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 |
---|---|---|---|---|---|
1997/12/30 | 186 | 186 | 185 | 185 | 11,000 |
1997/12/29 | 200 | 200 | 185 | 185 | 23,000 |
1997/12/26 | 193 | 194 | 193 | 193 | 11,000 |
1997/12/25 | 195 | 195 | 181 | 190 | 27,000 |
1997/12/24 | 198 | 200 | 190 | 195 | 57,000 |
1997/12/22 | 220 | 220 | 200 | 200 | 35,000 |
1997/12/19 | 237 | 237 | 220 | 220 | 28,000 |
1997/12/18 | 237 | 237 | 237 | 237 | 10,000 |
1997/12/17 | 235 | 237 | 230 | 237 | 10,000 |
1997/12/16 | 235 | 235 | 230 | 230 | 10,000 |
1997/12/15 | 240 | 240 | 235 | 235 | 2,000 |
1997/12/12 | 250 | 251 | 240 | 240 | 35,000 |
1997/12/11 | 256 | 256 | 250 | 250 | 9,000 |
1997/12/10 | 260 | 260 | 255 | 255 | 94,000 |
1997/12/09 | 264 | 264 | 264 | 264 | 67,000 |
1997/12/05 | 275 | 275 | 260 | 260 | 32,000 |
1997/12/04 | 265 | 265 | 265 | 265 | 3,000 |
1997/12/03 | 270 | 271 | 270 | 270 | 6,000 |
1997/12/02 | 280 | 280 | 271 | 271 | 10,000 |
1997/12/01 | 270 | 270 | 265 | 265 | 18,000 |
1997/11/28 | 270 | 270 | 265 | 265 | 8,000 |
1997/11/27 | 265 | 270 | 260 | 260 | 19,000 |
1997/11/26 | 266 | 266 | 265 | 265 | 7,000 |
1997/11/25 | 278 | 278 | 265 | 265 | 12,000 |
1997/11/21 | 293 | 293 | 283 | 283 | 8,000 |
1997/11/20 | 291 | 293 | 291 | 293 | 4,000 |
1997/11/19 | 298 | 298 | 296 | 296 | 3,000 |
1997/11/18 | 299 | 299 | 299 | 299 | 2,000 |
1997/11/17 | 285 | 299 | 285 | 299 | 4,000 |
1997/11/14 | 282 | 282 | 270 | 270 | 35,000 |
1997/11/13 | 280 | 281 | 280 | 281 | 14,000 |
1997/11/12 | 300 | 300 | 295 | 295 | 65,000 |
1997/11/11 | 280 | 299 | 280 | 299 | 18,000 |
1997/11/10 | 285 | 285 | 280 | 280 | 18,000 |
1997/11/07 | 290 | 290 | 290 | 290 | 8,000 |
1997/11/06 | 300 | 300 | 290 | 290 | 18,000 |
1997/11/05 | 310 | 310 | 305 | 309 | 15,000 |
1997/11/04 | 320 | 320 | 310 | 310 | 11,000 |
1997/10/31 | 332 | 332 | 310 | 315 | 17,000 |
1997/10/30 | 322 | 322 | 321 | 322 | 4,000 |
1997/10/29 | 320 | 321 | 320 | 321 | 9,000 |
1997/10/28 | 330 | 330 | 307 | 307 | 9,000 |
1997/10/27 | 330 | 330 | 330 | 330 | 2,000 |
1997/10/24 | 338 | 338 | 330 | 330 | 12,000 |
1997/10/23 | 350 | 350 | 350 | 350 | 3,000 |
1997/10/22 | 326 | 340 | 325 | 340 | 4,000 |
1997/10/21 | 319 | 319 | 319 | 319 | 1,000 |
1997/10/17 | 307 | 307 | 307 | 307 | 3,000 |
1997/10/15 | 307 | 307 | 307 | 307 | 4,000 |
1997/10/14 | 305 | 305 | 305 | 305 | 4,000 |
1997/10/09 | 319 | 319 | 305 | 305 | 26,000 |
1997/10/08 | 316 | 320 | 315 | 320 | 13,000 |
1997/10/07 | 320 | 320 | 315 | 315 | 15,000 |
1997/10/06 | 311 | 311 | 311 | 311 | 11,000 |
1997/10/03 | 310 | 311 | 310 | 311 | 18,000 |
1997/10/02 | 316 | 316 | 311 | 311 | 10,000 |
1997/10/01 | 307 | 315 | 306 | 310 | 20,000 |
1997/09/30 | 320 | 320 | 305 | 305 | 9,000 |
1997/09/29 | 336 | 341 | 310 | 310 | 18,000 |
1997/09/26 | 355 | 356 | 341 | 341 | 18,000 |
1997/09/25 | 350 | 357 | 350 | 357 | 28,000 |
1997/09/24 | 341 | 355 | 341 | 355 | 15,000 |
1997/09/22 | 362 | 362 | 350 | 350 | 8,000 |
1997/09/19 | 364 | 364 | 357 | 357 | 3,000 |
1997/09/18 | 371 | 371 | 360 | 369 | 8,000 |
1997/09/17 | 385 | 385 | 380 | 380 | 8,000 |
1997/09/16 | 392 | 392 | 385 | 385 | 10,000 |
1997/09/12 | 393 | 393 | 392 | 392 | 7,000 |
1997/09/11 | 392 | 392 | 392 | 392 | 9,000 |
1997/09/10 | 400 | 400 | 393 | 393 | 7,000 |
1997/09/09 | 392 | 392 | 392 | 392 | 2,000 |
1997/09/08 | 392 | 392 | 392 | 392 | 6,000 |
1997/09/05 | 395 | 396 | 395 | 395 | 3,000 |
1997/09/04 | 400 | 400 | 399 | 399 | 7,000 |
1997/09/03 | 403 | 403 | 400 | 400 | 7,000 |
1997/09/02 | 410 | 410 | 392 | 393 | 7,000 |
1997/09/01 | 416 | 416 | 411 | 411 | 2,000 |
1997/08/29 | 420 | 424 | 411 | 411 | 7,000 |
1997/08/28 | 420 | 430 | 410 | 410 | 6,000 |
1997/08/27 | 410 | 415 | 410 | 410 | 5,000 |
1997/08/26 | 410 | 410 | 410 | 410 | 3,000 |
1997/08/22 | 424 | 424 | 416 | 416 | 5,000 |
1997/08/20 | 416 | 424 | 416 | 424 | 8,000 |
1997/08/19 | 421 | 421 | 416 | 416 | 4,000 |
1997/08/18 | 416 | 416 | 416 | 416 | 1,000 |
1997/08/15 | 412 | 412 | 412 | 412 | 1,000 |
1997/08/13 | 410 | 410 | 405 | 405 | 3,000 |
1997/08/12 | 420 | 420 | 410 | 410 | 11,000 |
1997/08/11 | 430 | 430 | 430 | 430 | 2,000 |
1997/08/08 | 410 | 419 | 410 | 419 | 5,000 |
1997/08/07 | 421 | 421 | 420 | 420 | 2,000 |
1997/08/06 | 430 | 430 | 420 | 430 | 6,000 |
1997/08/05 | 450 | 450 | 430 | 435 | 8,000 |
1997/08/04 | 451 | 451 | 450 | 450 | 14,000 |
1997/08/01 | 450 | 455 | 450 | 455 | 14,000 |
1997/07/31 | 465 | 469 | 465 | 469 | 5,000 |
1997/07/30 | 455 | 456 | 450 | 450 | 12,000 |
1997/07/29 | 462 | 464 | 460 | 460 | 10,000 |
1997/07/28 | 462 | 463 | 461 | 463 | 4,000 |
1997/07/25 | 451 | 461 | 451 | 461 | 6,000 |
1997/07/24 | 461 | 463 | 461 | 461 | 9,000 |
1997/07/23 | 465 | 465 | 462 | 462 | 4,000 |
1997/07/22 | 480 | 480 | 480 | 480 | 10,000 |
1997/07/18 | 485 | 485 | 485 | 485 | 3,000 |
1997/07/17 | 490 | 490 | 481 | 482 | 18,000 |
1997/07/16 | 482 | 500 | 482 | 495 | 118,000 |
1997/07/15 | 475 | 480 | 475 | 480 | 16,000 |
1997/07/14 | 456 | 466 | 450 | 466 | 8,000 |
1997/07/11 | 457 | 458 | 456 | 456 | 6,000 |
1997/07/10 | 450 | 456 | 450 | 456 | 17,000 |
1997/07/09 | 453 | 453 | 451 | 451 | 3,000 |
1997/07/08 | 474 | 474 | 473 | 473 | 6,000 |
1997/07/07 | 477 | 477 | 477 | 477 | 12,000 |
1997/07/04 | 485 | 485 | 477 | 477 | 13,000 |
1997/07/03 | 480 | 487 | 476 | 485 | 9,000 |
1997/07/02 | 477 | 487 | 475 | 487 | 22,000 |
1997/07/01 | 468 | 468 | 468 | 468 | 7,000 |
1997/06/30 | 454 | 468 | 454 | 454 | 31,000 |
1997/06/27 | 460 | 460 | 460 | 460 | 3,000 |
1997/06/26 | 452 | 465 | 452 | 455 | 33,000 |
1997/06/25 | 455 | 456 | 450 | 450 | 13,000 |
1997/06/24 | 461 | 461 | 455 | 455 | 21,000 |
1997/06/23 | 470 | 470 | 456 | 461 | 13,000 |
1997/06/20 | 475 | 480 | 471 | 471 | 30,000 |
1997/06/19 | 477 | 477 | 471 | 471 | 16,000 |
1997/06/18 | 476 | 476 | 474 | 474 | 25,000 |
1997/06/17 | 479 | 479 | 474 | 474 | 15,000 |
1997/06/16 | 474 | 476 | 474 | 476 | 4,000 |
1997/06/13 | 486 | 486 | 480 | 480 | 5,000 |
1997/06/12 | 477 | 479 | 477 | 479 | 18,000 |
1997/06/11 | 487 | 487 | 476 | 486 | 13,000 |
1997/06/10 | 485 | 486 | 485 | 486 | 4,000 |
1997/06/09 | 486 | 486 | 486 | 486 | 1,000 |
1997/06/06 | 472 | 497 | 472 | 486 | 17,000 |
1997/06/05 | 468 | 468 | 465 | 468 | 17,000 |
1997/06/04 | 469 | 473 | 466 | 468 | 22,000 |
1997/06/03 | 475 | 480 | 466 | 466 | 29,000 |
1997/06/02 | 468 | 475 | 468 | 475 | 7,000 |
1997/05/30 | 480 | 480 | 470 | 470 | 25,000 |
1997/05/29 | 480 | 480 | 475 | 479 | 19,000 |
1997/05/28 | 472 | 473 | 465 | 473 | 28,000 |
1997/05/27 | 475 | 475 | 465 | 470 | 5,000 |
1997/05/26 | 490 | 490 | 479 | 479 | 7,000 |
1997/05/23 | 497 | 497 | 480 | 490 | 41,000 |
1997/05/22 | 499 | 500 | 497 | 500 | 12,000 |
1997/05/21 | 501 | 505 | 494 | 494 | 13,000 |
1997/05/20 | 501 | 507 | 500 | 505 | 16,000 |
1997/05/19 | 499 | 500 | 498 | 498 | 9,000 |
1997/05/16 | 500 | 509 | 492 | 500 | 35,000 |
1997/05/15 | 499 | 510 | 496 | 505 | 91,000 |
1997/05/14 | 494 | 495 | 493 | 495 | 15,000 |
1997/05/13 | 498 | 500 | 494 | 498 | 26,000 |
1997/05/12 | 498 | 498 | 486 | 488 | 132,000 |
1997/05/09 | 509 | 510 | 498 | 498 | 16,000 |
1997/05/08 | 498 | 515 | 498 | 510 | 57,000 |
1997/05/07 | 494 | 500 | 494 | 498 | 79,000 |
1997/05/06 | 485 | 488 | 479 | 484 | 77,000 |
1997/05/02 | 483 | 485 | 472 | 477 | 13,000 |
1997/05/01 | 471 | 479 | 471 | 478 | 22,000 |
1997/04/30 | 453 | 461 | 452 | 461 | 8,000 |
1997/04/28 | 451 | 451 | 447 | 447 | 6,000 |
1997/04/25 | 450 | 450 | 446 | 446 | 19,000 |
1997/04/24 | 450 | 451 | 450 | 450 | 9,000 |
1997/04/23 | 461 | 463 | 440 | 446 | 29,000 |
1997/04/22 | 458 | 463 | 457 | 457 | 37,000 |
1997/04/21 | 450 | 455 | 450 | 453 | 46,000 |
1997/04/18 | 420 | 445 | 420 | 444 | 48,000 |
1997/04/17 | 416 | 420 | 416 | 420 | 2,000 |
1997/04/16 | 431 | 431 | 430 | 430 | 5,000 |
1997/04/15 | 420 | 425 | 420 | 425 | 12,000 |
1997/04/14 | 390 | 400 | 381 | 400 | 46,000 |
1997/04/11 | 405 | 406 | 398 | 402 | 27,000 |
1997/04/10 | 422 | 430 | 410 | 410 | 18,000 |
1997/04/09 | 440 | 440 | 430 | 432 | 10,000 |
1997/04/08 | 462 | 462 | 450 | 450 | 15,000 |
1997/04/07 | 463 | 465 | 463 | 465 | 5,000 |
1997/04/04 | 463 | 463 | 463 | 463 | 2,000 |
1997/04/03 | 462 | 462 | 462 | 462 | 1,000 |
1997/04/02 | 475 | 475 | 470 | 470 | 9,000 |
1997/04/01 | 500 | 500 | 478 | 478 | 9,000 |
1997/03/31 | 485 | 500 | 485 | 500 | 14,000 |
1997/03/28 | 470 | 470 | 470 | 470 | 4,000 |
1997/03/27 | 481 | 486 | 481 | 481 | 15,000 |
1997/03/26 | 494 | 494 | 486 | 486 | 12,000 |
1997/03/25 | 498 | 505 | 498 | 505 | 38,000 |
1997/03/24 | 496 | 500 | 495 | 500 | 21,000 |
1997/03/21 | 495 | 500 | 494 | 494 | 10,000 |
1997/03/19 | 494 | 495 | 494 | 494 | 10,000 |
1997/03/18 | 494 | 494 | 493 | 494 | 17,000 |
1997/03/17 | 490 | 490 | 490 | 490 | 3,000 |
1997/03/14 | 490 | 493 | 490 | 493 | 10,000 |
1997/03/13 | 505 | 505 | 495 | 495 | 12,000 |
1997/03/12 | 503 | 510 | 503 | 510 | 19,000 |
1997/03/11 | 510 | 510 | 510 | 510 | 574,000 |
1997/03/10 | 500 | 501 | 500 | 500 | 570,000 |
1997/03/07 | 500 | 500 | 500 | 500 | 5,000 |
1997/03/06 | 518 | 523 | 505 | 505 | 8,000 |
1997/03/05 | 520 | 538 | 515 | 538 | 9,000 |
1997/03/04 | 530 | 530 | 518 | 518 | 10,000 |
1997/03/03 | 540 | 540 | 530 | 530 | 5,000 |
1997/02/28 | 528 | 530 | 520 | 530 | 12,000 |
1997/02/27 | 540 | 540 | 527 | 527 | 6,000 |
1997/02/26 | 540 | 540 | 530 | 540 | 9,000 |
1997/02/25 | 527 | 545 | 527 | 540 | 20,000 |
1997/02/24 | 535 | 540 | 521 | 540 | 10,000 |
1997/02/21 | 540 | 540 | 529 | 529 | 8,000 |
1997/02/20 | 544 | 544 | 540 | 540 | 12,000 |
1997/02/19 | 543 | 543 | 543 | 543 | 1,000 |
1997/02/18 | 525 | 550 | 525 | 546 | 28,000 |
1997/02/17 | 530 | 535 | 526 | 526 | 6,000 |
1997/02/14 | 521 | 546 | 521 | 546 | 18,000 |
1997/02/13 | 535 | 547 | 535 | 540 | 23,000 |
1997/02/12 | 530 | 535 | 530 | 535 | 20,000 |
1997/02/10 | 544 | 545 | 530 | 530 | 9,000 |
1997/02/07 | 530 | 549 | 530 | 549 | 27,000 |
1997/02/06 | 538 | 556 | 538 | 545 | 61,000 |
1997/02/05 | 520 | 550 | 520 | 550 | 92,000 |
1997/02/04 | 515 | 530 | 515 | 520 | 12,000 |
1997/02/03 | 512 | 519 | 511 | 511 | 10,000 |
1997/01/31 | 501 | 510 | 501 | 510 | 9,000 |
1997/01/30 | 504 | 505 | 500 | 500 | 11,000 |
1997/01/29 | 500 | 500 | 496 | 500 | 15,000 |
1997/01/28 | 499 | 500 | 495 | 500 | 9,000 |
1997/01/27 | 498 | 498 | 495 | 495 | 7,000 |
1997/01/24 | 499 | 500 | 490 | 500 | 21,000 |
1997/01/23 | 524 | 524 | 500 | 500 | 10,000 |
1997/01/22 | 495 | 518 | 495 | 515 | 42,000 |
1997/01/21 | 506 | 506 | 500 | 500 | 26,000 |
1997/01/20 | 538 | 538 | 514 | 515 | 24,000 |
1997/01/17 | 515 | 540 | 510 | 536 | 51,000 |
1997/01/16 | 498 | 519 | 498 | 505 | 44,000 |
1997/01/14 | 490 | 490 | 485 | 488 | 30,000 |
1997/01/13 | 480 | 485 | 468 | 485 | 30,000 |
1997/01/10 | 490 | 490 | 473 | 473 | 37,000 |
1997/01/09 | 501 | 505 | 490 | 500 | 27,000 |
1997/01/08 | 506 | 506 | 500 | 500 | 23,000 |
1997/01/07 | 532 | 532 | 510 | 510 | 27,000 |
1997/01/06 | 509 | 520 | 509 | 520 | 21,000 |