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 |
---|---|---|---|---|---|
1992/12/30 | 329 | 329 | 329 | 329 | 3,000 |
1992/12/29 | 331 | 331 | 330 | 330 | 6,000 |
1992/12/28 | 325 | 325 | 325 | 325 | 4,000 |
1992/12/25 | 310 | 315 | 310 | 315 | 3,000 |
1992/12/24 | 308 | 310 | 308 | 310 | 11,000 |
1992/12/22 | 300 | 310 | 300 | 310 | 18,000 |
1992/12/21 | 300 | 300 | 300 | 300 | 1,000 |
1992/12/18 | 301 | 301 | 301 | 301 | 3,000 |
1992/12/14 | 315 | 315 | 315 | 315 | 2,000 |
1992/12/11 | 319 | 319 | 315 | 315 | 3,000 |
1992/12/09 | 319 | 319 | 319 | 319 | 1,000 |
1992/12/07 | 319 | 319 | 319 | 319 | 2,000 |
1992/12/04 | 315 | 320 | 315 | 320 | 6,000 |
1992/12/03 | 310 | 315 | 310 | 315 | 15,000 |
1992/12/02 | 317 | 323 | 310 | 310 | 13,000 |
1992/12/01 | 322 | 323 | 320 | 320 | 9,000 |
1992/11/30 | 311 | 323 | 310 | 323 | 10,000 |
1992/11/25 | 280 | 280 | 280 | 280 | 3,000 |
1992/11/18 | 280 | 280 | 280 | 280 | 2,000 |
1992/11/17 | 270 | 270 | 270 | 270 | 1,000 |
1992/11/13 | 280 | 280 | 280 | 280 | 2,000 |
1992/11/11 | 282 | 282 | 282 | 282 | 1,000 |
1992/11/10 | 290 | 290 | 290 | 290 | 1,000 |
1992/10/30 | 311 | 311 | 311 | 311 | 9,000 |
1992/10/29 | 298 | 311 | 295 | 311 | 28,000 |
1992/10/28 | 296 | 300 | 296 | 300 | 9,000 |
1992/10/23 | 296 | 296 | 296 | 296 | 1,000 |
1992/10/22 | 294 | 296 | 294 | 296 | 5,000 |
1992/10/21 | 294 | 294 | 294 | 294 | 2,000 |
1992/10/16 | 300 | 300 | 300 | 300 | 1,000 |
1992/10/12 | 300 | 300 | 300 | 300 | 6,000 |
1992/10/09 | 300 | 300 | 300 | 300 | 1,000 |
1992/09/30 | 303 | 310 | 303 | 303 | 33,000 |
1992/09/29 | 303 | 303 | 303 | 303 | 11,000 |
1992/09/28 | 302 | 303 | 302 | 303 | 2,000 |
1992/09/25 | 301 | 302 | 301 | 302 | 6,000 |
1992/09/24 | 304 | 304 | 302 | 302 | 7,000 |
1992/09/22 | 304 | 304 | 304 | 304 | 2,000 |
1992/09/21 | 301 | 301 | 292 | 292 | 6,000 |
1992/09/17 | 300 | 301 | 300 | 301 | 3,000 |
1992/09/16 | 315 | 315 | 315 | 315 | 4,000 |
1992/09/14 | 318 | 318 | 315 | 315 | 8,000 |
1992/09/11 | 308 | 308 | 300 | 300 | 19,000 |
1992/09/10 | 302 | 310 | 302 | 305 | 8,000 |
1992/09/09 | 319 | 320 | 300 | 300 | 13,000 |
1992/09/08 | 320 | 321 | 320 | 321 | 3,000 |
1992/09/07 | 324 | 327 | 324 | 327 | 9,000 |
1992/09/04 | 312 | 312 | 312 | 312 | 2,000 |
1992/09/03 | 310 | 312 | 309 | 312 | 6,000 |
1992/09/02 | 335 | 335 | 310 | 310 | 12,000 |
1992/09/01 | 320 | 341 | 320 | 340 | 16,000 |
1992/08/31 | 313 | 315 | 309 | 315 | 68,000 |
1992/08/28 | 310 | 310 | 309 | 310 | 27,000 |
1992/08/27 | 311 | 311 | 310 | 310 | 12,000 |
1992/08/26 | 310 | 310 | 310 | 310 | 1,000 |
1992/08/25 | 300 | 310 | 300 | 310 | 4,000 |
1992/08/24 | 291 | 300 | 290 | 300 | 4,000 |
1992/08/21 | 281 | 281 | 281 | 281 | 2,000 |
1992/08/19 | 270 | 270 | 270 | 270 | 1,000 |
1992/08/18 | 274 | 274 | 274 | 274 | 2,000 |
1992/08/14 | 260 | 260 | 260 | 260 | 1,000 |
1992/08/12 | 260 | 260 | 260 | 260 | 6,000 |
1992/08/11 | 280 | 280 | 260 | 260 | 9,000 |
1992/08/10 | 308 | 308 | 280 | 280 | 4,000 |
1992/08/07 | 308 | 308 | 308 | 308 | 3,000 |
1992/08/06 | 309 | 309 | 308 | 308 | 6,000 |
1992/08/05 | 309 | 309 | 309 | 309 | 1,000 |
1992/08/04 | 313 | 313 | 313 | 313 | 5,000 |
1992/08/03 | 315 | 316 | 310 | 310 | 9,000 |
1992/07/31 | 315 | 324 | 315 | 324 | 6,000 |
1992/07/30 | 314 | 314 | 314 | 314 | 5,000 |
1992/07/29 | 315 | 323 | 314 | 314 | 14,000 |
1992/07/28 | 325 | 325 | 315 | 315 | 7,000 |
1992/07/24 | 315 | 330 | 315 | 330 | 7,000 |
1992/07/23 | 315 | 315 | 315 | 315 | 4,000 |
1992/07/22 | 321 | 321 | 315 | 315 | 4,000 |
1992/07/21 | 327 | 330 | 327 | 330 | 6,000 |
1992/07/20 | 330 | 330 | 330 | 330 | 10,000 |
1992/07/17 | 333 | 333 | 330 | 330 | 5,000 |
1992/07/15 | 330 | 330 | 330 | 330 | 20,000 |
1992/07/14 | 356 | 356 | 356 | 356 | 1,000 |
1992/07/08 | 356 | 356 | 356 | 356 | 19,000 |
1992/07/07 | 361 | 361 | 356 | 356 | 18,000 |
1992/07/06 | 362 | 363 | 361 | 361 | 23,000 |
1992/07/03 | 347 | 362 | 347 | 361 | 26,000 |
1992/07/02 | 333 | 348 | 331 | 347 | 34,000 |
1992/07/01 | 330 | 331 | 330 | 330 | 34,000 |
1992/06/30 | 330 | 332 | 329 | 330 | 27,000 |
1992/06/29 | 340 | 340 | 330 | 330 | 18,000 |
1992/06/26 | 345 | 345 | 340 | 340 | 18,000 |
1992/06/25 | 345 | 345 | 345 | 345 | 1,000 |
1992/06/24 | 342 | 345 | 341 | 345 | 7,000 |
1992/06/23 | 339 | 345 | 339 | 339 | 18,000 |
1992/06/22 | 351 | 351 | 350 | 351 | 7,000 |
1992/06/19 | 351 | 351 | 351 | 351 | 3,000 |
1992/06/18 | 359 | 360 | 355 | 355 | 9,000 |
1992/06/17 | 368 | 368 | 360 | 361 | 10,000 |
1992/06/16 | 367 | 367 | 367 | 367 | 3,000 |
1992/06/15 | 377 | 377 | 377 | 377 | 4,000 |
1992/06/12 | 377 | 377 | 377 | 377 | 1,000 |
1992/06/11 | 377 | 377 | 377 | 377 | 3,000 |
1992/06/10 | 377 | 377 | 377 | 377 | 1,000 |
1992/06/09 | 377 | 377 | 377 | 377 | 2,000 |
1992/06/08 | 380 | 380 | 377 | 377 | 4,000 |
1992/06/05 | 380 | 380 | 377 | 377 | 22,000 |
1992/06/03 | 397 | 397 | 397 | 397 | 2,000 |
1992/06/01 | 395 | 398 | 395 | 398 | 12,000 |
1992/05/28 | 400 | 400 | 395 | 395 | 7,000 |
1992/05/26 | 400 | 400 | 400 | 400 | 5,000 |
1992/05/25 | 395 | 400 | 395 | 400 | 10,000 |
1992/05/21 | 404 | 404 | 395 | 395 | 9,000 |
1992/05/20 | 420 | 420 | 396 | 396 | 3,000 |
1992/05/19 | 420 | 420 | 420 | 420 | 2,000 |
1992/05/15 | 425 | 425 | 419 | 420 | 14,000 |
1992/05/14 | 425 | 425 | 416 | 420 | 15,000 |
1992/05/13 | 435 | 435 | 420 | 420 | 10,000 |
1992/05/12 | 420 | 437 | 420 | 434 | 10,000 |
1992/05/11 | 419 | 419 | 416 | 418 | 5,000 |
1992/05/08 | 410 | 411 | 401 | 404 | 24,000 |
1992/05/07 | 410 | 410 | 390 | 390 | 46,000 |
1992/05/06 | 400 | 420 | 400 | 420 | 14,000 |
1992/05/01 | 395 | 400 | 395 | 400 | 25,000 |
1992/04/30 | 401 | 405 | 395 | 395 | 47,000 |
1992/04/28 | 376 | 409 | 373 | 395 | 165,000 |
1992/04/27 | 367 | 373 | 367 | 370 | 192,000 |
1992/04/24 | 370 | 371 | 366 | 370 | 144,000 |
1992/04/23 | 385 | 385 | 370 | 370 | 56,000 |
1992/04/22 | 399 | 399 | 385 | 385 | 3,000 |
1992/04/20 | 412 | 415 | 412 | 415 | 2,000 |
1992/04/17 | 409 | 412 | 402 | 412 | 4,000 |
1992/04/16 | 383 | 400 | 382 | 400 | 33,000 |
1992/04/15 | 372 | 378 | 360 | 377 | 52,000 |
1992/04/14 | 378 | 378 | 378 | 378 | 13,000 |
1992/04/13 | 379 | 380 | 378 | 378 | 25,000 |
1992/04/10 | 400 | 400 | 380 | 380 | 26,000 |
1992/04/09 | 400 | 400 | 400 | 400 | 1,000 |
1992/04/08 | 422 | 422 | 422 | 422 | 2,000 |
1992/04/07 | 440 | 440 | 440 | 440 | 4,000 |
1992/04/03 | 449 | 449 | 430 | 430 | 9,000 |
1992/04/02 | 465 | 465 | 465 | 465 | 5,000 |
1992/03/31 | 489 | 489 | 489 | 489 | 1,000 |
1992/03/30 | 489 | 489 | 489 | 489 | 2,000 |
1992/03/25 | 484 | 484 | 484 | 484 | 1,000 |
1992/03/24 | 491 | 491 | 490 | 490 | 5,000 |
1992/03/23 | 482 | 482 | 482 | 482 | 3,000 |
1992/03/19 | 470 | 470 | 470 | 470 | 3,000 |
1992/03/18 | 486 | 486 | 486 | 486 | 1,000 |
1992/03/12 | 500 | 500 | 500 | 500 | 1,000 |
1992/03/11 | 500 | 500 | 500 | 500 | 1,000 |
1992/03/10 | 500 | 500 | 500 | 500 | 3,000 |
1992/03/09 | 500 | 500 | 500 | 500 | 1,000 |
1992/03/05 | 530 | 530 | 530 | 530 | 1,000 |
1992/03/04 | 530 | 540 | 530 | 540 | 6,000 |
1992/03/03 | 528 | 528 | 528 | 528 | 3,000 |
1992/02/21 | 496 | 496 | 496 | 496 | 3,000 |
1992/02/20 | 535 | 535 | 535 | 535 | 2,000 |
1992/02/19 | 536 | 536 | 535 | 535 | 2,000 |
1992/02/17 | 535 | 535 | 535 | 535 | 1,000 |
1992/02/14 | 540 | 540 | 540 | 540 | 2,000 |
1992/02/13 | 541 | 541 | 541 | 541 | 1,000 |
1992/02/10 | 540 | 540 | 540 | 540 | 1,000 |
1992/02/07 | 540 | 550 | 540 | 540 | 8,000 |
1992/01/31 | 550 | 550 | 540 | 540 | 2,000 |
1992/01/29 | 550 | 550 | 550 | 550 | 5,000 |
1992/01/28 | 550 | 550 | 550 | 550 | 3,000 |
1992/01/23 | 550 | 550 | 550 | 550 | 3,000 |
1992/01/14 | 565 | 565 | 565 | 565 | 1,000 |
1992/01/09 | 570 | 570 | 570 | 570 | 1,000 |
1992/01/08 | 546 | 546 | 546 | 546 | 1,000 |
1992/01/07 | 570 | 570 | 570 | 570 | 5,000 |
1992/01/06 | 570 | 570 | 570 | 570 | 1,000 |