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 |
---|---|---|---|---|---|
1994/12/30 | 575 | 577 | 572 | 572 | 35,000 |
1994/12/29 | 570 | 570 | 564 | 567 | 24,000 |
1994/12/28 | 563 | 573 | 563 | 566 | 60,000 |
1994/12/27 | 549 | 550 | 545 | 548 | 17,000 |
1994/12/26 | 545 | 545 | 535 | 535 | 14,000 |
1994/12/22 | 520 | 520 | 515 | 516 | 55,000 |
1994/12/21 | 521 | 521 | 520 | 520 | 18,000 |
1994/12/20 | 520 | 520 | 516 | 520 | 35,000 |
1994/12/19 | 501 | 505 | 501 | 502 | 21,000 |
1994/12/16 | 511 | 511 | 500 | 501 | 27,000 |
1994/12/15 | 507 | 511 | 506 | 511 | 29,000 |
1994/12/14 | 510 | 515 | 501 | 507 | 43,000 |
1994/12/13 | 534 | 534 | 510 | 510 | 14,000 |
1994/12/12 | 539 | 539 | 527 | 527 | 5,000 |
1994/12/09 | 540 | 540 | 533 | 534 | 5,000 |
1994/12/08 | 542 | 542 | 531 | 531 | 10,000 |
1994/12/07 | 545 | 545 | 533 | 533 | 14,000 |
1994/12/06 | 546 | 546 | 533 | 535 | 13,000 |
1994/12/05 | 547 | 547 | 545 | 547 | 7,000 |
1994/12/02 | 549 | 549 | 542 | 542 | 22,000 |
1994/12/01 | 535 | 535 | 531 | 531 | 7,000 |
1994/11/30 | 525 | 535 | 525 | 535 | 20,000 |
1994/11/29 | 523 | 524 | 520 | 523 | 5,000 |
1994/11/28 | 524 | 524 | 512 | 513 | 17,000 |
1994/11/25 | 512 | 523 | 512 | 522 | 13,000 |
1994/11/24 | 549 | 549 | 522 | 522 | 17,000 |
1994/11/22 | 553 | 553 | 550 | 550 | 7,000 |
1994/11/21 | 570 | 579 | 570 | 579 | 5,000 |
1994/11/18 | 589 | 589 | 572 | 572 | 33,000 |
1994/11/17 | 540 | 554 | 540 | 554 | 46,000 |
1994/11/16 | 541 | 541 | 540 | 540 | 14,000 |
1994/11/15 | 538 | 545 | 538 | 540 | 5,000 |
1994/11/14 | 530 | 530 | 525 | 525 | 3,000 |
1994/11/11 | 531 | 531 | 530 | 530 | 7,000 |
1994/11/10 | 553 | 553 | 540 | 540 | 17,000 |
1994/11/09 | 560 | 563 | 555 | 563 | 16,000 |
1994/11/08 | 565 | 565 | 565 | 565 | 14,000 |
1994/11/07 | 585 | 590 | 585 | 590 | 7,000 |
1994/11/04 | 589 | 598 | 589 | 598 | 9,000 |
1994/11/02 | 595 | 595 | 574 | 574 | 20,000 |
1994/11/01 | 569 | 575 | 566 | 575 | 10,000 |
1994/10/31 | 580 | 580 | 565 | 565 | 13,000 |
1994/10/28 | 583 | 590 | 580 | 580 | 6,000 |
1994/10/27 | 573 | 573 | 573 | 573 | 2,000 |
1994/10/26 | 578 | 586 | 571 | 573 | 10,000 |
1994/10/25 | 576 | 576 | 576 | 576 | 1,000 |
1994/10/24 | 590 | 600 | 590 | 590 | 4,000 |
1994/10/21 | 599 | 605 | 585 | 600 | 19,000 |
1994/10/20 | 586 | 599 | 586 | 590 | 19,000 |
1994/10/19 | 617 | 617 | 600 | 605 | 19,000 |
1994/10/18 | 630 | 630 | 606 | 627 | 64,000 |
1994/10/17 | 621 | 636 | 617 | 630 | 134,000 |
1994/10/14 | 577 | 621 | 576 | 621 | 151,000 |
1994/10/13 | 555 | 575 | 555 | 574 | 23,000 |
1994/10/12 | 553 | 555 | 550 | 555 | 46,000 |
1994/10/11 | 561 | 565 | 559 | 565 | 17,000 |
1994/10/07 | 545 | 551 | 544 | 546 | 18,000 |
1994/10/06 | 518 | 545 | 518 | 540 | 30,000 |
1994/10/05 | 513 | 516 | 513 | 516 | 16,000 |
1994/10/04 | 513 | 519 | 513 | 514 | 14,000 |
1994/10/03 | 502 | 507 | 502 | 507 | 10,000 |
1994/09/30 | 503 | 512 | 503 | 512 | 11,000 |
1994/09/29 | 506 | 506 | 500 | 501 | 14,000 |
1994/09/28 | 506 | 507 | 506 | 506 | 3,000 |
1994/09/27 | 506 | 506 | 506 | 506 | 1,000 |
1994/09/26 | 495 | 495 | 489 | 489 | 2,000 |
1994/09/22 | 500 | 510 | 500 | 500 | 8,000 |
1994/09/21 | 493 | 499 | 493 | 499 | 9,000 |
1994/09/20 | 485 | 490 | 478 | 490 | 19,000 |
1994/09/19 | 487 | 487 | 482 | 482 | 2,000 |
1994/09/16 | 494 | 495 | 490 | 490 | 7,000 |
1994/09/14 | 501 | 501 | 495 | 495 | 25,000 |
1994/09/13 | 515 | 515 | 508 | 509 | 13,000 |
1994/09/12 | 520 | 520 | 515 | 518 | 5,000 |
1994/09/09 | 525 | 530 | 525 | 525 | 13,000 |
1994/09/08 | 526 | 530 | 521 | 530 | 12,000 |
1994/09/07 | 545 | 545 | 535 | 536 | 10,000 |
1994/09/06 | 555 | 555 | 550 | 550 | 9,000 |
1994/09/02 | 550 | 569 | 550 | 569 | 13,000 |
1994/09/01 | 550 | 550 | 550 | 550 | 10,000 |
1994/08/31 | 547 | 547 | 545 | 545 | 10,000 |
1994/08/30 | 547 | 551 | 547 | 550 | 11,000 |
1994/08/29 | 547 | 553 | 547 | 551 | 8,000 |
1994/08/26 | 552 | 552 | 552 | 552 | 6,000 |
1994/08/25 | 553 | 553 | 553 | 553 | 1,000 |
1994/08/24 | 547 | 547 | 547 | 547 | 2,000 |
1994/08/23 | 540 | 547 | 540 | 547 | 11,000 |
1994/08/22 | 547 | 562 | 547 | 548 | 6,000 |
1994/08/19 | 568 | 568 | 556 | 556 | 4,000 |
1994/08/18 | 574 | 574 | 570 | 570 | 6,000 |
1994/08/17 | 570 | 571 | 570 | 571 | 11,000 |
1994/08/16 | 580 | 580 | 567 | 567 | 3,000 |
1994/08/15 | 571 | 571 | 571 | 571 | 1,000 |
1994/08/12 | 580 | 580 | 580 | 580 | 2,000 |
1994/08/11 | 581 | 581 | 580 | 580 | 2,000 |
1994/08/10 | 570 | 580 | 570 | 580 | 4,000 |
1994/08/09 | 580 | 580 | 575 | 575 | 15,000 |
1994/08/08 | 580 | 580 | 580 | 580 | 1,000 |
1994/08/05 | 585 | 585 | 585 | 585 | 1,000 |
1994/08/04 | 593 | 595 | 593 | 595 | 3,000 |
1994/08/03 | 600 | 610 | 600 | 608 | 15,000 |
1994/08/02 | 587 | 599 | 586 | 599 | 9,000 |
1994/08/01 | 587 | 587 | 586 | 586 | 2,000 |
1994/07/29 | 591 | 599 | 586 | 586 | 19,000 |
1994/07/28 | 559 | 565 | 546 | 556 | 19,000 |
1994/07/27 | 575 | 575 | 555 | 560 | 39,000 |
1994/07/26 | 580 | 595 | 580 | 590 | 24,000 |
1994/07/25 | 611 | 611 | 600 | 600 | 6,000 |
1994/07/22 | 623 | 624 | 616 | 618 | 17,000 |
1994/07/21 | 623 | 624 | 611 | 624 | 13,000 |
1994/07/20 | 639 | 639 | 623 | 623 | 8,000 |
1994/07/19 | 630 | 635 | 630 | 630 | 7,000 |
1994/07/18 | 631 | 638 | 630 | 631 | 7,000 |
1994/07/15 | 627 | 639 | 627 | 639 | 13,000 |
1994/07/14 | 640 | 640 | 634 | 634 | 40,000 |
1994/07/13 | 650 | 650 | 632 | 639 | 52,000 |
1994/07/12 | 628 | 663 | 628 | 648 | 257,000 |
1994/07/11 | 625 | 631 | 611 | 630 | 76,000 |
1994/07/08 | 625 | 639 | 625 | 625 | 56,000 |
1994/07/07 | 635 | 640 | 630 | 635 | 20,000 |
1994/07/06 | 660 | 662 | 646 | 647 | 53,000 |
1994/07/05 | 650 | 675 | 650 | 663 | 167,000 |
1994/07/04 | 639 | 664 | 639 | 650 | 80,000 |
1994/07/01 | 625 | 628 | 616 | 616 | 72,000 |
1994/06/30 | 590 | 600 | 582 | 599 | 31,000 |
1994/06/29 | 590 | 590 | 575 | 590 | 4,000 |
1994/06/28 | 578 | 600 | 578 | 590 | 9,000 |
1994/06/27 | 579 | 579 | 579 | 579 | 4,000 |
1994/06/24 | 611 | 611 | 590 | 590 | 18,000 |
1994/06/23 | 585 | 606 | 585 | 606 | 18,000 |
1994/06/22 | 582 | 582 | 575 | 579 | 36,000 |
1994/06/21 | 608 | 608 | 605 | 607 | 20,000 |
1994/06/20 | 633 | 635 | 623 | 623 | 47,000 |
1994/06/17 | 625 | 639 | 625 | 638 | 62,000 |
1994/06/16 | 630 | 636 | 621 | 621 | 67,000 |
1994/06/15 | 642 | 650 | 628 | 635 | 220,000 |
1994/06/14 | 597 | 640 | 586 | 640 | 228,000 |
1994/06/13 | 595 | 596 | 592 | 595 | 60,000 |
1994/06/10 | 587 | 590 | 580 | 590 | 44,000 |
1994/06/09 | 595 | 600 | 586 | 590 | 96,000 |
1994/06/08 | 595 | 599 | 575 | 594 | 104,000 |
1994/06/07 | 551 | 589 | 551 | 589 | 66,000 |
1994/06/06 | 564 | 564 | 551 | 551 | 34,000 |
1994/06/03 | 575 | 580 | 561 | 563 | 80,000 |
1994/06/02 | 565 | 584 | 550 | 550 | 189,000 |
1994/06/01 | 538 | 550 | 533 | 550 | 60,000 |
1994/05/31 | 559 | 559 | 538 | 538 | 82,000 |
1994/05/30 | 528 | 560 | 525 | 555 | 99,000 |
1994/05/27 | 505 | 530 | 505 | 530 | 146,000 |
1994/05/26 | 509 | 515 | 500 | 505 | 74,000 |
1994/05/25 | 485 | 520 | 485 | 510 | 148,000 |
1994/05/24 | 463 | 463 | 461 | 461 | 7,000 |
1994/05/23 | 463 | 463 | 463 | 463 | 5,000 |
1994/05/20 | 462 | 463 | 460 | 463 | 8,000 |
1994/05/19 | 460 | 463 | 460 | 463 | 18,000 |
1994/05/18 | 464 | 464 | 460 | 460 | 3,000 |
1994/05/17 | 459 | 460 | 455 | 455 | 21,000 |
1994/05/16 | 456 | 456 | 456 | 456 | 1,000 |
1994/05/13 | 459 | 459 | 455 | 455 | 6,000 |
1994/05/12 | 470 | 470 | 460 | 460 | 5,000 |
1994/05/11 | 463 | 465 | 460 | 465 | 15,000 |
1994/05/10 | 450 | 450 | 450 | 450 | 6,000 |
1994/05/09 | 460 | 460 | 450 | 451 | 7,000 |
1994/05/06 | 457 | 457 | 457 | 457 | 4,000 |
1994/04/28 | 451 | 451 | 447 | 447 | 6,000 |
1994/04/27 | 447 | 447 | 447 | 447 | 1,000 |
1994/04/26 | 457 | 457 | 455 | 456 | 10,000 |
1994/04/25 | 459 | 460 | 456 | 460 | 9,000 |
1994/04/22 | 455 | 460 | 450 | 460 | 11,000 |
1994/04/21 | 455 | 460 | 455 | 460 | 10,000 |
1994/04/20 | 460 | 460 | 460 | 460 | 1,000 |
1994/04/18 | 463 | 463 | 460 | 460 | 5,000 |
1994/04/15 | 449 | 450 | 444 | 444 | 11,000 |
1994/04/14 | 450 | 450 | 450 | 450 | 7,000 |
1994/04/13 | 470 | 470 | 466 | 466 | 9,000 |
1994/04/11 | 473 | 473 | 472 | 472 | 9,000 |
1994/04/08 | 470 | 475 | 466 | 466 | 18,000 |
1994/04/07 | 476 | 476 | 460 | 465 | 22,000 |
1994/04/06 | 463 | 463 | 460 | 460 | 5,000 |
1994/04/05 | 455 | 455 | 455 | 455 | 6,000 |
1994/04/04 | 455 | 455 | 455 | 455 | 8,000 |
1994/04/01 | 455 | 456 | 455 | 455 | 7,000 |
1994/03/31 | 456 | 456 | 455 | 455 | 18,000 |
1994/03/30 | 456 | 460 | 454 | 456 | 62,000 |
1994/03/29 | 456 | 456 | 456 | 456 | 3,000 |
1994/03/28 | 454 | 460 | 454 | 460 | 28,000 |
1994/03/25 | 455 | 455 | 455 | 455 | 16,000 |
1994/03/24 | 464 | 464 | 455 | 455 | 7,000 |
1994/03/23 | 455 | 455 | 455 | 455 | 3,000 |
1994/03/22 | 476 | 476 | 470 | 470 | 8,000 |
1994/03/18 | 475 | 475 | 473 | 475 | 18,000 |
1994/03/17 | 480 | 480 | 472 | 476 | 23,000 |
1994/03/16 | 457 | 476 | 451 | 476 | 74,000 |
1994/03/15 | 450 | 458 | 450 | 456 | 20,000 |
1994/03/14 | 449 | 450 | 449 | 450 | 16,000 |
1994/03/11 | 430 | 433 | 430 | 430 | 15,000 |
1994/03/10 | 430 | 430 | 430 | 430 | 2,000 |
1994/03/09 | 437 | 440 | 437 | 439 | 6,000 |
1994/03/08 | 440 | 440 | 440 | 440 | 1,000 |
1994/03/07 | 427 | 432 | 427 | 432 | 10,000 |
1994/03/04 | 430 | 435 | 430 | 430 | 12,000 |
1994/03/03 | 430 | 433 | 430 | 433 | 8,000 |
1994/03/02 | 450 | 459 | 450 | 459 | 15,000 |
1994/03/01 | 450 | 450 | 447 | 450 | 18,000 |
1994/02/28 | 435 | 445 | 430 | 436 | 20,000 |
1994/02/25 | 430 | 435 | 430 | 435 | 4,000 |
1994/02/24 | 430 | 439 | 430 | 430 | 28,000 |
1994/02/23 | 433 | 433 | 430 | 430 | 6,000 |
1994/02/22 | 425 | 430 | 425 | 430 | 14,000 |
1994/02/21 | 425 | 428 | 425 | 425 | 12,000 |
1994/02/18 | 425 | 425 | 425 | 425 | 23,000 |
1994/02/17 | 425 | 425 | 425 | 425 | 15,000 |
1994/02/16 | 425 | 429 | 420 | 420 | 21,000 |
1994/02/15 | 428 | 428 | 410 | 419 | 37,000 |
1994/02/14 | 437 | 437 | 432 | 432 | 26,000 |
1994/02/10 | 438 | 448 | 437 | 448 | 88,000 |
1994/02/09 | 450 | 460 | 433 | 438 | 72,000 |
1994/02/08 | 430 | 457 | 430 | 451 | 56,000 |
1994/02/07 | 429 | 430 | 425 | 430 | 40,000 |
1994/02/04 | 417 | 434 | 415 | 430 | 86,000 |
1994/02/03 | 420 | 420 | 410 | 411 | 66,000 |
1994/02/02 | 408 | 410 | 400 | 410 | 39,000 |
1994/02/01 | 406 | 408 | 397 | 408 | 63,000 |
1994/01/31 | 391 | 400 | 390 | 400 | 63,000 |
1994/01/28 | 379 | 379 | 378 | 379 | 10,000 |
1994/01/27 | 389 | 389 | 376 | 379 | 50,000 |
1994/01/26 | 366 | 390 | 366 | 390 | 96,000 |
1994/01/25 | 355 | 360 | 355 | 360 | 64,000 |
1994/01/24 | 351 | 351 | 337 | 340 | 25,000 |
1994/01/21 | 382 | 382 | 371 | 376 | 67,000 |
1994/01/20 | 401 | 401 | 376 | 376 | 51,000 |
1994/01/19 | 366 | 401 | 365 | 401 | 183,000 |
1994/01/18 | 355 | 365 | 355 | 360 | 80,000 |
1994/01/17 | 351 | 351 | 350 | 350 | 100,000 |
1994/01/14 | 358 | 358 | 350 | 350 | 24,000 |
1994/01/13 | 370 | 370 | 370 | 370 | 21,000 |
1994/01/12 | 357 | 370 | 357 | 364 | 18,000 |
1994/01/11 | 350 | 355 | 350 | 350 | 21,000 |
1994/01/10 | 350 | 355 | 350 | 350 | 13,000 |
1994/01/07 | 356 | 356 | 353 | 353 | 10,000 |
1994/01/06 | 355 | 355 | 350 | 350 | 15,000 |
1994/01/05 | 346 | 350 | 346 | 350 | 19,000 |