日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 820 835 820 835 3,000
1988/12/27 820 820 820 820 5,000
1988/12/26 835 835 835 835 11,000
1988/12/24 835 835 835 835 1,000
1988/12/23 830 835 830 835 4,000
1988/12/22 814 825 814 825 13,000
1988/12/21 810 810 810 810 4,000
1988/12/20 810 810 800 800 2,000
1988/12/16 810 810 810 810 2,000
1988/12/14 806 806 803 803 7,000
1988/12/13 807 807 807 807 1,000
1988/12/09 805 805 805 805 1,000
1988/12/08 815 820 815 820 5,000
1988/12/07 820 820 820 820 2,000
1988/12/03 825 825 820 820 10,000
1988/12/02 825 825 825 825 7,000
1988/12/01 830 830 810 810 10,000
1988/11/30 820 835 820 825 16,000
1988/11/29 774 780 774 780 4,000
1988/11/24 770 770 767 767 7,000
1988/11/22 766 769 766 769 2,000
1988/11/21 770 770 770 770 1,000
1988/11/18 760 760 760 760 1,000
1988/11/17 740 740 740 740 1,000
1988/11/16 730 734 730 734 4,000
1988/11/15 730 730 730 730 1,000
1988/11/14 729 729 729 729 2,000
1988/11/11 730 730 730 730 7,000
1988/11/10 733 735 733 735 12,000
1988/11/09 733 733 733 733 1,000
1988/11/08 730 730 730 730 1,000
1988/11/07 732 732 730 730 3,000
1988/11/05 731 731 731 731 1,000
1988/11/04 730 731 730 731 8,000
1988/11/02 733 733 730 730 10,000
1988/11/01 732 732 732 732 1,000
1988/10/31 731 733 731 732 12,000
1988/10/29 735 735 730 730 2,000
1988/10/28 751 751 750 750 3,000
1988/10/26 750 750 750 750 2,000
1988/10/25 725 725 720 725 5,000
1988/10/24 725 725 725 725 2,000
1988/10/21 725 725 725 725 2,000
1988/10/18 720 730 720 730 3,000
1988/10/17 740 740 740 740 4,000
1988/10/14 744 744 744 744 4,000
1988/10/13 750 750 750 750 4,000
1988/10/12 755 755 750 750 11,000
1988/10/07 760 760 760 760 10,000
1988/10/06 760 765 760 760 9,000
1988/10/05 760 760 760 760 11,000
1988/10/04 762 780 760 780 5,000
1988/10/03 765 790 765 790 5,000
1988/10/01 790 790 790 790 2,000
1988/09/30 795 800 790 790 8,000
1988/09/29 795 800 795 799 6,000
1988/09/28 800 800 790 800 18,000
1988/09/27 800 800 790 800 6,000
1988/09/26 830 835 820 830 13,000
1988/09/22 850 850 850 850 13,000
1988/09/21 850 860 850 860 2,000
1988/09/20 850 860 830 860 8,000
1988/09/16 845 868 845 868 6,000
1988/09/14 870 870 870 870 20,000
1988/09/12 885 890 885 885 22,000
1988/09/09 897 897 890 890 23,000
1988/09/08 900 900 898 898 26,000
1988/09/07 899 900 899 900 106,000
1988/09/06 900 900 900 900 22,000
1988/09/05 900 900 900 900 5,000
1988/09/03 900 900 900 900 2,000
1988/09/02 908 908 905 905 9,000
1988/08/31 910 913 910 910 6,000
1988/08/30 915 915 913 913 13,000
1988/08/29 915 915 915 915 1,000
1988/08/27 930 930 915 915 8,000
1988/08/26 935 935 930 930 16,000
1988/08/25 935 935 935 935 1,000
1988/08/24 940 940 930 935 14,000
1988/08/23 935 935 935 935 5,000
1988/08/22 935 935 935 935 4,000
1988/08/19 930 930 929 930 4,000
1988/08/16 930 930 930 930 2,000
1988/08/15 932 932 932 932 2,000
1988/08/12 935 935 935 935 4,000
1988/08/11 950 950 935 935 2,000
1988/08/10 945 965 945 965 7,000
1988/08/08 945 945 945 945 2,000
1988/08/06 945 945 945 945 22,000
1988/08/05 946 946 936 936 19,000
1988/08/04 945 955 945 955 10,000
1988/08/03 950 950 950 950 2,000
1988/08/02 950 950 931 931 2,000
1988/08/01 945 960 945 950 3,000
1988/07/30 950 950 950 950 1,000
1988/07/29 975 979 975 979 2,000
1988/07/28 935 980 935 980 9,000
1988/07/27 970 970 950 950 5,000
1988/07/26 950 950 950 950 12,000
1988/07/25 935 945 930 935 19,000
1988/07/23 950 950 940 940 3,000
1988/07/22 990 990 975 975 3,000
1988/07/21 980 990 965 980 14,000
1988/07/20 985 985 980 980 5,000
1988/07/19 970 990 970 990 3,000
1988/07/18 990 999 980 990 18,000
1988/07/15 1,000 1,000 960 990 10,000
1988/07/14 1,000 1,000 980 980 10,000
1988/07/13 1,000 1,010 1,000 1,000 52,000
1988/07/12 1,000 1,040 1,000 1,000 36,000
1988/07/11 995 1,010 980 1,000 441,000
1988/07/08 992 1,000 990 996 68,000
1988/07/07 950 980 950 970 13,000
1988/07/06 985 988 980 980 3,000
1988/07/05 990 990 990 990 1,000
1988/07/04 1,010 1,010 995 995 18,000
1988/07/02 949 1,010 949 1,010 59,000
1988/07/01 925 950 925 949 31,000
1988/06/30 989 989 955 955 24,000
1988/06/29 990 990 975 985 20,000
1988/06/28 990 1,000 985 990 14,000
1988/06/27 1,010 1,010 1,000 1,000 3,000
1988/06/25 990 1,010 980 1,010 8,000
1988/06/24 990 990 990 990 6,000
1988/06/23 998 998 990 990 10,000
1988/06/22 1,010 1,010 990 990 12,000
1988/06/21 1,000 1,010 990 1,000 21,000
1988/06/20 1,010 1,010 995 1,010 14,000
1988/06/17 1,020 1,020 1,010 1,010 6,000
1988/06/16 1,020 1,020 1,020 1,020 2,000
1988/06/15 1,040 1,040 1,020 1,020 8,000
1988/06/14 1,050 1,050 995 1,020 29,000
1988/06/13 1,020 1,030 1,020 1,020 6,000
1988/06/10 1,020 1,020 1,000 1,000 10,000
1988/06/09 1,040 1,050 1,000 1,000 16,000
1988/06/08 1,030 1,040 1,020 1,030 12,000
1988/06/07 1,020 1,020 1,000 1,020 16,000
1988/06/06 1,010 1,040 1,010 1,020 6,000
1988/06/04 1,020 1,050 1,000 1,010 16,000
1988/06/03 1,020 1,040 1,010 1,010 13,000
1988/06/02 1,020 1,030 1,000 1,010 33,000
1988/06/01 1,040 1,040 990 1,030 12,000
1988/05/31 1,070 1,070 1,050 1,050 11,000
1988/05/30 1,070 1,070 1,060 1,070 6,000
1988/05/28 1,060 1,090 1,060 1,090 8,000
1988/05/27 1,100 1,100 1,060 1,060 59,000
1988/05/26 1,070 1,100 1,060 1,100 64,000
1988/05/25 1,070 1,080 1,060 1,070 31,000
1988/05/24 1,040 1,060 1,040 1,060 40,000
1988/05/23 1,050 1,050 1,040 1,050 31,000
1988/05/20 1,050 1,070 1,050 1,050 19,000
1988/05/19 1,060 1,070 1,040 1,040 24,000
1988/05/18 1,080 1,080 1,040 1,040 29,000
1988/05/17 1,060 1,080 1,050 1,070 11,000
1988/05/16 1,070 1,070 1,070 1,070 8,000
1988/05/13 1,090 1,100 1,070 1,070 7,000
1988/05/12 1,070 1,100 1,050 1,100 22,000
1988/05/11 1,100 1,100 1,060 1,070 13,000
1988/05/10 1,100 1,100 1,070 1,070 9,000
1988/05/09 1,100 1,130 1,060 1,100 37,000
1988/05/07 1,090 1,110 1,050 1,100 34,000
1988/05/06 1,100 1,150 1,090 1,130 173,000
1988/05/02 1,060 1,090 1,030 1,090 19,000
1988/04/30 1,050 1,060 1,000 1,060 28,000
1988/04/28 1,050 1,050 1,020 1,050 6,000
1988/04/27 1,080 1,090 1,050 1,050 49,000
1988/04/26 1,090 1,090 1,060 1,060 60,000
1988/04/25 1,050 1,100 1,030 1,090 49,000
1988/04/23 1,030 1,070 1,010 1,010 63,000
1988/04/22 1,030 1,030 1,020 1,030 41,000
1988/04/21 1,030 1,050 1,010 1,010 25,000
1988/04/20 1,060 1,060 1,040 1,040 57,000
1988/04/19 1,050 1,080 1,050 1,050 23,000
1988/04/18 1,100 1,100 1,070 1,070 65,000
1988/04/15 1,060 1,110 1,060 1,110 62,000
1988/04/14 1,140 1,140 1,110 1,110 49,000
1988/04/13 1,150 1,160 1,110 1,140 68,000
1988/04/12 1,100 1,150 1,090 1,140 178,000
1988/04/11 1,110 1,110 1,090 1,110 153,000
1988/04/08 1,050 1,120 1,050 1,110 506,000
1988/04/07 1,040 1,050 1,020 1,050 272,000
1988/04/06 1,020 1,060 1,010 1,050 174,000
1988/04/05 1,000 1,010 1,000 1,010 50,000
1988/04/04 1,000 1,010 1,000 1,010 20,000
1988/04/02 995 1,000 985 1,000 28,000
1988/04/01 1,010 1,010 995 1,000 85,000
1988/03/31 1,000 1,000 1,000 1,000 43,000
1988/03/30 999 1,000 990 1,000 20,000
1988/03/29 985 1,000 975 989 16,000
1988/03/28 1,000 1,000 975 975 18,000
1988/03/26 1,020 1,020 985 1,010 111,000
1988/03/25 999 1,020 982 1,020 62,000
1988/03/24 1,020 1,020 985 1,020 35,000
1988/03/23 1,020 1,020 995 1,000 17,000
1988/03/22 1,040 1,040 1,000 1,020 39,000
1988/03/18 1,000 1,040 1,000 1,020 71,000
1988/03/17 1,020 1,040 1,000 1,000 32,000
1988/03/16 970 1,020 970 1,000 130,000
1988/03/15 1,030 1,040 970 970 60,000
1988/03/14 1,060 1,060 1,030 1,040 12,000
1988/03/11 1,060 1,070 1,050 1,050 32,000
1988/03/10 1,100 1,110 1,050 1,060 74,000
1988/03/09 1,070 1,130 1,060 1,120 342,000
1988/03/08 1,030 1,060 1,020 1,050 102,000
1988/03/07 1,050 1,060 1,010 1,010 45,000
1988/03/05 1,070 1,090 1,050 1,050 66,000
1988/03/04 1,030 1,120 1,030 1,090 779,000
1988/03/03 1,030 1,040 1,010 1,030 134,000
1988/03/02 1,050 1,050 1,030 1,030 91,000
1988/03/01 1,030 1,050 1,000 1,050 303,000
1988/02/29 1,040 1,090 1,030 1,030 691,000
1988/02/27 970 1,070 960 1,030 760,000
1988/02/26 890 981 880 976 678,000
1988/02/25 897 900 880 881 120,000
1988/02/24 895 918 895 897 327,000
1988/02/23 850 900 850 899 234,000
1988/02/22 800 860 800 850 52,000
1988/02/19 810 810 800 800 10,000
1988/02/18 820 830 800 800 35,000
1988/02/17 850 850 840 840 26,000
1988/02/16 850 860 850 855 13,000
1988/02/15 850 860 845 845 31,000
1988/02/12 860 860 835 835 14,000
1988/02/10 845 857 845 857 58,000
1988/02/09 830 835 825 830 27,000
1988/02/08 865 870 850 850 31,000
1988/02/06 865 870 864 865 72,000
1988/02/05 850 865 823 865 120,000
1988/02/04 840 850 840 850 50,000
1988/02/03 860 860 840 850 49,000
1988/02/02 900 900 855 865 105,000
1988/02/01 915 920 892 900 388,000
1988/01/30 870 910 852 910 590,000
1988/01/29 868 889 855 860 636,000
1988/01/28 774 860 770 860 261,000
1988/01/27 725 790 724 775 135,000
1988/01/26 730 730 725 725 11,000
1988/01/25 725 735 725 725 17,000
1988/01/23 725 725 716 716 9,000
1988/01/22 686 700 685 700 23,000
1988/01/21 688 695 684 685 29,000
1988/01/20 686 700 686 695 33,000
1988/01/19 690 700 680 700 31,000
1988/01/18 670 670 669 670 15,000
1988/01/14 640 650 640 650 11,000
1988/01/13 640 640 635 635 12,000
1988/01/12 655 655 635 635 5,000
1988/01/11 625 650 625 650 7,000
1988/01/08 640 650 636 650 17,000
1988/01/07 621 640 621 640 7,000
1988/01/06 601 610 600 610 25,000
1988/01/05 605 605 600 600 9,000
1988/01/04 605 605 601 601 3,000

このページの先頭へ