890 | 897 | 890 | 897 | 5,000 |
| 1984/05/24 | 890 | 890 | 890 | 890 | 1,000 |
| 1984/05/23 | 875 | 875 | 875 | 875 | 5,000 |
| 1984/05/22 | 920 | 920 | 900 | 900 | 15,000 |
| 1984/05/21 | 925 | 925 | 925 | 925 | 2,000 |
| 1984/05/19 | 920 | 920 | 920 | 920 | 2,000 |
| 1984/05/18 | 935 | 935 | 925 | 925 | 7,000 |
| 1984/05/17 | 940 | 940 | 935 | 935 | 6,000 |
| 1984/05/16 | 970 | 970 | 970 | 970 | 6,000 |
| 1984/05/15 | 995 | 999 | 975 | 975 | 210,000 |
| 1984/05/14 | 998 | 999 | 996 | 998 | 122,000 |
| 1984/05/11 | 998 | 1,000 | 995 | 1,000 | 59,000 |
| 1984/05/10 | 999 | 999 | 997 | 999 | 94,000 |
| 1984/05/09 | 998 | 1,000 | 995 | 1,000 | 16,000 |
| 1984/05/08 | 1,000 | 1,000 | 996 | 997 | 22,000 |
| 1984/05/07 | 990 | 1,020 | 984 | 1,020 | 24,000 |
| 1984/05/04 | 1,010 | 1,010 | 981 | 981 | 10,000 |
| 1984/05/02 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1984/04/28 | 1,000 | 1,020 | 1,000 | 1,010 | 4,000 |
| 1984/04/27 | 999 | 1,010 | 999 | 1,000 | 34,000 |
| 1984/04/26 | 999 | 1,000 | 997 | 999 | 60,000 |
| 1984/04/25 | 999 | 1,000 | 998 | 999 | 40,000 |
| 1984/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 |
| 1984/04/23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1984/04/21 | 999 | 1,000 | 999 | 1,000 | 5,000 |
| 1984/04/20 | 1,000 | 1,000 | 997 | 997 | 44,000 |
| 1984/04/19 | 999 | 1,000 | 997 | 999 | 37,000 |
| 1984/04/18 | 1,020 | 1,020 | 998 | 999 | 40,000 |
| 1984/04/17 | 1,000 | 1,010 | 1,000 | 1,010 | 15,000 |
| 1984/04/16 | 999 | 1,010 | 999 | 1,000 | 13,000 |
| 1984/04/13 | 1,000 | 1,000 | 997 | 1,000 | 43,000 |
| 1984/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1984/04/11 | 999 | 1,000 | 999 | 1,000 | 16,000 |
| 1984/04/10 | 998 | 1,010 | 996 | 1,000 | 42,000 |
| 1984/04/09 | 999 | 999 | 995 | 999 | 19,000 |
| 1984/04/07 | 1,000 | 1,000 | 995 | 999 | 17,000 |
| 1984/04/06 | 970 | 976 | 969 | 970 | 58,000 |
| 1984/04/05 | 970 | 977 | 970 | 971 | 48,000 |
| 1984/04/04 | 965 | 971 | 965 | 971 | 10,000 |
| 1984/04/03 | 960 | 965 | 960 | 962 | 5,000 |
| 1984/04/02 | 945 | 960 | 945 | 960 | 29,000 |
| 1984/03/31 | 970 | 970 | 950 | 950 | 7,000 |
| 1984/03/30 | 980 | 990 | 965 | 970 | 20,000 |
| 1984/03/29 | 998 | 1,000 | 990 | 998 | 80,000 |
| 1984/03/28 | 1,000 | 1,020 | 998 | 998 | 46,000 |
| 1984/03/27 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1984/03/26 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 |
| 1984/03/24 | 1,040 | 1,040 | 1,000 | 1,000 | 20,000 |
| 1984/03/23 | 1,040 | 1,040 | 1,000 | 1,040 | 24,000 |
| 1984/03/22 | 1,000 | 1,040 | 1,000 | 1,040 | 11,000 |
| 1984/03/21 | 1,040 | 1,050 | 1,040 | 1,040 | 32,000 |
| 1984/03/19 | 1,000 | 1,040 | 998 | 1,040 | 30,000 |
| 1984/03/17 | 1,000 | 1,010 | 990 | 993 | 52,000 |
| 1984/03/16 | 1,040 | 1,050 | 999 | 1,010 | 56,000 |
| 1984/03/15 | 1,020 | 1,050 | 1,000 | 1,050 | 61,000 |
| 1984/03/14 | 1,020 | 1,030 | 1,010 | 1,020 | 51,000 |
| 1984/03/13 | 1,040 | 1,050 | 1,000 | 1,000 | 25,000 |
| 1984/03/12 | 995 | 1,020 | 987 | 1,000 | 25,000 |
| 1984/03/09 | 1,000 | 1,000 | 990 | 991 | 20,000 |
| 1984/03/08 | 1,020 | 1,020 | 990 | 1,000 | 22,000 |
| 1984/03/07 | 1,040 | 1,040 | 1,010 | 1,020 | 39,000 |
| 1984/03/06 | 1,030 | 1,070 | 1,020 | 1,050 | 107,000 |
| 1984/03/05 | 1,040 | 1,050 | 1,010 | 1,010 | 40,000 |
| 1984/03/03 | 1,060 | 1,070 | 1,030 | 1,050 | 122,000 |
| 1984/03/02 | 1,020 | 1,090 | 1,000 | 1,050 | 480,000 |
| 1984/03/01 | 1,000 | 1,010 | 990 | 1,010 | 129,000 |
| 1984/02/29 | 995 | 995 | 980 | 989 | 19,000 |
| 1984/02/28 | 991 | 1,000 | 985 | 999 | 52,000 |
| 1984/02/27 | 1,000 | 1,010 | 981 | 985 | 34,000 |
| 1984/02/25 | 990 | 990 | 985 | 990 | 5,000 |
| 1984/02/24 | 995 | 1,000 | 995 | 1,000 | 58,000 |
| 1984/02/23 | 1,000 | 1,000 | 975 | 975 | 60,000 |
| 1984/02/22 | 952 | 1,010 | 952 | 1,010 | 44,000 |
| 1984/02/21 | 950 | 960 | 948 | 948 | 58,000 |
| 1984/02/20 | 940 | 970 | 940 | 970 | 18,000 |
| 1984/02/18 | 935 | 941 | 935 | 941 | 10,000 |
| 1984/02/17 | 965 | 965 | 940 | 940 | 14,000 |
| 1984/02/16 | 959 | 970 | 957 | 960 | 12,000 |
| 1984/02/15 | 970 | 980 | 950 | 955 | 25,000 |
| 1984/02/14 | 985 | 985 | 980 | 980 | 37,000 |
| 1984/02/13 | 995 | 1,000 | 990 | 990 | 17,000 |
| 1984/02/10 | 985 | 990 | 975 | 990 | 47,000 |
| 1984/02/09 | 1,030 | 1,060 | 990 | 990 | 283,000 |
| 1984/02/08 | 980 | 1,030 | 980 | 1,020 | 228,000 |
| 1984/02/07 | 980 | 985 | 975 | 980 | 86,000 |
| 1984/02/06 | 980 | 985 | 975 | 980 | 55,000 |
| 1984/02/04 | 965 | 980 | 960 | 980 | 38,000 |
| 1984/02/03 | 970 | 970 | 965 | 965 | 27,000 |
| 1984/02/02 | 979 | 979 | 965 | 970 | 35,000 |
| 1984/02/01 | 985 | 990 | 965 | 979 | 97,000 |
| 1984/01/31 | 980 | 994 | 975 | 989 | 140,000 |
| 1984/01/30 | 950 | 999 | 950 | 996 | 138,000 |
| 1984/01/28 | 950 | 955 | 940 | 940 | 26,000 |
| 1984/01/27 | 945 | 955 | 938 | 955 | 38,000 |
| 1984/01/26 | 945 | 945 | 936 | 938 | 20,000 |
| 1984/01/25 | 930 | 960 | 930 | 960 | 29,000 |
| 1984/01/24 | 940 | 940 | 920 | 920 | 19,000 |
| 1984/01/23 | 940 | 949 | 940 | 948 | 13,000 |
| 1984/01/21 | 941 | 941 | 940 | 940 | 28,000 |
| 1984/01/20 | 940 | 940 | 935 | 935 | 37,000 |
| 1984/01/19 | 935 | 940 | 930 | 935 | 19,000 |
| 1984/01/18 | 925 | 940 | 925 | 940 | 5,000 |
| 1984/01/17 | 925 | 925 | 920 | 925 | 20,000 |
| 1984/01/13 | 945 | 950 | 920 | 920 | 24,000 |
| 1984/01/12 | 950 | 960 | 930 | 950 | 45,000 |
| 1984/01/11 | 980 | 985 | 948 | 955 | 94,000 |
| 1984/01/10 | 990 | 990 | 975 | 985 | 99,000 |
| 1984/01/09 | 966 | 1,000 | 966 | 990 | 170,000 |
| 1984/01/07 | 956 | 964 | 956 | 961 | 16,000 |
| 1984/01/06 | 951 | 962 | 950 | 959 | 105,000 |
| 1984/01/05 | 970 | 970 | 940 | 951 | 38,000 |
| 1984/01/04 | 995 | 995 | 970 | 970 | 19,000 |