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 |
---|---|---|---|---|---|
1986/12/27 | 510 | 510 | 500 | 500 | 6,000 |
1986/12/25 | 520 | 525 | 520 | 525 | 3,000 |
1986/12/24 | 525 | 525 | 525 | 525 | 3,000 |
1986/12/22 | 530 | 530 | 530 | 530 | 4,000 |
1986/12/19 | 526 | 530 | 526 | 530 | 2,000 |
1986/12/18 | 529 | 529 | 525 | 525 | 5,000 |
1986/12/17 | 531 | 531 | 531 | 531 | 3,000 |
1986/12/15 | 555 | 555 | 555 | 555 | 1,000 |
1986/12/12 | 540 | 540 | 540 | 540 | 3,000 |
1986/12/11 | 535 | 535 | 535 | 535 | 6,000 |
1986/12/09 | 535 | 535 | 535 | 535 | 3,000 |
1986/12/06 | 540 | 540 | 535 | 535 | 2,000 |
1986/12/04 | 532 | 535 | 532 | 535 | 3,000 |
1986/12/01 | 530 | 530 | 530 | 530 | 2,000 |
1986/11/27 | 530 | 530 | 530 | 530 | 2,000 |
1986/11/25 | 562 | 562 | 562 | 562 | 2,000 |
1986/11/22 | 562 | 562 | 562 | 562 | 7,000 |
1986/11/21 | 553 | 553 | 550 | 553 | 16,000 |
1986/11/14 | 545 | 555 | 545 | 555 | 8,000 |
1986/11/13 | 555 | 555 | 555 | 555 | 4,000 |
1986/11/12 | 555 | 555 | 555 | 555 | 3,000 |
1986/11/10 | 555 | 555 | 550 | 550 | 2,000 |
1986/11/06 | 551 | 551 | 551 | 551 | 1,000 |
1986/11/05 | 580 | 580 | 570 | 570 | 2,000 |
1986/11/04 | 586 | 586 | 586 | 586 | 1,000 |
1986/11/01 | 550 | 565 | 550 | 565 | 4,000 |
1986/10/31 | 550 | 550 | 550 | 550 | 8,000 |
1986/10/30 | 558 | 558 | 555 | 555 | 8,000 |
1986/10/29 | 558 | 558 | 558 | 558 | 2,000 |
1986/10/28 | 512 | 513 | 512 | 513 | 2,000 |
1986/10/27 | 510 | 510 | 510 | 510 | 7,000 |
1986/10/25 | 550 | 563 | 550 | 562 | 18,000 |
1986/10/24 | 535 | 558 | 535 | 550 | 8,000 |
1986/10/23 | 505 | 505 | 505 | 505 | 4,000 |
1986/10/22 | 505 | 505 | 505 | 505 | 2,000 |
1986/10/21 | 505 | 506 | 503 | 503 | 5,000 |
1986/10/20 | 503 | 503 | 503 | 503 | 1,000 |
1986/10/17 | 502 | 510 | 502 | 502 | 9,000 |
1986/10/16 | 500 | 500 | 500 | 500 | 9,000 |
1986/10/15 | 500 | 500 | 500 | 500 | 7,000 |
1986/10/14 | 495 | 496 | 495 | 496 | 3,000 |
1986/10/13 | 495 | 495 | 495 | 495 | 5,000 |
1986/10/09 | 495 | 495 | 495 | 495 | 2,000 |
1986/10/08 | 486 | 500 | 483 | 500 | 9,000 |
1986/10/07 | 475 | 481 | 475 | 481 | 4,000 |
1986/10/06 | 475 | 475 | 465 | 465 | 5,000 |
1986/10/04 | 470 | 470 | 470 | 470 | 12,000 |
1986/10/03 | 461 | 480 | 461 | 470 | 7,000 |
1986/10/02 | 460 | 465 | 460 | 460 | 19,000 |
1986/10/01 | 470 | 470 | 465 | 465 | 8,000 |
1986/09/30 | 500 | 500 | 480 | 480 | 22,000 |
1986/09/29 | 495 | 505 | 495 | 505 | 11,000 |
1986/09/27 | 490 | 490 | 490 | 490 | 6,000 |
1986/09/26 | 500 | 501 | 500 | 500 | 14,000 |
1986/09/25 | 520 | 520 | 510 | 510 | 11,000 |
1986/09/24 | 520 | 520 | 520 | 520 | 4,000 |
1986/09/22 | 520 | 520 | 515 | 515 | 17,000 |
1986/09/19 | 520 | 520 | 519 | 520 | 12,000 |
1986/09/18 | 515 | 520 | 515 | 520 | 12,000 |
1986/09/17 | 515 | 515 | 515 | 515 | 15,000 |
1986/09/16 | 520 | 520 | 515 | 515 | 3,000 |
1986/09/12 | 520 | 520 | 520 | 520 | 11,000 |
1986/09/11 | 535 | 535 | 520 | 520 | 74,000 |
1986/09/10 | 535 | 535 | 530 | 530 | 14,000 |
1986/09/09 | 535 | 535 | 535 | 535 | 1,000 |
1986/09/08 | 532 | 532 | 532 | 532 | 1,000 |
1986/09/06 | 550 | 550 | 550 | 550 | 2,000 |
1986/09/05 | 530 | 532 | 530 | 532 | 3,000 |
1986/09/04 | 530 | 530 | 530 | 530 | 2,000 |
1986/09/03 | 523 | 550 | 523 | 550 | 4,000 |
1986/09/02 | 518 | 523 | 518 | 523 | 3,000 |
1986/09/01 | 522 | 522 | 517 | 517 | 2,000 |
1986/08/30 | 545 | 545 | 535 | 545 | 6,000 |
1986/08/29 | 545 | 545 | 545 | 545 | 2,000 |
1986/08/28 | 555 | 555 | 545 | 545 | 13,000 |
1986/08/27 | 555 | 555 | 552 | 552 | 16,000 |
1986/08/26 | 555 | 555 | 555 | 555 | 8,000 |
1986/08/25 | 555 | 555 | 555 | 555 | 3,000 |
1986/08/23 | 555 | 555 | 555 | 555 | 2,000 |
1986/08/21 | 555 | 555 | 552 | 552 | 9,000 |
1986/08/15 | 555 | 555 | 553 | 553 | 5,000 |
1986/08/14 | 556 | 556 | 556 | 556 | 2,000 |
1986/08/13 | 555 | 555 | 555 | 555 | 2,000 |
1986/08/12 | 570 | 570 | 570 | 570 | 15,000 |
1986/08/11 | 570 | 570 | 570 | 570 | 2,000 |
1986/08/06 | 558 | 558 | 558 | 558 | 2,000 |
1986/08/05 | 569 | 569 | 569 | 569 | 1,000 |
1986/08/04 | 559 | 559 | 558 | 558 | 2,000 |
1986/08/02 | 558 | 558 | 558 | 558 | 1,000 |
1986/08/01 | 558 | 558 | 558 | 558 | 1,000 |
1986/07/31 | 560 | 560 | 557 | 557 | 15,000 |
1986/07/30 | 560 | 560 | 560 | 560 | 7,000 |
1986/07/29 | 557 | 557 | 557 | 557 | 6,000 |
1986/07/28 | 560 | 560 | 560 | 560 | 3,000 |
1986/07/26 | 562 | 562 | 550 | 555 | 6,000 |
1986/07/25 | 565 | 566 | 560 | 560 | 18,000 |
1986/07/24 | 561 | 565 | 561 | 565 | 10,000 |
1986/07/23 | 581 | 581 | 580 | 580 | 4,000 |
1986/07/22 | 566 | 566 | 566 | 566 | 16,000 |
1986/07/21 | 567 | 570 | 567 | 567 | 14,000 |
1986/07/19 | 567 | 567 | 567 | 567 | 3,000 |
1986/07/18 | 601 | 601 | 595 | 595 | 6,000 |
1986/07/17 | 602 | 602 | 600 | 600 | 20,000 |
1986/07/15 | 602 | 602 | 602 | 602 | 2,000 |
1986/07/14 | 600 | 602 | 600 | 602 | 4,000 |
1986/07/11 | 600 | 601 | 600 | 600 | 4,000 |
1986/07/10 | 600 | 600 | 600 | 600 | 1,000 |
1986/07/09 | 620 | 620 | 620 | 620 | 19,000 |
1986/07/08 | 625 | 625 | 625 | 625 | 6,000 |
1986/07/07 | 625 | 625 | 625 | 625 | 5,000 |
1986/07/04 | 625 | 630 | 625 | 625 | 10,000 |
1986/07/03 | 621 | 625 | 621 | 623 | 13,000 |
1986/07/02 | 621 | 621 | 621 | 621 | 1,000 |
1986/07/01 | 620 | 621 | 620 | 620 | 9,000 |
1986/06/30 | 620 | 620 | 620 | 620 | 6,000 |
1986/06/28 | 640 | 640 | 640 | 640 | 2,000 |
1986/06/27 | 620 | 620 | 620 | 620 | 12,000 |
1986/06/26 | 620 | 620 | 620 | 620 | 3,000 |
1986/06/25 | 640 | 640 | 640 | 640 | 4,000 |
1986/06/24 | 620 | 620 | 615 | 616 | 10,000 |
1986/06/23 | 620 | 620 | 620 | 620 | 2,000 |
1986/06/21 | 621 | 621 | 621 | 621 | 5,000 |
1986/06/20 | 621 | 640 | 620 | 620 | 13,000 |
1986/06/19 | 630 | 630 | 620 | 620 | 5,000 |
1986/06/18 | 628 | 630 | 621 | 630 | 6,000 |
1986/06/17 | 630 | 630 | 630 | 630 | 2,000 |
1986/06/16 | 621 | 630 | 621 | 630 | 5,000 |
1986/06/13 | 635 | 635 | 620 | 620 | 16,000 |
1986/06/12 | 640 | 640 | 635 | 635 | 5,000 |
1986/06/11 | 640 | 640 | 640 | 640 | 2,000 |
1986/06/10 | 640 | 640 | 635 | 640 | 6,000 |
1986/06/09 | 640 | 640 | 640 | 640 | 3,000 |
1986/06/07 | 637 | 637 | 637 | 637 | 4,000 |
1986/06/06 | 631 | 637 | 631 | 637 | 4,000 |
1986/06/05 | 635 | 638 | 631 | 631 | 15,000 |
1986/06/04 | 640 | 640 | 635 | 635 | 8,000 |
1986/06/03 | 640 | 640 | 635 | 635 | 5,000 |
1986/05/31 | 635 | 635 | 635 | 635 | 5,000 |
1986/05/30 | 635 | 635 | 625 | 625 | 7,000 |
1986/05/29 | 635 | 640 | 635 | 640 | 11,000 |
1986/05/28 | 650 | 650 | 646 | 649 | 7,000 |
1986/05/27 | 655 | 655 | 655 | 655 | 1,000 |
1986/05/26 | 658 | 658 | 658 | 658 | 2,000 |
1986/05/24 | 650 | 650 | 650 | 650 | 1,000 |
1986/05/23 | 642 | 642 | 640 | 642 | 4,000 |
1986/05/22 | 640 | 642 | 640 | 642 | 5,000 |
1986/05/21 | 640 | 640 | 640 | 640 | 1,000 |
1986/05/20 | 645 | 659 | 645 | 659 | 14,000 |
1986/05/19 | 645 | 645 | 645 | 645 | 2,000 |
1986/05/17 | 645 | 645 | 645 | 645 | 2,000 |
1986/05/16 | 655 | 655 | 655 | 655 | 9,000 |
1986/05/15 | 645 | 655 | 645 | 655 | 5,000 |
1986/05/14 | 645 | 645 | 645 | 645 | 4,000 |
1986/05/13 | 641 | 641 | 641 | 641 | 1,000 |
1986/05/12 | 640 | 653 | 640 | 641 | 8,000 |
1986/05/09 | 660 | 660 | 640 | 640 | 13,000 |
1986/05/08 | 658 | 658 | 655 | 658 | 5,000 |
1986/05/07 | 654 | 660 | 654 | 660 | 5,000 |
1986/05/06 | 662 | 669 | 641 | 660 | 21,000 |
1986/05/02 | 660 | 670 | 660 | 670 | 19,000 |
1986/05/01 | 651 | 663 | 651 | 663 | 32,000 |
1986/04/30 | 645 | 645 | 645 | 645 | 9,000 |
1986/04/28 | 647 | 647 | 645 | 645 | 7,000 |
1986/04/26 | 640 | 640 | 640 | 640 | 57,000 |
1986/04/25 | 640 | 649 | 635 | 640 | 63,000 |
1986/04/24 | 649 | 649 | 649 | 649 | 1,000 |
1986/04/23 | 645 | 650 | 645 | 649 | 3,000 |
1986/04/22 | 650 | 650 | 650 | 650 | 2,000 |
1986/04/21 | 639 | 650 | 635 | 635 | 15,000 |
1986/04/19 | 640 | 640 | 640 | 640 | 4,000 |
1986/04/18 | 640 | 640 | 640 | 640 | 3,000 |
1986/04/17 | 640 | 640 | 640 | 640 | 4,000 |
1986/04/16 | 650 | 650 | 640 | 640 | 5,000 |
1986/04/15 | 660 | 660 | 660 | 660 | 3,000 |
1986/04/14 | 663 | 664 | 660 | 660 | 7,000 |
1986/04/11 | 660 | 665 | 660 | 665 | 7,000 |
1986/04/10 | 650 | 664 | 650 | 664 | 7,000 |
1986/04/09 | 640 | 650 | 640 | 650 | 4,000 |
1986/04/08 | 640 | 640 | 640 | 640 | 1,000 |
1986/04/05 | 640 | 640 | 639 | 640 | 4,000 |
1986/04/04 | 630 | 632 | 630 | 630 | 7,000 |
1986/04/03 | 630 | 630 | 630 | 630 | 1,000 |
1986/04/02 | 630 | 630 | 630 | 630 | 5,000 |
1986/04/01 | 625 | 640 | 625 | 640 | 8,000 |
1986/03/31 | 626 | 630 | 625 | 625 | 6,000 |
1986/03/28 | 620 | 625 | 616 | 616 | 10,000 |
1986/03/27 | 616 | 616 | 615 | 616 | 11,000 |
1986/03/26 | 615 | 625 | 615 | 625 | 2,000 |
1986/03/25 | 615 | 615 | 615 | 615 | 5,000 |
1986/03/24 | 612 | 612 | 612 | 612 | 6,000 |
1986/03/22 | 610 | 610 | 610 | 610 | 4,000 |
1986/03/20 | 610 | 610 | 610 | 610 | 7,000 |
1986/03/19 | 620 | 620 | 615 | 615 | 4,000 |
1986/03/18 | 635 | 635 | 627 | 627 | 12,000 |
1986/03/17 | 627 | 640 | 627 | 640 | 17,000 |
1986/03/15 | 623 | 624 | 623 | 624 | 4,000 |
1986/03/14 | 620 | 625 | 620 | 625 | 12,000 |
1986/03/13 | 630 | 630 | 630 | 630 | 14,000 |
1986/03/12 | 630 | 630 | 630 | 630 | 9,000 |
1986/03/11 | 635 | 635 | 635 | 635 | 2,000 |
1986/03/10 | 649 | 649 | 649 | 649 | 1,000 |
1986/03/06 | 630 | 630 | 620 | 620 | 4,000 |
1986/03/05 | 620 | 630 | 620 | 630 | 7,000 |
1986/03/04 | 620 | 625 | 620 | 625 | 2,000 |
1986/03/03 | 611 | 620 | 610 | 620 | 4,000 |
1986/03/01 | 610 | 610 | 610 | 610 | 5,000 |
1986/02/28 | 625 | 630 | 625 | 630 | 8,000 |
1986/02/27 | 630 | 630 | 630 | 630 | 1,000 |
1986/02/26 | 615 | 627 | 610 | 627 | 12,000 |
1986/02/25 | 620 | 620 | 611 | 615 | 17,000 |
1986/02/24 | 622 | 622 | 622 | 622 | 1,000 |
1986/02/22 | 620 | 620 | 620 | 620 | 5,000 |
1986/02/21 | 640 | 640 | 630 | 630 | 4,000 |
1986/02/20 | 640 | 640 | 640 | 640 | 2,000 |
1986/02/19 | 645 | 645 | 640 | 640 | 8,000 |
1986/02/17 | 631 | 631 | 631 | 631 | 1,000 |
1986/02/15 | 670 | 670 | 645 | 645 | 3,000 |
1986/02/14 | 670 | 670 | 655 | 670 | 10,000 |
1986/02/13 | 660 | 660 | 641 | 641 | 7,000 |
1986/02/12 | 670 | 670 | 670 | 670 | 2,000 |
1986/02/10 | 670 | 670 | 670 | 670 | 2,000 |
1986/02/07 | 680 | 680 | 680 | 680 | 2,000 |
1986/02/06 | 645 | 650 | 645 | 645 | 3,000 |
1986/02/05 | 650 | 650 | 640 | 640 | 4,000 |
1986/02/04 | 650 | 650 | 650 | 650 | 1,000 |
1986/02/03 | 660 | 660 | 660 | 660 | 3,000 |
1986/02/01 | 660 | 660 | 660 | 660 | 2,000 |
1986/01/31 | 660 | 690 | 660 | 690 | 15,000 |
1986/01/30 | 680 | 680 | 675 | 675 | 8,000 |
1986/01/29 | 676 | 689 | 676 | 680 | 38,000 |
1986/01/28 | 660 | 670 | 660 | 665 | 20,000 |
1986/01/27 | 667 | 667 | 660 | 660 | 10,000 |
1986/01/25 | 670 | 670 | 656 | 669 | 26,000 |
1986/01/24 | 635 | 670 | 635 | 670 | 44,000 |
1986/01/23 | 620 | 625 | 620 | 625 | 11,000 |
1986/01/22 | 600 | 600 | 600 | 600 | 3,000 |
1986/01/21 | 595 | 620 | 595 | 620 | 6,000 |
1986/01/20 | 601 | 601 | 600 | 600 | 4,000 |
1986/01/18 | 600 | 600 | 600 | 600 | 5,000 |
1986/01/17 | 615 | 620 | 615 | 620 | 3,000 |
1986/01/10 | 590 | 590 | 590 | 590 | 2,000 |
1986/01/09 | 590 | 590 | 582 | 590 | 6,000 |
1986/01/08 | 600 | 600 | 590 | 590 | 3,000 |
1986/01/07 | 610 | 610 | 600 | 600 | 5,000 |
1986/01/06 | 615 | 615 | 615 | 615 | 6,000 |
1986/01/04 | 630 | 630 | 615 | 615 | 6,000 |