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 |
|---|---|---|---|---|---|
| 1996/12/30 | 492 | 499 | 492 | 498 | 52,000 |
| 1996/12/27 | 471 | 475 | 461 | 471 | 154,000 |
| 1996/12/26 | 500 | 500 | 471 | 471 | 83,000 |
| 1996/12/25 | 499 | 500 | 490 | 498 | 66,000 |
| 1996/12/24 | 520 | 520 | 495 | 500 | 69,000 |
| 1996/12/20 | 532 | 540 | 523 | 526 | 98,000 |
| 1996/12/19 | 570 | 570 | 532 | 533 | 32,000 |
| 1996/12/18 | 573 | 595 | 570 | 571 | 46,000 |
| 1996/12/17 | 585 | 590 | 580 | 580 | 28,000 |
| 1996/12/16 | 586 | 586 | 585 | 585 | 9,000 |
| 1996/12/13 | 585 | 585 | 580 | 585 | 31,000 |
| 1996/12/12 | 590 | 590 | 585 | 585 | 14,000 |
| 1996/12/11 | 600 | 600 | 594 | 594 | 33,000 |
| 1996/12/10 | 590 | 595 | 585 | 594 | 24,000 |
| 1996/12/09 | 600 | 600 | 600 | 600 | 12,000 |
| 1996/12/06 | 601 | 605 | 600 | 600 | 12,000 |
| 1996/12/05 | 600 | 610 | 599 | 599 | 67,000 |
| 1996/12/04 | 590 | 590 | 580 | 590 | 38,000 |
| 1996/12/03 | 615 | 615 | 609 | 609 | 10,000 |
| 1996/12/02 | 625 | 625 | 615 | 615 | 10,000 |
| 1996/11/29 | 630 | 630 | 615 | 615 | 27,000 |
| 1996/11/28 | 650 | 650 | 610 | 610 | 33,000 |
| 1996/11/27 | 655 | 655 | 650 | 650 | 9,000 |
| 1996/11/26 | 671 | 671 | 655 | 655 | 19,000 |
| 1996/11/25 | 661 | 670 | 661 | 670 | 16,000 |
| 1996/11/22 | 655 | 660 | 655 | 660 | 16,000 |
| 1996/11/21 | 673 | 673 | 660 | 670 | 22,000 |
| 1996/11/20 | 656 | 656 | 651 | 653 | 39,000 |
| 1996/11/19 | 661 | 661 | 651 | 651 | 25,000 |
| 1996/11/18 | 670 | 670 | 651 | 651 | 60,000 |
| 1996/11/15 | 670 | 680 | 667 | 675 | 168,000 |
| 1996/11/14 | 690 | 690 | 675 | 675 | 42,000 |
| 1996/11/13 | 690 | 690 | 682 | 690 | 33,000 |
| 1996/11/12 | 713 | 713 | 690 | 690 | 8,000 |
| 1996/11/11 | 720 | 720 | 710 | 710 | 7,000 |
| 1996/11/08 | 679 | 720 | 679 | 720 | 104,000 |
| 1996/11/07 | 699 | 700 | 679 | 679 | 29,000 |
| 1996/11/06 | 679 | 679 | 675 | 679 | 8,000 |
| 1996/11/05 | 667 | 670 | 665 | 665 | 7,000 |
| 1996/11/01 | 676 | 680 | 666 | 667 | 22,000 |
| 1996/10/31 | 680 | 680 | 678 | 678 | 4,000 |
| 1996/10/30 | 689 | 690 | 668 | 686 | 15,000 |
| 1996/10/29 | 660 | 690 | 660 | 690 | 17,000 |
| 1996/10/28 | 690 | 690 | 671 | 671 | 6,000 |
| 1996/10/25 | 690 | 690 | 690 | 690 | 5,000 |
| 1996/10/24 | 665 | 696 | 665 | 696 | 9,000 |
| 1996/10/23 | 680 | 680 | 660 | 660 | 27,000 |
| 1996/10/22 | 699 | 699 | 687 | 687 | 7,000 |
| 1996/10/21 | 700 | 700 | 680 | 680 | 7,000 |
| 1996/10/18 | 710 | 720 | 700 | 700 | 9,000 |
| 1996/10/17 | 708 | 710 | 700 | 710 | 10,000 |
| 1996/10/16 | 700 | 705 | 700 | 705 | 8,000 |
| 1996/10/15 | 666 | 666 | 666 | 666 | 1,000 |
| 1996/10/14 | 665 | 670 | 660 | 660 | 18,000 |
| 1996/10/11 | 665 | 670 | 665 | 666 | 17,000 |
| 1996/10/09 | 670 | 670 | 665 | 667 | 10,000 |
| 1996/10/08 | 687 | 687 | 680 | 680 | 13,000 |
| 1996/10/07 | 685 | 688 | 685 | 688 | 4,000 |
| 1996/10/04 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/10/03 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/10/02 | 709 | 725 | 709 | 725 | 14,000 |
| 1996/10/01 | 705 | 710 | 696 | 709 | 16,000 |
| 1996/09/30 | 695 | 697 | 695 | 695 | 11,000 |
| 1996/09/27 | 705 | 709 | 695 | 695 | 11,000 |
| 1996/09/26 | 709 | 720 | 709 | 709 | 22,000 |
| 1996/09/25 | 743 | 743 | 706 | 709 | 18,000 |
| 1996/09/24 | 739 | 745 | 734 | 745 | 33,000 |
| 1996/09/20 | 710 | 740 | 710 | 740 | 27,000 |
| 1996/09/19 | 710 | 715 | 701 | 705 | 15,000 |
| 1996/09/18 | 690 | 711 | 690 | 697 | 16,000 |
| 1996/09/17 | 690 | 699 | 680 | 685 | 19,000 |
| 1996/09/13 | 670 | 670 | 652 | 660 | 33,000 |
| 1996/09/12 | 675 | 675 | 672 | 672 | 11,000 |
| 1996/09/11 | 676 | 680 | 676 | 678 | 17,000 |
| 1996/09/10 | 670 | 674 | 670 | 674 | 5,000 |
| 1996/09/09 | 677 | 695 | 670 | 670 | 12,000 |
| 1996/09/06 | 690 | 690 | 675 | 676 | 18,000 |
| 1996/09/05 | 679 | 700 | 672 | 700 | 36,000 |
| 1996/09/04 | 705 | 705 | 680 | 680 | 12,000 |
| 1996/09/03 | 689 | 700 | 685 | 695 | 17,000 |
| 1996/09/02 | 695 | 695 | 671 | 690 | 12,000 |
| 1996/08/30 | 713 | 713 | 705 | 705 | 15,000 |
| 1996/08/29 | 710 | 715 | 707 | 707 | 12,000 |
| 1996/08/28 | 730 | 730 | 701 | 701 | 19,000 |
| 1996/08/27 | 740 | 740 | 730 | 730 | 5,000 |
| 1996/08/26 | 750 | 750 | 733 | 733 | 6,000 |
| 1996/08/23 | 749 | 750 | 747 | 747 | 6,000 |
| 1996/08/22 | 760 | 760 | 745 | 745 | 9,000 |
| 1996/08/21 | 745 | 745 | 745 | 745 | 6,000 |
| 1996/08/20 | 750 | 750 | 745 | 745 | 8,000 |
| 1996/08/19 | 770 | 770 | 745 | 745 | 19,000 |
| 1996/08/16 | 750 | 750 | 746 | 750 | 12,000 |
| 1996/08/15 | 713 | 750 | 713 | 741 | 19,000 |
| 1996/08/14 | 710 | 720 | 709 | 711 | 21,000 |
| 1996/08/13 | 645 | 695 | 645 | 685 | 61,000 |
| 1996/08/12 | 680 | 680 | 649 | 655 | 49,000 |
| 1996/08/09 | 725 | 725 | 690 | 691 | 47,000 |
| 1996/08/08 | 730 | 740 | 729 | 730 | 18,000 |
| 1996/08/07 | 735 | 745 | 730 | 730 | 33,000 |
| 1996/08/06 | 739 | 741 | 735 | 740 | 45,000 |
| 1996/08/05 | 780 | 789 | 760 | 760 | 21,000 |
| 1996/08/02 | 783 | 790 | 770 | 770 | 63,000 |
| 1996/08/01 | 735 | 760 | 735 | 760 | 145,000 |
| 1996/07/31 | 740 | 740 | 733 | 735 | 33,000 |
| 1996/07/30 | 790 | 790 | 732 | 738 | 34,000 |
| 1996/07/29 | 790 | 800 | 790 | 790 | 21,000 |
| 1996/07/26 | 796 | 800 | 790 | 791 | 19,000 |
| 1996/07/25 | 789 | 795 | 785 | 791 | 19,000 |
| 1996/07/24 | 813 | 813 | 793 | 793 | 22,000 |
| 1996/07/23 | 829 | 829 | 806 | 813 | 20,000 |
| 1996/07/22 | 825 | 836 | 825 | 835 | 13,000 |
| 1996/07/19 | 841 | 848 | 825 | 825 | 23,000 |
| 1996/07/18 | 849 | 849 | 836 | 836 | 17,000 |
| 1996/07/17 | 850 | 851 | 835 | 835 | 19,000 |
| 1996/07/16 | 830 | 840 | 830 | 840 | 28,000 |
| 1996/07/15 | 852 | 852 | 840 | 840 | 19,000 |
| 1996/07/12 | 840 | 850 | 840 | 846 | 49,000 |
| 1996/07/11 | 855 | 875 | 855 | 858 | 16,000 |
| 1996/07/10 | 876 | 883 | 860 | 864 | 75,000 |
| 1996/07/09 | 847 | 874 | 847 | 866 | 81,000 |
| 1996/07/08 | 860 | 860 | 831 | 847 | 88,000 |
| 1996/07/05 | 890 | 890 | 870 | 870 | 67,000 |
| 1996/07/04 | 910 | 910 | 880 | 890 | 83,000 |
| 1996/07/03 | 909 | 909 | 898 | 903 | 124,000 |
| 1996/07/02 | 915 | 915 | 895 | 910 | 216,000 |
| 1996/07/01 | 928 | 928 | 895 | 896 | 589,000 |
| 1996/06/28 | 880 | 919 | 875 | 919 | 1,161,000 |
| 1996/06/27 | 849 | 880 | 845 | 871 | 277,000 |
| 1996/06/26 | 850 | 855 | 840 | 849 | 82,000 |
| 1996/06/25 | 870 | 870 | 840 | 853 | 117,000 |
| 1996/06/24 | 885 | 885 | 866 | 866 | 257,000 |
| 1996/06/21 | 856 | 882 | 855 | 869 | 517,000 |
| 1996/06/20 | 850 | 859 | 830 | 850 | 443,000 |
| 1996/06/19 | 790 | 867 | 790 | 841 | 895,000 |
| 1996/06/18 | 785 | 795 | 778 | 790 | 93,000 |
| 1996/06/17 | 785 | 800 | 780 | 780 | 106,000 |
| 1996/06/14 | 723 | 790 | 722 | 785 | 196,000 |
| 1996/06/13 | 741 | 741 | 720 | 720 | 63,000 |
| 1996/06/12 | 768 | 770 | 741 | 741 | 37,000 |
| 1996/06/11 | 706 | 769 | 706 | 769 | 88,000 |
| 1996/06/10 | 700 | 710 | 700 | 705 | 34,000 |
| 1996/06/07 | 735 | 735 | 712 | 720 | 45,000 |
| 1996/06/06 | 755 | 770 | 751 | 761 | 28,000 |
| 1996/06/05 | 751 | 775 | 750 | 770 | 33,000 |
| 1996/06/04 | 716 | 749 | 715 | 749 | 65,000 |
| 1996/06/03 | 750 | 750 | 705 | 710 | 80,000 |
| 1996/05/31 | 783 | 783 | 755 | 760 | 29,000 |
| 1996/05/30 | 787 | 787 | 783 | 783 | 12,000 |
| 1996/05/29 | 800 | 801 | 780 | 797 | 33,000 |
| 1996/05/28 | 785 | 798 | 774 | 783 | 59,000 |
| 1996/05/27 | 816 | 817 | 773 | 800 | 32,000 |
| 1996/05/24 | 830 | 831 | 821 | 821 | 57,000 |
| 1996/05/23 | 840 | 845 | 838 | 838 | 58,000 |
| 1996/05/22 | 850 | 855 | 835 | 850 | 101,000 |
| 1996/05/21 | 831 | 854 | 826 | 850 | 212,000 |
| 1996/05/20 | 874 | 886 | 840 | 841 | 248,000 |
| 1996/05/17 | 850 | 898 | 845 | 884 | 792,000 |
| 1996/05/16 | 849 | 874 | 831 | 855 | 624,000 |
| 1996/05/15 | 850 | 856 | 825 | 830 | 344,000 |
| 1996/05/14 | 819 | 855 | 809 | 821 | 497,000 |
| 1996/05/13 | 802 | 825 | 800 | 806 | 200,000 |
| 1996/05/10 | 825 | 828 | 794 | 802 | 434,000 |
| 1996/05/09 | 750 | 840 | 750 | 828 | 1,231,000 |
| 1996/05/08 | 721 | 740 | 721 | 740 | 50,000 |
| 1996/05/07 | 736 | 737 | 727 | 727 | 28,000 |
| 1996/05/02 | 757 | 757 | 737 | 739 | 27,000 |
| 1996/05/01 | 739 | 758 | 732 | 758 | 28,000 |
| 1996/04/30 | 746 | 746 | 728 | 740 | 18,000 |
| 1996/04/26 | 750 | 750 | 734 | 746 | 36,000 |
| 1996/04/25 | 742 | 758 | 731 | 732 | 49,000 |
| 1996/04/24 | 744 | 744 | 730 | 730 | 18,000 |
| 1996/04/23 | 750 | 758 | 730 | 745 | 43,000 |
| 1996/04/22 | 745 | 745 | 725 | 745 | 64,000 |
| 1996/04/19 | 754 | 758 | 736 | 745 | 74,000 |
| 1996/04/18 | 722 | 771 | 715 | 760 | 249,000 |
| 1996/04/17 | 699 | 724 | 694 | 724 | 86,000 |
| 1996/04/16 | 697 | 703 | 697 | 697 | 27,000 |
| 1996/04/15 | 703 | 703 | 691 | 695 | 21,000 |
| 1996/04/12 | 680 | 705 | 680 | 698 | 58,000 |
| 1996/04/11 | 669 | 689 | 667 | 680 | 50,000 |
| 1996/04/10 | 657 | 668 | 651 | 656 | 60,000 |
| 1996/04/09 | 655 | 663 | 655 | 656 | 12,000 |
| 1996/04/08 | 670 | 670 | 656 | 656 | 5,000 |
| 1996/04/05 | 652 | 664 | 642 | 655 | 20,000 |
| 1996/04/04 | 640 | 645 | 640 | 645 | 4,000 |
| 1996/04/03 | 666 | 666 | 666 | 666 | 4,000 |
| 1996/04/02 | 668 | 668 | 660 | 666 | 20,000 |
| 1996/04/01 | 619 | 660 | 612 | 638 | 63,000 |
| 1996/03/29 | 610 | 618 | 606 | 618 | 37,000 |
| 1996/03/28 | 609 | 609 | 601 | 606 | 34,000 |
| 1996/03/27 | 609 | 609 | 595 | 604 | 38,000 |
| 1996/03/26 | 619 | 619 | 610 | 610 | 26,000 |
| 1996/03/25 | 620 | 620 | 611 | 611 | 5,000 |
| 1996/03/22 | 620 | 620 | 610 | 610 | 23,000 |
| 1996/03/21 | 620 | 620 | 611 | 611 | 11,000 |
| 1996/03/19 | 610 | 612 | 607 | 610 | 16,000 |
| 1996/03/18 | 602 | 602 | 602 | 602 | 2,000 |
| 1996/03/15 | 605 | 610 | 605 | 607 | 24,000 |
| 1996/03/14 | 606 | 606 | 602 | 604 | 23,000 |
| 1996/03/13 | 616 | 618 | 606 | 606 | 18,000 |
| 1996/03/12 | 617 | 617 | 616 | 616 | 4,000 |
| 1996/03/11 | 609 | 616 | 606 | 616 | 7,000 |
| 1996/03/08 | 620 | 625 | 606 | 618 | 33,000 |
| 1996/03/07 | 619 | 630 | 619 | 630 | 7,000 |
| 1996/03/06 | 631 | 631 | 620 | 630 | 23,000 |
| 1996/03/05 | 635 | 640 | 635 | 640 | 6,000 |
| 1996/03/04 | 650 | 650 | 640 | 640 | 5,000 |
| 1996/03/01 | 650 | 652 | 645 | 645 | 30,000 |
| 1996/02/29 | 650 | 650 | 631 | 650 | 31,000 |
| 1996/02/28 | 656 | 670 | 640 | 646 | 29,000 |
| 1996/02/27 | 680 | 680 | 660 | 661 | 11,000 |
| 1996/02/26 | 661 | 662 | 661 | 661 | 3,000 |
| 1996/02/23 | 680 | 680 | 670 | 670 | 14,000 |
| 1996/02/22 | 670 | 680 | 660 | 680 | 14,000 |
| 1996/02/21 | 681 | 681 | 678 | 678 | 18,000 |
| 1996/02/20 | 680 | 681 | 680 | 680 | 10,000 |
| 1996/02/19 | 685 | 685 | 680 | 680 | 16,000 |
| 1996/02/16 | 685 | 710 | 685 | 686 | 25,000 |
| 1996/02/15 | 701 | 701 | 700 | 700 | 18,000 |
| 1996/02/14 | 701 | 705 | 700 | 701 | 36,000 |
| 1996/02/13 | 725 | 725 | 705 | 705 | 10,000 |
| 1996/02/09 | 745 | 745 | 725 | 725 | 15,000 |
| 1996/02/08 | 720 | 745 | 715 | 740 | 35,000 |
| 1996/02/07 | 705 | 729 | 705 | 729 | 30,000 |
| 1996/02/06 | 720 | 720 | 701 | 702 | 21,000 |
| 1996/02/05 | 724 | 730 | 715 | 715 | 24,000 |
| 1996/02/02 | 748 | 754 | 733 | 734 | 78,000 |
| 1996/02/01 | 730 | 750 | 730 | 738 | 30,000 |
| 1996/01/31 | 710 | 738 | 706 | 720 | 48,000 |
| 1996/01/30 | 712 | 712 | 700 | 706 | 23,000 |
| 1996/01/29 | 710 | 719 | 710 | 712 | 22,000 |
| 1996/01/26 | 715 | 715 | 695 | 710 | 23,000 |
| 1996/01/25 | 704 | 730 | 700 | 715 | 92,000 |
| 1996/01/24 | 715 | 720 | 680 | 684 | 67,000 |
| 1996/01/23 | 731 | 731 | 711 | 711 | 33,000 |
| 1996/01/22 | 730 | 732 | 729 | 729 | 17,000 |
| 1996/01/19 | 735 | 742 | 730 | 730 | 21,000 |
| 1996/01/18 | 751 | 752 | 735 | 735 | 30,000 |
| 1996/01/17 | 760 | 771 | 755 | 755 | 56,000 |
| 1996/01/16 | 791 | 791 | 775 | 775 | 42,000 |
| 1996/01/12 | 800 | 802 | 781 | 801 | 65,000 |
| 1996/01/11 | 802 | 802 | 775 | 788 | 85,000 |
| 1996/01/10 | 850 | 850 | 805 | 812 | 294,000 |
| 1996/01/09 | 765 | 861 | 765 | 850 | 801,000 |
| 1996/01/08 | 780 | 780 | 760 | 770 | 47,000 |
| 1996/01/05 | 765 | 785 | 751 | 775 | 52,000 |
| 1996/01/04 | 770 | 770 | 760 | 760 | 23,000 |