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 |
---|---|---|---|---|---|
1995/12/29 | 760 | 760 | 735 | 740 | 33,000 |
1995/12/28 | 781 | 784 | 746 | 755 | 55,000 |
1995/12/27 | 780 | 785 | 758 | 780 | 90,000 |
1995/12/26 | 758 | 795 | 758 | 772 | 214,000 |
1995/12/25 | 737 | 758 | 735 | 750 | 117,000 |
1995/12/22 | 759 | 759 | 730 | 732 | 101,000 |
1995/12/21 | 776 | 777 | 751 | 760 | 90,000 |
1995/12/20 | 780 | 794 | 769 | 771 | 143,000 |
1995/12/19 | 789 | 801 | 769 | 769 | 141,000 |
1995/12/18 | 840 | 840 | 800 | 809 | 105,000 |
1995/12/15 | 864 | 864 | 811 | 840 | 570,000 |
1995/12/14 | 845 | 880 | 835 | 873 | 1,305,000 |
1995/12/13 | 805 | 849 | 785 | 800 | 1,525,000 |
1995/12/12 | 665 | 760 | 660 | 760 | 686,000 |
1995/12/11 | 674 | 674 | 660 | 660 | 12,000 |
1995/12/08 | 660 | 679 | 655 | 679 | 14,000 |
1995/12/07 | 655 | 660 | 650 | 660 | 9,000 |
1995/12/06 | 655 | 665 | 650 | 660 | 20,000 |
1995/12/05 | 660 | 680 | 660 | 661 | 53,000 |
1995/12/04 | 662 | 677 | 660 | 660 | 61,000 |
1995/12/01 | 655 | 665 | 646 | 657 | 47,000 |
1995/11/30 | 660 | 660 | 644 | 644 | 14,000 |
1995/11/29 | 651 | 660 | 645 | 660 | 8,000 |
1995/11/28 | 644 | 655 | 640 | 650 | 27,000 |
1995/11/27 | 652 | 652 | 645 | 645 | 32,000 |
1995/11/24 | 673 | 673 | 661 | 662 | 19,000 |
1995/11/22 | 665 | 680 | 665 | 680 | 8,000 |
1995/11/21 | 680 | 690 | 680 | 688 | 9,000 |
1995/11/20 | 665 | 666 | 665 | 665 | 6,000 |
1995/11/17 | 651 | 669 | 651 | 665 | 26,000 |
1995/11/16 | 671 | 671 | 645 | 645 | 53,000 |
1995/11/15 | 667 | 667 | 645 | 661 | 26,000 |
1995/11/14 | 687 | 690 | 667 | 667 | 62,000 |
1995/11/13 | 675 | 690 | 675 | 677 | 54,000 |
1995/11/10 | 680 | 680 | 668 | 672 | 31,000 |
1995/11/09 | 685 | 685 | 675 | 680 | 51,000 |
1995/11/08 | 695 | 699 | 671 | 681 | 68,000 |
1995/11/07 | 685 | 705 | 685 | 695 | 115,000 |
1995/11/06 | 709 | 710 | 690 | 690 | 134,000 |
1995/11/02 | 708 | 726 | 700 | 700 | 384,000 |
1995/11/01 | 666 | 700 | 660 | 698 | 222,000 |
1995/10/31 | 680 | 680 | 656 | 658 | 43,000 |
1995/10/30 | 678 | 684 | 660 | 670 | 48,000 |
1995/10/27 | 655 | 698 | 651 | 681 | 320,000 |
1995/10/26 | 670 | 685 | 665 | 665 | 262,000 |
1995/10/25 | 640 | 680 | 640 | 661 | 496,000 |
1995/10/24 | 630 | 640 | 625 | 625 | 58,000 |
1995/10/23 | 640 | 640 | 625 | 635 | 42,000 |
1995/10/20 | 655 | 655 | 630 | 640 | 143,000 |
1995/10/19 | 655 | 658 | 640 | 645 | 142,000 |
1995/10/18 | 625 | 666 | 625 | 653 | 497,000 |
1995/10/17 | 616 | 645 | 615 | 620 | 153,000 |
1995/10/16 | 610 | 611 | 605 | 611 | 60,000 |
1995/10/13 | 618 | 618 | 600 | 611 | 59,000 |
1995/10/12 | 620 | 624 | 611 | 611 | 16,000 |
1995/10/11 | 633 | 634 | 620 | 621 | 27,000 |
1995/10/09 | 645 | 645 | 630 | 640 | 111,000 |
1995/10/06 | 615 | 655 | 615 | 640 | 378,000 |
1995/10/05 | 589 | 600 | 589 | 600 | 36,000 |
1995/10/04 | 595 | 600 | 586 | 590 | 19,000 |
1995/10/03 | 574 | 600 | 570 | 595 | 30,000 |
1995/10/02 | 556 | 574 | 556 | 574 | 10,000 |
1995/09/29 | 575 | 575 | 565 | 566 | 16,000 |
1995/09/28 | 565 | 571 | 565 | 565 | 13,000 |
1995/09/27 | 556 | 561 | 550 | 561 | 20,000 |
1995/09/26 | 549 | 555 | 549 | 555 | 8,000 |
1995/09/25 | 552 | 557 | 540 | 555 | 16,000 |
1995/09/22 | 570 | 570 | 552 | 552 | 17,000 |
1995/09/21 | 575 | 575 | 566 | 575 | 23,000 |
1995/09/20 | 580 | 585 | 575 | 575 | 43,000 |
1995/09/19 | 580 | 580 | 578 | 578 | 22,000 |
1995/09/18 | 600 | 605 | 580 | 580 | 28,000 |
1995/09/14 | 569 | 595 | 569 | 595 | 22,000 |
1995/09/13 | 566 | 579 | 566 | 572 | 13,000 |
1995/09/12 | 594 | 595 | 581 | 581 | 23,000 |
1995/09/11 | 605 | 605 | 595 | 595 | 16,000 |
1995/09/08 | 614 | 615 | 600 | 600 | 45,000 |
1995/09/07 | 592 | 608 | 591 | 600 | 37,000 |
1995/09/06 | 594 | 600 | 591 | 592 | 47,000 |
1995/09/05 | 591 | 594 | 581 | 594 | 21,000 |
1995/09/04 | 615 | 617 | 581 | 581 | 97,000 |
1995/09/01 | 590 | 606 | 578 | 601 | 124,000 |
1995/08/31 | 600 | 617 | 586 | 589 | 257,000 |
1995/08/30 | 549 | 597 | 549 | 585 | 429,000 |
1995/08/29 | 512 | 545 | 510 | 545 | 48,000 |
1995/08/28 | 503 | 510 | 503 | 510 | 9,000 |
1995/08/25 | 502 | 502 | 500 | 502 | 4,000 |
1995/08/24 | 512 | 512 | 512 | 512 | 1,000 |
1995/08/23 | 500 | 520 | 500 | 520 | 5,000 |
1995/08/22 | 515 | 520 | 503 | 510 | 31,000 |
1995/08/21 | 535 | 535 | 520 | 525 | 9,000 |
1995/08/18 | 520 | 528 | 519 | 525 | 29,000 |
1995/08/17 | 530 | 530 | 520 | 521 | 40,000 |
1995/08/16 | 530 | 531 | 521 | 521 | 40,000 |
1995/08/15 | 511 | 511 | 511 | 511 | 4,000 |
1995/08/14 | 515 | 524 | 505 | 511 | 20,000 |
1995/08/11 | 525 | 525 | 520 | 520 | 5,000 |
1995/08/10 | 525 | 535 | 525 | 530 | 10,000 |
1995/08/09 | 520 | 535 | 515 | 525 | 31,000 |
1995/08/08 | 510 | 540 | 510 | 525 | 49,000 |
1995/08/07 | 504 | 504 | 504 | 504 | 1,000 |
1995/08/04 | 523 | 523 | 508 | 509 | 10,000 |
1995/08/03 | 504 | 520 | 504 | 518 | 20,000 |
1995/08/02 | 492 | 492 | 490 | 492 | 13,000 |
1995/08/01 | 510 | 510 | 490 | 490 | 5,000 |
1995/07/31 | 503 | 510 | 503 | 510 | 8,000 |
1995/07/28 | 490 | 490 | 486 | 490 | 13,000 |
1995/07/27 | 480 | 485 | 475 | 485 | 15,000 |
1995/07/26 | 480 | 480 | 475 | 475 | 23,000 |
1995/07/25 | 491 | 491 | 488 | 488 | 4,000 |
1995/07/24 | 495 | 495 | 490 | 494 | 7,000 |
1995/07/21 | 496 | 500 | 492 | 496 | 42,000 |
1995/07/20 | 501 | 501 | 495 | 499 | 27,000 |
1995/07/19 | 510 | 510 | 500 | 500 | 15,000 |
1995/07/18 | 538 | 544 | 510 | 535 | 86,000 |
1995/07/17 | 540 | 554 | 530 | 539 | 67,000 |
1995/07/14 | 500 | 565 | 500 | 550 | 244,000 |
1995/07/13 | 501 | 501 | 495 | 497 | 42,000 |
1995/07/12 | 525 | 529 | 501 | 501 | 102,000 |
1995/07/11 | 500 | 530 | 500 | 520 | 175,000 |
1995/07/10 | 490 | 500 | 480 | 495 | 99,000 |
1995/07/07 | 450 | 471 | 450 | 460 | 56,000 |
1995/07/06 | 421 | 447 | 421 | 441 | 28,000 |
1995/07/05 | 420 | 420 | 408 | 420 | 35,000 |
1995/07/04 | 436 | 436 | 420 | 423 | 49,000 |
1995/07/03 | 415 | 430 | 408 | 430 | 164,000 |
1995/06/30 | 409 | 409 | 400 | 400 | 51,000 |
1995/06/29 | 415 | 415 | 406 | 406 | 32,000 |
1995/06/28 | 401 | 405 | 400 | 405 | 22,000 |
1995/06/27 | 417 | 417 | 400 | 400 | 13,000 |
1995/06/23 | 363 | 375 | 362 | 375 | 11,000 |
1995/06/22 | 362 | 362 | 362 | 362 | 1,000 |
1995/06/21 | 360 | 361 | 360 | 360 | 48,000 |
1995/06/20 | 366 | 366 | 365 | 365 | 10,000 |
1995/06/16 | 366 | 366 | 366 | 366 | 6,000 |
1995/06/15 | 360 | 360 | 360 | 360 | 9,000 |
1995/06/14 | 370 | 370 | 365 | 365 | 8,000 |
1995/06/13 | 375 | 381 | 375 | 380 | 21,000 |
1995/06/12 | 390 | 390 | 387 | 387 | 15,000 |
1995/06/09 | 395 | 395 | 395 | 395 | 12,000 |
1995/06/08 | 396 | 396 | 395 | 395 | 5,000 |
1995/06/07 | 395 | 395 | 395 | 395 | 15,000 |
1995/06/06 | 396 | 401 | 395 | 395 | 15,000 |
1995/06/05 | 401 | 401 | 401 | 401 | 2,000 |
1995/06/02 | 399 | 400 | 399 | 400 | 3,000 |
1995/06/01 | 398 | 398 | 395 | 395 | 6,000 |
1995/05/31 | 410 | 411 | 395 | 395 | 13,000 |
1995/05/30 | 404 | 404 | 400 | 400 | 22,000 |
1995/05/29 | 404 | 404 | 404 | 404 | 1,000 |
1995/05/26 | 404 | 404 | 404 | 404 | 2,000 |
1995/05/25 | 404 | 406 | 404 | 404 | 62,000 |
1995/05/24 | 410 | 410 | 406 | 406 | 6,000 |
1995/05/23 | 413 | 413 | 413 | 413 | 7,000 |
1995/05/22 | 420 | 420 | 411 | 411 | 17,000 |
1995/05/19 | 430 | 430 | 430 | 430 | 15,000 |
1995/05/18 | 437 | 437 | 430 | 430 | 6,000 |
1995/05/17 | 430 | 430 | 426 | 430 | 16,000 |
1995/05/16 | 438 | 438 | 425 | 425 | 9,000 |
1995/05/15 | 445 | 450 | 439 | 439 | 22,000 |
1995/05/11 | 439 | 439 | 439 | 439 | 3,000 |
1995/05/10 | 440 | 440 | 439 | 439 | 6,000 |
1995/05/09 | 453 | 453 | 446 | 446 | 9,000 |
1995/05/08 | 446 | 446 | 443 | 446 | 6,000 |
1995/05/02 | 446 | 446 | 443 | 443 | 4,000 |
1995/05/01 | 444 | 444 | 438 | 440 | 6,000 |
1995/04/28 | 435 | 440 | 435 | 438 | 11,000 |
1995/04/27 | 435 | 435 | 431 | 431 | 10,000 |
1995/04/26 | 435 | 440 | 435 | 435 | 8,000 |
1995/04/25 | 429 | 435 | 429 | 435 | 16,000 |
1995/04/24 | 430 | 430 | 430 | 430 | 1,000 |
1995/04/21 | 420 | 421 | 420 | 420 | 7,000 |
1995/04/20 | 416 | 416 | 416 | 416 | 2,000 |
1995/04/19 | 416 | 416 | 416 | 416 | 1,000 |
1995/04/18 | 430 | 430 | 425 | 425 | 2,000 |
1995/04/17 | 429 | 430 | 429 | 430 | 4,000 |
1995/04/14 | 431 | 435 | 430 | 435 | 16,000 |
1995/04/13 | 422 | 427 | 422 | 427 | 12,000 |
1995/04/12 | 430 | 430 | 425 | 425 | 3,000 |
1995/04/11 | 419 | 430 | 419 | 430 | 7,000 |
1995/04/10 | 397 | 400 | 397 | 400 | 19,000 |
1995/04/07 | 400 | 403 | 400 | 400 | 31,000 |
1995/04/06 | 400 | 400 | 400 | 400 | 4,000 |
1995/04/05 | 411 | 411 | 400 | 400 | 14,000 |
1995/04/04 | 409 | 409 | 400 | 400 | 10,000 |
1995/04/03 | 426 | 426 | 409 | 409 | 8,000 |
1995/03/31 | 431 | 434 | 431 | 434 | 2,000 |
1995/03/30 | 425 | 425 | 425 | 425 | 1,000 |
1995/03/29 | 428 | 428 | 428 | 428 | 2,000 |
1995/03/27 | 395 | 410 | 395 | 400 | 13,000 |
1995/03/24 | 409 | 409 | 398 | 398 | 16,000 |
1995/03/23 | 421 | 421 | 414 | 414 | 10,000 |
1995/03/22 | 424 | 424 | 415 | 424 | 6,000 |
1995/03/20 | 430 | 430 | 424 | 424 | 10,000 |
1995/03/17 | 435 | 435 | 431 | 431 | 8,000 |
1995/03/15 | 435 | 435 | 435 | 435 | 4,000 |
1995/03/14 | 449 | 449 | 437 | 437 | 6,000 |
1995/03/13 | 450 | 450 | 450 | 450 | 3,000 |
1995/03/10 | 460 | 460 | 460 | 460 | 8,000 |
1995/03/08 | 460 | 460 | 460 | 460 | 2,000 |
1995/03/07 | 460 | 460 | 460 | 460 | 2,000 |
1995/03/06 | 460 | 460 | 460 | 460 | 5,000 |
1995/03/03 | 472 | 472 | 472 | 472 | 1,000 |
1995/03/02 | 462 | 472 | 460 | 472 | 11,000 |
1995/03/01 | 451 | 451 | 450 | 450 | 6,000 |
1995/02/28 | 455 | 455 | 450 | 450 | 11,000 |
1995/02/27 | 455 | 455 | 451 | 451 | 5,000 |
1995/02/24 | 473 | 473 | 470 | 473 | 757,000 |
1995/02/23 | 485 | 485 | 470 | 470 | 17,000 |
1995/02/22 | 490 | 491 | 475 | 485 | 6,000 |
1995/02/21 | 490 | 490 | 490 | 490 | 1,000 |
1995/02/20 | 500 | 500 | 493 | 493 | 9,000 |
1995/02/17 | 476 | 476 | 476 | 476 | 767,000 |
1995/02/16 | 476 | 476 | 473 | 473 | 8,000 |
1995/02/15 | 480 | 480 | 479 | 479 | 6,000 |
1995/02/14 | 480 | 480 | 480 | 480 | 7,000 |
1995/02/13 | 480 | 481 | 480 | 481 | 20,000 |
1995/02/10 | 482 | 482 | 480 | 480 | 4,000 |
1995/02/09 | 482 | 482 | 482 | 482 | 1,000 |
1995/02/08 | 480 | 481 | 480 | 481 | 3,000 |
1995/02/07 | 480 | 480 | 478 | 480 | 30,000 |
1995/02/06 | 480 | 480 | 480 | 480 | 2,000 |
1995/02/03 | 492 | 492 | 485 | 485 | 7,000 |
1995/02/02 | 504 | 504 | 495 | 495 | 8,000 |
1995/02/01 | 491 | 491 | 488 | 490 | 12,000 |
1995/01/31 | 495 | 495 | 487 | 487 | 7,000 |
1995/01/30 | 495 | 495 | 490 | 495 | 24,000 |
1995/01/27 | 501 | 501 | 495 | 495 | 18,000 |
1995/01/26 | 500 | 500 | 495 | 500 | 35,000 |
1995/01/25 | 502 | 502 | 496 | 496 | 11,000 |
1995/01/24 | 473 | 485 | 473 | 485 | 8,000 |
1995/01/23 | 496 | 496 | 473 | 473 | 16,000 |
1995/01/20 | 520 | 520 | 500 | 501 | 20,000 |
1995/01/19 | 540 | 540 | 526 | 526 | 8,000 |
1995/01/18 | 550 | 550 | 540 | 540 | 10,000 |
1995/01/13 | 551 | 555 | 550 | 555 | 31,000 |
1995/01/12 | 542 | 549 | 541 | 541 | 38,000 |
1995/01/11 | 546 | 546 | 541 | 541 | 32,000 |
1995/01/10 | 550 | 550 | 541 | 546 | 12,000 |
1995/01/09 | 550 | 550 | 550 | 550 | 3,000 |
1995/01/06 | 551 | 570 | 550 | 550 | 20,000 |
1995/01/05 | 574 | 574 | 556 | 556 | 45,000 |
1995/01/04 | 577 | 577 | 575 | 575 | 13,000 |