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 |
---|---|---|---|---|---|
1987/12/28 | 606 | 606 | 600 | 600 | 11,000 |
1987/12/26 | 610 | 610 | 610 | 610 | 4,000 |
1987/12/25 | 610 | 610 | 610 | 610 | 11,000 |
1987/12/24 | 610 | 610 | 610 | 610 | 14,000 |
1987/12/23 | 606 | 610 | 606 | 610 | 5,000 |
1987/12/22 | 620 | 620 | 602 | 605 | 43,000 |
1987/12/21 | 625 | 625 | 610 | 610 | 13,000 |
1987/12/18 | 630 | 630 | 620 | 620 | 5,000 |
1987/12/17 | 620 | 620 | 611 | 611 | 5,000 |
1987/12/16 | 630 | 630 | 630 | 630 | 3,000 |
1987/12/15 | 602 | 606 | 602 | 606 | 2,000 |
1987/12/14 | 602 | 602 | 600 | 600 | 6,000 |
1987/12/11 | 610 | 612 | 600 | 600 | 7,000 |
1987/12/10 | 622 | 622 | 622 | 622 | 6,000 |
1987/12/09 | 645 | 645 | 630 | 630 | 5,000 |
1987/12/08 | 635 | 635 | 635 | 635 | 3,000 |
1987/12/07 | 635 | 635 | 635 | 635 | 1,000 |
1987/12/05 | 645 | 645 | 645 | 645 | 10,000 |
1987/12/04 | 645 | 645 | 645 | 645 | 3,000 |
1987/12/02 | 646 | 650 | 646 | 650 | 20,000 |
1987/11/28 | 660 | 660 | 646 | 646 | 8,000 |
1987/11/27 | 660 | 660 | 660 | 660 | 1,000 |
1987/11/26 | 660 | 660 | 650 | 660 | 9,000 |
1987/11/25 | 660 | 660 | 660 | 660 | 15,000 |
1987/11/24 | 655 | 655 | 650 | 650 | 7,000 |
1987/11/20 | 650 | 655 | 650 | 655 | 12,000 |
1987/11/19 | 645 | 650 | 645 | 650 | 5,000 |
1987/11/18 | 620 | 640 | 620 | 640 | 4,000 |
1987/11/17 | 630 | 630 | 630 | 630 | 3,000 |
1987/11/16 | 620 | 620 | 620 | 620 | 22,000 |
1987/11/13 | 630 | 630 | 630 | 630 | 5,000 |
1987/11/12 | 610 | 610 | 600 | 600 | 3,000 |
1987/11/10 | 640 | 640 | 640 | 640 | 23,000 |
1987/11/09 | 640 | 650 | 640 | 650 | 5,000 |
1987/11/07 | 642 | 650 | 642 | 650 | 2,000 |
1987/11/06 | 640 | 641 | 640 | 641 | 5,000 |
1987/11/05 | 650 | 650 | 645 | 645 | 6,000 |
1987/11/04 | 655 | 655 | 655 | 655 | 12,000 |
1987/11/02 | 655 | 655 | 655 | 655 | 4,000 |
1987/10/31 | 635 | 650 | 630 | 650 | 15,000 |
1987/10/30 | 655 | 655 | 644 | 644 | 12,000 |
1987/10/29 | 675 | 675 | 655 | 655 | 46,000 |
1987/10/28 | 665 | 670 | 665 | 670 | 8,000 |
1987/10/27 | 655 | 660 | 650 | 655 | 31,000 |
1987/10/26 | 690 | 690 | 660 | 660 | 32,000 |
1987/10/24 | 690 | 690 | 690 | 690 | 3,000 |
1987/10/23 | 715 | 715 | 710 | 710 | 34,000 |
1987/10/22 | 750 | 750 | 734 | 734 | 5,000 |
1987/10/21 | 650 | 728 | 650 | 728 | 23,000 |
1987/10/20 | 655 | 655 | 650 | 650 | 15,000 |
1987/10/19 | 750 | 750 | 750 | 750 | 9,000 |
1987/10/16 | 790 | 790 | 780 | 785 | 23,000 |
1987/10/15 | 790 | 800 | 790 | 790 | 34,000 |
1987/10/14 | 785 | 799 | 785 | 791 | 20,000 |
1987/10/13 | 817 | 817 | 790 | 790 | 39,000 |
1987/10/12 | 810 | 825 | 810 | 820 | 20,000 |
1987/10/09 | 815 | 830 | 800 | 825 | 53,000 |
1987/10/08 | 835 | 835 | 813 | 830 | 50,000 |
1987/10/07 | 825 | 840 | 825 | 830 | 37,000 |
1987/10/06 | 840 | 840 | 835 | 835 | 94,000 |
1987/10/05 | 835 | 835 | 820 | 830 | 25,000 |
1987/10/03 | 840 | 840 | 830 | 830 | 15,000 |
1987/10/02 | 855 | 855 | 835 | 848 | 136,000 |
1987/10/01 | 830 | 870 | 828 | 850 | 647,000 |
1987/09/30 | 830 | 830 | 829 | 830 | 29,000 |
1987/09/29 | 821 | 835 | 810 | 830 | 83,000 |
1987/09/28 | 835 | 835 | 811 | 823 | 173,000 |
1987/09/26 | 845 | 845 | 820 | 820 | 131,000 |
1987/09/25 | 851 | 860 | 835 | 860 | 307,000 |
1987/09/24 | 830 | 861 | 830 | 850 | 633,000 |
1987/09/22 | 795 | 826 | 785 | 825 | 517,000 |
1987/09/21 | 779 | 791 | 750 | 780 | 179,000 |
1987/09/18 | 755 | 810 | 755 | 781 | 743,000 |
1987/09/17 | 728 | 767 | 725 | 750 | 533,000 |
1987/09/16 | 700 | 721 | 695 | 721 | 176,000 |
1987/09/14 | 680 | 700 | 680 | 695 | 14,000 |
1987/09/11 | 675 | 690 | 675 | 690 | 34,000 |
1987/09/10 | 685 | 690 | 675 | 675 | 38,000 |
1987/09/09 | 685 | 685 | 675 | 684 | 11,000 |
1987/09/08 | 684 | 685 | 675 | 685 | 8,000 |
1987/09/07 | 680 | 680 | 675 | 675 | 2,000 |
1987/09/05 | 688 | 688 | 685 | 685 | 5,000 |
1987/09/04 | 670 | 685 | 670 | 685 | 11,000 |
1987/09/03 | 666 | 666 | 665 | 666 | 23,000 |
1987/09/02 | 670 | 688 | 669 | 688 | 9,000 |
1987/09/01 | 670 | 690 | 669 | 690 | 24,000 |
1987/08/31 | 680 | 680 | 669 | 670 | 19,000 |
1987/08/29 | 675 | 677 | 670 | 670 | 14,000 |
1987/08/28 | 695 | 695 | 675 | 680 | 17,000 |
1987/08/27 | 685 | 700 | 685 | 695 | 16,000 |
1987/08/26 | 670 | 675 | 670 | 675 | 13,000 |
1987/08/25 | 680 | 680 | 670 | 670 | 10,000 |
1987/08/24 | 660 | 680 | 660 | 680 | 8,000 |
1987/08/22 | 680 | 680 | 670 | 670 | 10,000 |
1987/08/21 | 670 | 680 | 670 | 680 | 8,000 |
1987/08/20 | 666 | 670 | 665 | 665 | 19,000 |
1987/08/19 | 665 | 665 | 665 | 665 | 16,000 |
1987/08/18 | 700 | 702 | 695 | 700 | 43,000 |
1987/08/17 | 707 | 707 | 695 | 695 | 81,000 |
1987/08/14 | 698 | 705 | 695 | 705 | 104,000 |
1987/08/13 | 675 | 700 | 672 | 694 | 79,000 |
1987/08/12 | 672 | 675 | 671 | 672 | 22,000 |
1987/08/11 | 673 | 673 | 667 | 671 | 25,000 |
1987/08/10 | 671 | 680 | 670 | 671 | 19,000 |
1987/08/07 | 685 | 685 | 670 | 670 | 12,000 |
1987/08/06 | 662 | 685 | 662 | 680 | 59,000 |
1987/08/05 | 680 | 680 | 660 | 660 | 28,000 |
1987/08/04 | 665 | 685 | 665 | 682 | 29,000 |
1987/08/03 | 698 | 698 | 688 | 692 | 92,000 |
1987/08/01 | 685 | 693 | 681 | 693 | 103,000 |
1987/07/31 | 698 | 698 | 670 | 670 | 187,000 |
1987/07/30 | 646 | 700 | 645 | 679 | 448,000 |
1987/07/29 | 630 | 635 | 630 | 633 | 116,000 |
1987/07/28 | 630 | 630 | 630 | 630 | 13,000 |
1987/07/27 | 630 | 630 | 630 | 630 | 9,000 |
1987/07/25 | 630 | 630 | 626 | 630 | 7,000 |
1987/07/24 | 620 | 629 | 620 | 625 | 16,000 |
1987/07/23 | 629 | 630 | 620 | 630 | 49,000 |
1987/07/22 | 625 | 630 | 621 | 630 | 24,000 |
1987/07/21 | 630 | 630 | 630 | 630 | 22,000 |
1987/07/20 | 630 | 630 | 630 | 630 | 17,000 |
1987/07/17 | 625 | 625 | 610 | 610 | 9,000 |
1987/07/16 | 620 | 625 | 620 | 625 | 8,000 |
1987/07/15 | 620 | 620 | 620 | 620 | 3,000 |
1987/07/14 | 600 | 600 | 600 | 600 | 1,000 |
1987/07/13 | 605 | 605 | 600 | 600 | 12,000 |
1987/07/10 | 620 | 620 | 620 | 620 | 1,000 |
1987/07/09 | 613 | 613 | 610 | 610 | 3,000 |
1987/07/08 | 612 | 616 | 610 | 616 | 9,000 |
1987/07/07 | 612 | 612 | 612 | 612 | 2,000 |
1987/07/06 | 620 | 620 | 609 | 610 | 8,000 |
1987/07/04 | 630 | 630 | 620 | 620 | 3,000 |
1987/07/03 | 635 | 635 | 630 | 630 | 13,000 |
1987/07/02 | 630 | 644 | 630 | 635 | 15,000 |
1987/07/01 | 610 | 630 | 610 | 630 | 8,000 |
1987/06/30 | 600 | 603 | 600 | 602 | 7,000 |
1987/06/29 | 638 | 639 | 610 | 610 | 4,000 |
1987/06/27 | 645 | 645 | 644 | 644 | 6,000 |
1987/06/26 | 650 | 650 | 645 | 645 | 13,000 |
1987/06/25 | 650 | 660 | 647 | 650 | 26,000 |
1987/06/24 | 665 | 665 | 653 | 653 | 33,000 |
1987/06/23 | 615 | 645 | 612 | 645 | 22,000 |
1987/06/22 | 609 | 615 | 609 | 610 | 14,000 |
1987/06/19 | 601 | 603 | 600 | 603 | 7,000 |
1987/06/18 | 610 | 611 | 605 | 605 | 16,000 |
1987/06/17 | 615 | 615 | 611 | 611 | 12,000 |
1987/06/16 | 605 | 613 | 605 | 610 | 113,000 |
1987/06/15 | 605 | 605 | 600 | 600 | 43,000 |
1987/06/12 | 570 | 595 | 570 | 595 | 30,000 |
1987/06/11 | 570 | 570 | 565 | 565 | 8,000 |
1987/06/10 | 575 | 575 | 574 | 574 | 7,000 |
1987/06/09 | 575 | 580 | 575 | 575 | 7,000 |
1987/06/08 | 565 | 570 | 565 | 570 | 9,000 |
1987/06/06 | 560 | 565 | 556 | 560 | 7,000 |
1987/06/05 | 550 | 560 | 550 | 555 | 16,000 |
1987/06/04 | 545 | 550 | 545 | 550 | 6,000 |
1987/06/03 | 545 | 545 | 540 | 540 | 5,000 |
1987/06/01 | 550 | 550 | 550 | 550 | 15,000 |
1987/05/30 | 550 | 550 | 550 | 550 | 3,000 |
1987/05/29 | 546 | 547 | 546 | 547 | 2,000 |
1987/05/28 | 550 | 553 | 545 | 545 | 9,000 |
1987/05/27 | 510 | 550 | 510 | 550 | 4,000 |
1987/05/26 | 500 | 501 | 500 | 500 | 6,000 |
1987/05/25 | 500 | 510 | 500 | 500 | 15,000 |
1987/05/22 | 500 | 500 | 493 | 493 | 3,000 |
1987/05/20 | 500 | 500 | 492 | 500 | 10,000 |
1987/05/19 | 500 | 500 | 500 | 500 | 5,000 |
1987/05/18 | 500 | 500 | 497 | 500 | 5,000 |
1987/05/15 | 500 | 500 | 490 | 490 | 5,000 |
1987/05/14 | 472 | 485 | 472 | 485 | 3,000 |
1987/05/13 | 468 | 481 | 468 | 481 | 15,000 |
1987/05/12 | 470 | 470 | 468 | 468 | 6,000 |
1987/05/08 | 480 | 480 | 470 | 475 | 5,000 |
1987/05/06 | 476 | 476 | 470 | 470 | 6,000 |
1987/05/01 | 500 | 500 | 475 | 475 | 9,000 |
1987/04/30 | 490 | 500 | 490 | 500 | 4,000 |
1987/04/28 | 475 | 490 | 475 | 490 | 5,000 |
1987/04/27 | 475 | 475 | 475 | 475 | 1,000 |
1987/04/25 | 481 | 481 | 480 | 480 | 6,000 |
1987/04/24 | 481 | 481 | 481 | 481 | 1,000 |
1987/04/23 | 490 | 490 | 485 | 485 | 4,000 |
1987/04/22 | 486 | 486 | 485 | 485 | 2,000 |
1987/04/21 | 475 | 480 | 475 | 480 | 3,000 |
1987/04/20 | 475 | 475 | 470 | 470 | 5,000 |
1987/04/17 | 480 | 480 | 480 | 480 | 6,000 |
1987/04/16 | 490 | 490 | 480 | 480 | 5,000 |
1987/04/15 | 490 | 490 | 490 | 490 | 4,000 |
1987/04/14 | 490 | 490 | 490 | 490 | 6,000 |
1987/04/13 | 491 | 491 | 490 | 490 | 4,000 |
1987/04/09 | 500 | 500 | 500 | 500 | 1,000 |
1987/04/08 | 500 | 500 | 500 | 500 | 1,000 |
1987/04/06 | 500 | 510 | 490 | 510 | 5,000 |
1987/04/04 | 495 | 495 | 495 | 495 | 1,000 |
1987/04/03 | 510 | 510 | 490 | 490 | 3,000 |
1987/04/02 | 500 | 500 | 500 | 500 | 4,000 |
1987/04/01 | 496 | 496 | 495 | 495 | 5,000 |
1987/03/31 | 490 | 490 | 490 | 490 | 5,000 |
1987/03/30 | 490 | 490 | 490 | 490 | 2,000 |
1987/03/28 | 495 | 495 | 495 | 495 | 3,000 |
1987/03/26 | 501 | 501 | 490 | 490 | 57,000 |
1987/03/25 | 500 | 500 | 499 | 499 | 52,000 |
1987/03/24 | 499 | 499 | 499 | 499 | 1,000 |
1987/03/23 | 495 | 495 | 495 | 495 | 1,000 |
1987/03/20 | 490 | 495 | 490 | 495 | 7,000 |
1987/03/19 | 490 | 505 | 490 | 505 | 8,000 |
1987/03/18 | 490 | 490 | 490 | 490 | 1,000 |
1987/03/13 | 513 | 513 | 490 | 490 | 4,000 |
1987/03/12 | 513 | 513 | 513 | 513 | 2,000 |
1987/03/11 | 513 | 513 | 511 | 513 | 5,000 |
1987/03/10 | 511 | 511 | 511 | 511 | 9,000 |
1987/03/09 | 495 | 513 | 495 | 513 | 8,000 |
1987/03/07 | 490 | 490 | 490 | 490 | 7,000 |
1987/03/06 | 490 | 490 | 490 | 490 | 7,000 |
1987/03/05 | 490 | 490 | 490 | 490 | 2,000 |
1987/03/04 | 495 | 495 | 490 | 490 | 8,000 |
1987/03/03 | 495 | 495 | 495 | 495 | 3,000 |
1987/03/02 | 495 | 495 | 480 | 490 | 14,000 |
1987/02/28 | 485 | 495 | 485 | 495 | 2,000 |
1987/02/27 | 485 | 485 | 481 | 481 | 3,000 |
1987/02/26 | 490 | 500 | 490 | 500 | 16,000 |
1987/02/25 | 490 | 490 | 490 | 490 | 2,000 |
1987/02/24 | 490 | 490 | 485 | 489 | 7,000 |
1987/02/23 | 490 | 490 | 490 | 490 | 3,000 |
1987/02/20 | 490 | 490 | 483 | 483 | 3,000 |
1987/02/19 | 490 | 490 | 490 | 490 | 2,000 |
1987/02/18 | 491 | 491 | 480 | 480 | 4,000 |
1987/02/17 | 490 | 490 | 490 | 490 | 5,000 |
1987/02/16 | 491 | 491 | 491 | 491 | 2,000 |
1987/02/12 | 492 | 492 | 490 | 490 | 11,000 |
1987/02/10 | 491 | 491 | 491 | 491 | 1,000 |
1987/02/09 | 491 | 491 | 491 | 491 | 1,000 |
1987/02/07 | 490 | 491 | 490 | 491 | 3,000 |
1987/02/06 | 490 | 490 | 490 | 490 | 6,000 |
1987/02/05 | 490 | 490 | 490 | 490 | 8,000 |
1987/02/04 | 500 | 500 | 500 | 500 | 1,000 |
1987/02/03 | 483 | 500 | 483 | 490 | 12,000 |
1987/02/02 | 475 | 480 | 475 | 480 | 254,000 |
1987/01/31 | 475 | 475 | 475 | 475 | 3,000 |
1987/01/30 | 472 | 472 | 470 | 470 | 7,000 |
1987/01/29 | 480 | 480 | 470 | 470 | 11,000 |
1987/01/28 | 481 | 481 | 480 | 480 | 7,000 |
1987/01/27 | 490 | 490 | 480 | 480 | 5,000 |
1987/01/26 | 480 | 490 | 480 | 490 | 2,000 |
1987/01/24 | 476 | 476 | 476 | 476 | 7,000 |
1987/01/23 | 475 | 475 | 475 | 475 | 7,000 |
1987/01/22 | 470 | 472 | 470 | 470 | 9,000 |
1987/01/21 | 470 | 470 | 470 | 470 | 4,000 |
1987/01/20 | 485 | 485 | 480 | 480 | 3,000 |
1987/01/19 | 495 | 495 | 490 | 490 | 2,000 |
1987/01/16 | 494 | 494 | 494 | 494 | 1,000 |
1987/01/14 | 490 | 490 | 490 | 490 | 2,000 |
1987/01/13 | 519 | 519 | 519 | 519 | 1,000 |
1987/01/09 | 500 | 520 | 500 | 520 | 15,000 |
1987/01/08 | 500 | 500 | 500 | 500 | 4,000 |