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
1989/12/29 1,130 1,130 1,130 1,130 1,000
1989/12/28 1,100 1,100 1,090 1,100 4,000
1989/12/27 1,100 1,130 1,080 1,100 39,000
1989/12/26 1,090 1,100 1,090 1,100 16,000
1989/12/25 1,130 1,130 1,080 1,110 29,000
1989/12/22 1,100 1,110 1,090 1,090 14,000
1989/12/21 1,100 1,100 1,100 1,100 1,000
1989/12/20 1,140 1,140 1,090 1,090 18,000
1989/12/19 1,180 1,190 1,150 1,150 20,000
1989/12/18 1,160 1,200 1,160 1,160 43,000
1989/12/15 1,150 1,160 1,140 1,150 22,000
1989/12/14 1,160 1,160 1,130 1,150 10,000
1989/12/13 1,160 1,160 1,160 1,160 5,000
1989/12/12 1,170 1,170 1,150 1,160 18,000
1989/12/11 1,160 1,170 1,160 1,170 9,000
1989/12/08 1,220 1,220 1,170 1,170 46,000
1989/12/07 1,200 1,260 1,180 1,200 66,000
1989/12/06 1,120 1,160 1,120 1,160 24,000
1989/12/05 1,090 1,110 1,090 1,110 72,000
1989/12/04 1,110 1,120 1,110 1,120 4,000
1989/12/01 1,140 1,140 1,110 1,110 6,000
1989/11/30 1,100 1,150 1,100 1,120 42,000
1989/11/29 1,120 1,120 1,100 1,100 34,000
1989/11/28 1,100 1,120 1,100 1,100 22,000
1989/11/27 1,120 1,120 1,100 1,100 4,000
1989/11/24 1,130 1,130 1,130 1,130 2,000
1989/11/22 1,130 1,130 1,100 1,130 10,000
1989/11/21 1,100 1,130 1,100 1,130 22,000
1989/11/20 1,130 1,130 1,060 1,060 71,000
1989/11/17 1,110 1,130 1,100 1,130 5,000
1989/11/16 1,140 1,140 1,140 1,140 17,000
1989/11/15 1,130 1,140 1,100 1,100 12,000
1989/11/14 1,130 1,150 1,130 1,150 20,000
1989/11/13 1,150 1,150 1,150 1,150 4,000
1989/11/10 1,140 1,140 1,130 1,140 31,000
1989/11/09 1,150 1,150 1,150 1,150 16,000
1989/11/08 1,150 1,150 1,090 1,150 13,000
1989/11/07 1,110 1,150 1,090 1,150 22,000
1989/11/06 1,120 1,130 1,120 1,120 4,000
1989/11/02 1,110 1,130 1,110 1,110 10,000
1989/11/01 1,130 1,140 1,130 1,130 14,000
1989/10/31 1,130 1,150 1,130 1,150 4,000
1989/10/30 1,110 1,130 1,110 1,130 6,000
1989/10/27 1,170 1,170 1,130 1,130 14,000
1989/10/26 1,210 1,210 1,180 1,180 58,000
1989/10/25 1,210 1,220 1,190 1,200 60,000
1989/10/24 1,180 1,230 1,160 1,220 169,000
1989/10/23 1,210 1,210 1,160 1,160 56,000
1989/10/20 1,090 1,210 1,090 1,190 248,000
1989/10/19 1,090 1,090 1,080 1,090 30,000
1989/10/18 1,090 1,100 1,080 1,090 76,000
1989/10/17 1,090 1,110 1,090 1,090 65,000
1989/10/16 1,080 1,100 1,080 1,090 75,000
1989/10/13 1,070 1,120 1,070 1,110 40,000
1989/10/12 1,100 1,110 1,080 1,080 46,000
1989/10/11 1,120 1,120 1,100 1,100 52,000
1989/10/09 1,090 1,100 1,080 1,100 104,000
1989/10/06 1,080 1,100 1,070 1,090 145,000
1989/10/05 1,000 1,070 1,000 1,070 73,000
1989/10/04 999 1,000 995 995 24,000
1989/10/03 999 999 996 999 22,000
1989/10/02 998 998 995 995 10,000
1989/09/29 999 999 990 995 17,000
1989/09/28 990 999 990 999 3,000
1989/09/27 999 999 988 988 6,000
1989/09/26 990 990 980 985 10,000
1989/09/25 980 999 980 999 19,000
1989/09/22 980 980 980 980 12,000
1989/09/21 995 1,000 980 980 15,000
1989/09/20 990 999 990 999 2,000
1989/09/19 980 980 980 980 2,000
1989/09/18 1,000 1,000 1,000 1,000 1,000
1989/09/14 1,000 1,000 990 990 2,000
1989/09/13 990 1,000 990 1,000 6,000
1989/09/12 980 980 980 980 2,000
1989/09/11 980 985 980 980 4,000
1989/09/08 1,000 1,000 980 980 7,000
1989/09/07 980 980 975 976 3,000
1989/09/06 1,000 1,000 975 975 10,000
1989/09/05 1,000 1,000 1,000 1,000 2,000
1989/09/04 1,000 1,020 1,000 1,000 17,000
1989/09/01 1,000 1,010 1,000 1,000 11,000
1989/08/31 1,000 1,010 1,000 1,000 6,000
1989/08/30 1,040 1,040 1,000 1,000 71,000
1989/08/29 1,030 1,030 1,010 1,010 128,000
1989/08/28 1,040 1,040 1,030 1,030 16,000
1989/08/25 1,050 1,050 1,030 1,040 19,000
1989/08/24 1,000 1,060 1,000 1,050 58,000
1989/08/23 990 1,000 982 1,000 13,000
1989/08/22 974 980 974 980 8,000
1989/08/21 975 975 974 974 8,000
1989/08/18 973 975 973 975 3,000
1989/08/17 970 970 970 970 3,000
1989/08/16 964 970 960 970 15,000
1989/08/15 965 965 965 965 4,000
1989/08/14 970 970 970 970 5,000
1989/08/11 980 980 980 980 6,000
1989/08/10 956 960 956 960 8,000
1989/08/09 970 970 960 960 12,000
1989/08/08 956 956 956 956 2,000
1989/08/07 945 950 945 950 5,000
1989/08/04 945 945 940 940 5,000
1989/08/03 952 952 950 950 9,000
1989/08/02 940 980 940 980 11,000
1989/08/01 950 961 949 961 8,000
1989/07/31 980 980 950 950 17,000
1989/07/28 969 980 966 980 9,000
1989/07/27 966 966 966 966 1,000
1989/07/26 965 965 965 965 2,000
1989/07/25 980 980 960 980 3,000
1989/07/24 970 970 955 955 2,000
1989/07/21 970 970 960 970 6,000
1989/07/20 971 971 970 970 6,000
1989/07/19 990 990 966 966 20,000
1989/07/18 990 990 985 990 14,000
1989/07/17 1,000 1,000 995 995 9,000
1989/07/14 980 980 980 980 6,000
1989/07/13 1,000 1,000 990 990 6,000
1989/07/12 1,020 1,040 1,010 1,010 54,000
1989/07/11 1,040 1,090 1,010 1,010 96,000
1989/07/10 970 1,050 970 1,030 64,000
1989/07/07 950 970 950 970 12,000
1989/07/05 941 946 941 946 4,000
1989/07/04 941 950 941 950 16,000
1989/07/03 950 950 950 950 2,000
1989/06/30 940 945 940 945 16,000
1989/06/29 955 955 941 941 11,000
1989/06/28 965 965 955 955 16,000
1989/06/27 971 971 960 965 9,000
1989/06/26 950 980 950 971 14,000
1989/06/23 940 950 940 940 13,000
1989/06/22 955 955 950 950 9,000
1989/06/21 940 960 940 955 7,000
1989/06/20 921 940 921 925 12,000
1989/06/19 935 935 930 930 2,000
1989/06/16 936 936 920 920 16,000
1989/06/15 939 939 936 936 3,000
1989/06/14 930 939 930 939 2,000
1989/06/13 935 935 930 930 4,000
1989/06/12 928 929 928 929 2,000
1989/06/09 930 930 930 930 2,000
1989/06/08 935 935 935 935 3,000
1989/06/07 931 931 930 930 8,000
1989/06/06 930 940 930 940 9,000
1989/06/05 940 940 930 930 9,000
1989/06/02 947 947 940 940 6,000
1989/06/01 946 947 945 947 4,000
1989/05/31 940 941 940 941 2,000
1989/05/30 947 948 947 947 20,000
1989/05/29 960 960 940 947 16,000
1989/05/26 940 970 940 960 31,000
1989/05/25 930 944 930 944 6,000
1989/05/24 940 940 930 930 20,000
1989/05/23 940 940 930 930 10,000
1989/05/22 935 940 935 940 4,000
1989/05/19 940 955 921 921 8,000
1989/05/18 921 940 921 940 9,000
1989/05/17 900 905 900 900 22,000
1989/05/16 887 890 887 890 9,000
1989/05/15 888 888 888 888 4,000
1989/05/12 890 890 890 890 3,000
1989/05/11 899 900 881 881 59,000
1989/05/09 882 882 882 882 1,000
1989/05/08 905 905 900 900 3,000
1989/05/02 899 900 899 900 3,000
1989/05/01 899 899 899 899 8,000
1989/04/28 890 899 890 899 7,000
1989/04/27 900 900 882 882 3,000
1989/04/26 881 881 881 881 2,000
1989/04/25 882 882 882 882 1,000
1989/04/24 895 900 895 900 5,000
1989/04/21 900 900 900 900 2,000
1989/04/20 871 900 871 900 10,000
1989/04/18 860 860 860 860 2,000
1989/04/14 870 870 860 860 2,000
1989/04/13 884 884 884 884 5,000
1989/04/12 895 895 895 895 1,000
1989/04/11 895 895 895 895 2,000
1989/04/07 850 850 850 850 8,000
1989/04/06 855 855 850 850 8,000
1989/04/04 858 858 858 858 1,000
1989/04/03 860 860 860 860 1,000
1989/03/31 850 860 850 860 7,000
1989/03/30 850 850 850 850 1,000
1989/03/28 841 841 840 840 6,000
1989/03/24 840 840 835 835 15,000
1989/03/23 835 835 831 834 13,000
1989/03/22 850 850 850 850 13,000
1989/03/20 855 855 840 840 21,000
1989/03/16 842 850 841 850 20,000
1989/03/15 840 842 840 842 4,000
1989/03/14 841 841 841 841 1,000
1989/03/13 840 840 840 840 5,000
1989/03/09 850 850 835 835 4,000
1989/03/08 855 855 855 855 4,000
1989/03/07 856 856 856 856 1,000
1989/03/06 856 856 856 856 1,000
1989/03/03 875 875 855 855 4,000
1989/03/02 881 881 865 865 7,000
1989/03/01 890 890 883 885 16,000
1989/02/28 900 900 890 890 2,000
1989/02/27 881 900 880 900 16,000
1989/02/23 881 881 881 881 2,000
1989/02/22 885 885 885 885 2,000
1989/02/21 885 885 885 885 2,000
1989/02/20 845 845 840 840 11,000
1989/02/17 855 855 840 840 5,000
1989/02/16 856 856 851 851 4,000
1989/02/15 861 861 856 856 10,000
1989/02/14 890 890 871 871 2,000
1989/02/13 871 872 871 872 6,000
1989/02/10 899 899 880 881 10,000
1989/02/09 900 900 899 899 17,000
1989/02/08 900 900 900 900 11,000
1989/02/07 910 910 905 905 14,000
1989/02/06 910 910 910 910 3,000
1989/02/03 910 910 910 910 1,000
1989/02/02 919 920 910 910 9,000
1989/02/01 919 919 900 900 9,000
1989/01/31 923 923 919 920 11,000
1989/01/30 925 925 925 925 2,000
1989/01/28 905 928 905 923 11,000
1989/01/27 875 900 875 900 11,000
1989/01/26 875 875 875 875 1,000
1989/01/25 875 875 875 875 1,000
1989/01/24 870 870 850 850 9,000
1989/01/23 851 870 851 870 2,000
1989/01/20 860 860 851 851 3,000
1989/01/19 860 860 860 860 4,000
1989/01/18 845 850 845 850 31,000
1989/01/12 835 835 835 835 4,000
1989/01/11 821 821 821 821 1,000
1989/01/10 820 820 820 820 1,000
1989/01/09 815 815 815 815 5,000
1989/01/06 825 825 815 815 15,000
1989/01/05 820 820 820 820 4,000
1989/01/04 815 815 815 815 5,000

このページの先頭へ