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 |
---|---|---|---|---|---|
1985/12/28 | 612 | 612 | 610 | 610 | 2,000 |
1985/12/26 | 600 | 605 | 590 | 590 | 8,000 |
1985/12/25 | 605 | 605 | 605 | 605 | 1,000 |
1985/12/24 | 600 | 600 | 596 | 596 | 5,000 |
1985/12/23 | 600 | 600 | 600 | 600 | 3,000 |
1985/12/21 | 605 | 605 | 600 | 600 | 2,000 |
1985/12/20 | 615 | 615 | 605 | 605 | 5,000 |
1985/12/19 | 615 | 620 | 615 | 620 | 4,000 |
1985/12/18 | 625 | 625 | 625 | 625 | 2,000 |
1985/12/17 | 650 | 650 | 635 | 635 | 2,000 |
1985/12/16 | 652 | 655 | 650 | 650 | 8,000 |
1985/12/13 | 660 | 660 | 655 | 655 | 5,000 |
1985/12/12 | 650 | 652 | 650 | 652 | 7,000 |
1985/12/11 | 635 | 640 | 630 | 640 | 15,000 |
1985/12/10 | 616 | 630 | 615 | 630 | 22,000 |
1985/12/07 | 616 | 626 | 616 | 626 | 4,000 |
1985/12/06 | 615 | 616 | 615 | 616 | 8,000 |
1985/12/05 | 610 | 610 | 610 | 610 | 1,000 |
1985/12/04 | 610 | 610 | 610 | 610 | 1,000 |
1985/12/03 | 620 | 620 | 620 | 620 | 7,000 |
1985/12/02 | 625 | 625 | 620 | 620 | 5,000 |
1985/11/30 | 612 | 620 | 612 | 620 | 3,000 |
1985/11/29 | 620 | 620 | 612 | 612 | 9,000 |
1985/11/27 | 620 | 620 | 610 | 610 | 3,000 |
1985/11/26 | 634 | 634 | 610 | 610 | 5,000 |
1985/11/25 | 635 | 635 | 635 | 635 | 7,000 |
1985/11/22 | 630 | 635 | 625 | 635 | 20,000 |
1985/11/21 | 600 | 633 | 600 | 610 | 69,000 |
1985/11/20 | 590 | 600 | 590 | 600 | 19,000 |
1985/11/19 | 581 | 581 | 581 | 581 | 1,000 |
1985/11/18 | 570 | 571 | 570 | 571 | 7,000 |
1985/11/16 | 580 | 580 | 570 | 570 | 9,000 |
1985/11/15 | 590 | 590 | 590 | 590 | 14,000 |
1985/11/14 | 590 | 591 | 590 | 591 | 3,000 |
1985/11/13 | 592 | 592 | 591 | 591 | 5,000 |
1985/11/12 | 592 | 592 | 591 | 591 | 2,000 |
1985/11/11 | 590 | 590 | 590 | 590 | 2,000 |
1985/11/08 | 595 | 595 | 595 | 595 | 2,000 |
1985/11/07 | 590 | 595 | 590 | 595 | 11,000 |
1985/11/06 | 595 | 595 | 591 | 591 | 6,000 |
1985/11/05 | 600 | 600 | 595 | 595 | 6,000 |
1985/11/02 | 600 | 601 | 600 | 601 | 3,000 |
1985/11/01 | 610 | 611 | 600 | 600 | 16,000 |
1985/10/31 | 627 | 630 | 620 | 624 | 31,000 |
1985/10/30 | 626 | 627 | 615 | 627 | 21,000 |
1985/10/29 | 605 | 615 | 605 | 615 | 36,000 |
1985/10/28 | 596 | 600 | 595 | 600 | 27,000 |
1985/10/26 | 600 | 600 | 592 | 592 | 4,000 |
1985/10/25 | 600 | 600 | 590 | 600 | 13,000 |
1985/10/24 | 590 | 590 | 590 | 590 | 3,000 |
1985/10/23 | 600 | 600 | 600 | 600 | 6,000 |
1985/10/22 | 590 | 600 | 590 | 600 | 31,000 |
1985/10/21 | 600 | 600 | 600 | 600 | 3,000 |
1985/10/19 | 595 | 595 | 590 | 590 | 2,000 |
1985/10/18 | 600 | 600 | 590 | 590 | 27,000 |
1985/10/17 | 600 | 600 | 600 | 600 | 4,000 |
1985/10/16 | 591 | 599 | 590 | 599 | 6,000 |
1985/10/15 | 599 | 599 | 599 | 599 | 4,000 |
1985/10/14 | 600 | 600 | 600 | 600 | 2,000 |
1985/10/11 | 610 | 610 | 610 | 610 | 1,000 |
1985/10/09 | 570 | 590 | 570 | 590 | 8,000 |
1985/10/05 | 565 | 565 | 565 | 565 | 5,000 |
1985/10/04 | 570 | 570 | 570 | 570 | 27,000 |
1985/10/03 | 570 | 570 | 570 | 570 | 1,000 |
1985/10/02 | 560 | 560 | 560 | 560 | 2,000 |
1985/10/01 | 560 | 560 | 555 | 555 | 15,000 |
1985/09/30 | 550 | 550 | 548 | 549 | 8,000 |
1985/09/28 | 570 | 570 | 545 | 545 | 8,000 |
1985/09/27 | 575 | 575 | 570 | 570 | 21,000 |
1985/09/26 | 580 | 580 | 575 | 575 | 6,000 |
1985/09/25 | 595 | 595 | 585 | 585 | 23,000 |
1985/09/21 | 575 | 575 | 575 | 575 | 4,000 |
1985/09/19 | 575 | 575 | 575 | 575 | 3,000 |
1985/09/18 | 610 | 610 | 585 | 590 | 10,000 |
1985/09/17 | 610 | 610 | 610 | 610 | 2,000 |
1985/09/13 | 610 | 610 | 605 | 605 | 2,000 |
1985/09/12 | 600 | 610 | 600 | 610 | 6,000 |
1985/09/11 | 595 | 600 | 595 | 600 | 11,000 |
1985/09/10 | 593 | 593 | 593 | 593 | 3,000 |
1985/09/09 | 592 | 592 | 592 | 592 | 2,000 |
1985/09/07 | 590 | 590 | 590 | 590 | 1,000 |
1985/09/06 | 601 | 601 | 590 | 590 | 4,000 |
1985/09/05 | 595 | 595 | 595 | 595 | 1,000 |
1985/09/04 | 600 | 600 | 590 | 590 | 13,000 |
1985/09/03 | 600 | 600 | 600 | 600 | 2,000 |
1985/09/02 | 602 | 610 | 600 | 600 | 8,000 |
1985/08/31 | 600 | 600 | 600 | 600 | 1,000 |
1985/08/30 | 600 | 606 | 600 | 606 | 8,000 |
1985/08/29 | 615 | 615 | 600 | 600 | 6,000 |
1985/08/28 | 615 | 615 | 615 | 615 | 5,000 |
1985/08/27 | 615 | 615 | 615 | 615 | 4,000 |
1985/08/26 | 614 | 615 | 613 | 615 | 8,000 |
1985/08/24 | 615 | 615 | 613 | 613 | 3,000 |
1985/08/23 | 615 | 615 | 615 | 615 | 3,000 |
1985/08/22 | 610 | 610 | 610 | 610 | 3,000 |
1985/08/21 | 615 | 615 | 615 | 615 | 3,000 |
1985/08/20 | 613 | 620 | 613 | 620 | 6,000 |
1985/08/19 | 605 | 605 | 605 | 605 | 1,000 |
1985/08/16 | 600 | 600 | 600 | 600 | 1,000 |
1985/08/15 | 615 | 615 | 600 | 600 | 4,000 |
1985/08/14 | 615 | 615 | 615 | 615 | 2,000 |
1985/08/09 | 610 | 610 | 610 | 610 | 1,000 |
1985/08/08 | 630 | 630 | 615 | 615 | 6,000 |
1985/08/07 | 615 | 615 | 615 | 615 | 1,000 |
1985/08/06 | 620 | 620 | 620 | 620 | 1,000 |
1985/08/05 | 620 | 620 | 620 | 620 | 1,000 |
1985/08/02 | 645 | 645 | 645 | 645 | 1,000 |
1985/08/01 | 615 | 620 | 615 | 615 | 9,000 |
1985/07/31 | 615 | 615 | 615 | 615 | 8,000 |
1985/07/30 | 610 | 615 | 610 | 615 | 15,000 |
1985/07/29 | 616 | 616 | 610 | 610 | 13,000 |
1985/07/27 | 612 | 618 | 612 | 618 | 13,000 |
1985/07/26 | 615 | 615 | 615 | 615 | 1,000 |
1985/07/25 | 620 | 620 | 620 | 620 | 1,000 |
1985/07/24 | 625 | 625 | 620 | 620 | 15,000 |
1985/07/23 | 625 | 625 | 625 | 625 | 14,000 |
1985/07/22 | 627 | 627 | 625 | 625 | 3,000 |
1985/07/20 | 625 | 625 | 625 | 625 | 6,000 |
1985/07/19 | 629 | 629 | 625 | 625 | 6,000 |
1985/07/18 | 635 | 635 | 630 | 630 | 5,000 |
1985/07/17 | 625 | 635 | 625 | 635 | 10,000 |
1985/07/16 | 645 | 645 | 645 | 645 | 3,000 |
1985/07/15 | 645 | 645 | 645 | 645 | 6,000 |
1985/07/12 | 650 | 650 | 645 | 645 | 7,000 |
1985/07/11 | 650 | 650 | 650 | 650 | 4,000 |
1985/07/10 | 650 | 650 | 650 | 650 | 1,000 |
1985/07/09 | 650 | 650 | 650 | 650 | 4,000 |
1985/07/08 | 652 | 652 | 650 | 650 | 6,000 |
1985/07/06 | 652 | 652 | 652 | 652 | 2,000 |
1985/07/04 | 650 | 650 | 650 | 650 | 6,000 |
1985/07/03 | 640 | 645 | 640 | 645 | 15,000 |
1985/07/02 | 670 | 670 | 640 | 645 | 29,000 |
1985/06/28 | 665 | 665 | 665 | 665 | 1,000 |
1985/06/27 | 665 | 665 | 665 | 665 | 8,000 |
1985/06/26 | 665 | 665 | 665 | 665 | 3,000 |
1985/06/25 | 680 | 680 | 665 | 665 | 7,000 |
1985/06/24 | 682 | 682 | 680 | 680 | 3,000 |
1985/06/21 | 700 | 700 | 695 | 700 | 147,000 |
1985/06/20 | 684 | 690 | 680 | 690 | 7,000 |
1985/06/19 | 667 | 690 | 667 | 690 | 12,000 |
1985/06/18 | 690 | 690 | 690 | 690 | 6,000 |
1985/06/17 | 695 | 695 | 695 | 695 | 3,000 |
1985/06/15 | 691 | 691 | 691 | 691 | 110,000 |
1985/06/14 | 691 | 691 | 691 | 691 | 1,000 |
1985/06/12 | 689 | 690 | 689 | 690 | 2,000 |
1985/06/11 | 688 | 690 | 688 | 689 | 5,000 |
1985/06/10 | 688 | 690 | 681 | 681 | 3,000 |
1985/06/07 | 675 | 683 | 670 | 670 | 13,000 |
1985/06/06 | 670 | 680 | 670 | 675 | 182,000 |
1985/06/05 | 675 | 675 | 670 | 670 | 6,000 |
1985/06/04 | 665 | 665 | 665 | 665 | 9,000 |
1985/06/03 | 691 | 691 | 680 | 680 | 6,000 |
1985/06/01 | 700 | 700 | 695 | 696 | 7,000 |
1985/05/31 | 700 | 700 | 694 | 695 | 10,000 |
1985/05/30 | 706 | 706 | 705 | 705 | 5,000 |
1985/05/29 | 708 | 708 | 708 | 708 | 1,000 |
1985/05/28 | 708 | 708 | 706 | 706 | 6,000 |
1985/05/27 | 720 | 720 | 720 | 720 | 9,000 |
1985/05/25 | 720 | 720 | 720 | 720 | 1,000 |
1985/05/24 | 710 | 720 | 710 | 720 | 6,000 |
1985/05/23 | 720 | 720 | 720 | 720 | 7,000 |
1985/05/22 | 711 | 720 | 711 | 720 | 17,000 |
1985/05/21 | 710 | 711 | 710 | 711 | 10,000 |
1985/05/20 | 710 | 710 | 710 | 710 | 5,000 |
1985/05/18 | 710 | 710 | 710 | 710 | 3,000 |
1985/05/17 | 705 | 710 | 705 | 710 | 4,000 |
1985/05/16 | 725 | 725 | 701 | 701 | 7,000 |
1985/05/15 | 730 | 730 | 725 | 725 | 12,000 |
1985/05/14 | 734 | 734 | 734 | 734 | 1,000 |
1985/05/13 | 755 | 755 | 755 | 755 | 2,000 |
1985/05/10 | 734 | 734 | 734 | 734 | 6,000 |
1985/05/09 | 741 | 750 | 741 | 750 | 6,000 |
1985/05/08 | 770 | 773 | 761 | 761 | 13,000 |
1985/05/04 | 731 | 740 | 731 | 740 | 6,000 |
1985/05/02 | 731 | 738 | 731 | 731 | 18,000 |
1985/05/01 | 730 | 731 | 730 | 731 | 5,000 |
1985/04/30 | 745 | 745 | 730 | 730 | 5,000 |
1985/04/27 | 725 | 725 | 725 | 725 | 1,000 |
1985/04/26 | 740 | 740 | 725 | 725 | 8,000 |
1985/04/25 | 726 | 726 | 725 | 725 | 6,000 |
1985/04/24 | 726 | 726 | 726 | 726 | 2,000 |
1985/04/23 | 725 | 725 | 725 | 725 | 13,000 |
1985/04/22 | 740 | 740 | 725 | 725 | 7,000 |
1985/04/20 | 740 | 740 | 740 | 740 | 3,000 |
1985/04/19 | 731 | 731 | 725 | 725 | 8,000 |
1985/04/18 | 730 | 731 | 730 | 731 | 10,000 |
1985/04/17 | 730 | 730 | 730 | 730 | 16,000 |
1985/04/16 | 730 | 730 | 730 | 730 | 8,000 |
1985/04/15 | 730 | 735 | 730 | 730 | 9,000 |
1985/04/12 | 730 | 730 | 730 | 730 | 5,000 |
1985/04/11 | 730 | 730 | 730 | 730 | 4,000 |
1985/04/10 | 725 | 730 | 725 | 730 | 10,000 |
1985/04/09 | 730 | 730 | 725 | 725 | 17,000 |
1985/04/08 | 735 | 735 | 731 | 732 | 5,000 |
1985/04/06 | 740 | 740 | 735 | 735 | 6,000 |
1985/04/05 | 741 | 741 | 740 | 740 | 9,000 |
1985/04/04 | 750 | 750 | 740 | 740 | 10,000 |
1985/04/03 | 750 | 750 | 750 | 750 | 10,000 |
1985/04/02 | 745 | 750 | 745 | 750 | 2,000 |
1985/04/01 | 740 | 740 | 740 | 740 | 1,000 |
1985/03/30 | 740 | 740 | 740 | 740 | 5,000 |
1985/03/29 | 750 | 750 | 746 | 750 | 4,000 |
1985/03/28 | 750 | 752 | 750 | 750 | 8,000 |
1985/03/27 | 750 | 750 | 750 | 750 | 9,000 |
1985/03/26 | 765 | 765 | 755 | 755 | 10,000 |
1985/03/25 | 766 | 766 | 765 | 765 | 8,000 |
1985/03/23 | 761 | 765 | 761 | 761 | 7,000 |
1985/03/22 | 765 | 765 | 761 | 765 | 5,000 |
1985/03/20 | 756 | 765 | 755 | 765 | 32,000 |
1985/03/19 | 760 | 765 | 755 | 755 | 11,000 |
1985/03/18 | 765 | 765 | 760 | 760 | 12,000 |
1985/03/16 | 779 | 779 | 760 | 765 | 9,000 |
1985/03/15 | 765 | 775 | 760 | 760 | 13,000 |
1985/03/14 | 765 | 770 | 750 | 750 | 15,000 |
1985/03/13 | 780 | 780 | 780 | 780 | 11,000 |
1985/03/12 | 780 | 780 | 770 | 780 | 15,000 |
1985/03/11 | 785 | 785 | 770 | 780 | 8,000 |
1985/03/08 | 800 | 800 | 770 | 770 | 26,000 |
1985/03/07 | 784 | 784 | 779 | 780 | 37,000 |
1985/03/06 | 780 | 800 | 760 | 760 | 19,000 |
1985/03/05 | 760 | 770 | 760 | 770 | 6,000 |
1985/03/04 | 755 | 756 | 755 | 756 | 4,000 |
1985/03/02 | 770 | 770 | 761 | 761 | 16,000 |
1985/03/01 | 770 | 771 | 770 | 771 | 6,000 |
1985/02/28 | 785 | 785 | 770 | 770 | 25,000 |
1985/02/27 | 795 | 795 | 795 | 795 | 7,000 |
1985/02/26 | 800 | 800 | 790 | 800 | 44,000 |
1985/02/25 | 800 | 805 | 800 | 800 | 8,000 |
1985/02/23 | 810 | 810 | 804 | 804 | 5,000 |
1985/02/22 | 800 | 810 | 800 | 810 | 10,000 |
1985/02/21 | 815 | 815 | 801 | 810 | 6,000 |
1985/02/20 | 810 | 829 | 805 | 829 | 14,000 |
1985/02/19 | 791 | 810 | 791 | 800 | 8,000 |
1985/02/18 | 785 | 795 | 785 | 785 | 9,000 |
1985/02/16 | 785 | 785 | 785 | 785 | 6,000 |
1985/02/15 | 780 | 785 | 770 | 780 | 12,000 |
1985/02/14 | 780 | 780 | 776 | 780 | 3,000 |
1985/02/13 | 770 | 770 | 760 | 765 | 8,000 |
1985/02/12 | 745 | 745 | 740 | 741 | 6,000 |
1985/02/08 | 755 | 755 | 750 | 750 | 9,000 |
1985/02/07 | 740 | 740 | 740 | 740 | 11,000 |
1985/02/06 | 752 | 752 | 750 | 750 | 17,000 |
1985/02/05 | 761 | 761 | 755 | 755 | 7,000 |
1985/02/04 | 765 | 765 | 758 | 761 | 27,000 |
1985/02/02 | 765 | 766 | 765 | 765 | 7,000 |
1985/02/01 | 770 | 770 | 765 | 768 | 12,000 |
1985/01/31 | 770 | 780 | 766 | 766 | 19,000 |
1985/01/30 | 780 | 785 | 776 | 776 | 27,000 |
1985/01/29 | 776 | 785 | 776 | 780 | 26,000 |
1985/01/28 | 790 | 790 | 776 | 776 | 20,000 |
1985/01/26 | 766 | 770 | 760 | 765 | 18,000 |
1985/01/25 | 765 | 780 | 765 | 765 | 21,000 |
1985/01/24 | 750 | 760 | 750 | 750 | 17,000 |
1985/01/23 | 765 | 765 | 745 | 750 | 51,000 |
1985/01/22 | 775 | 775 | 760 | 760 | 37,000 |
1985/01/21 | 770 | 780 | 770 | 775 | 12,000 |
1985/01/19 | 770 | 770 | 770 | 770 | 20,000 |
1985/01/18 | 785 | 785 | 775 | 775 | 20,000 |
1985/01/17 | 780 | 785 | 780 | 785 | 37,000 |
1985/01/16 | 785 | 785 | 780 | 785 | 14,000 |
1985/01/14 | 785 | 785 | 785 | 785 | 21,000 |
1985/01/11 | 785 | 785 | 785 | 785 | 16,000 |
1985/01/10 | 780 | 785 | 780 | 785 | 9,000 |
1985/01/09 | 780 | 780 | 780 | 780 | 6,000 |
1985/01/08 | 785 | 785 | 775 | 775 | 6,000 |
1985/01/07 | 785 | 785 | 770 | 770 | 8,000 |
1985/01/05 | 775 | 776 | 775 | 775 | 11,000 |
1985/01/04 | 786 | 786 | 786 | 786 | 12,000 |