日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 350 350 330 330 4,000
1999/12/29 330 330 320 330 10,000
1999/12/28 330 335 330 330 12,000
1999/12/27 331 331 310 330 11,000
1999/12/24 312 335 312 335 36,000
1999/12/22 300 300 260 299 11,000
1999/12/21 300 300 300 300 1,000
1999/12/20 304 304 300 300 18,000
1999/12/17 303 305 302 305 7,000
1999/12/16 300 300 300 300 3,000
1999/12/15 335 335 335 335 7,000
1999/12/14 310 310 300 300 8,000
1999/12/13 330 330 320 320 2,000
1999/12/10 330 334 330 334 2,000
1999/12/09 335 335 330 334 7,000
1999/12/08 335 335 335 335 4,000
1999/12/07 335 337 335 335 8,000
1999/12/06 306 337 306 335 9,000
1999/12/03 306 306 306 306 1,000
1999/12/02 310 315 306 306 4,000
1999/12/01 310 310 310 310 2,000
1999/11/30 301 310 300 310 17,000
1999/11/29 330 330 291 296 15,000
1999/11/26 330 331 320 320 7,000
1999/11/25 330 330 330 330 8,000
1999/11/24 340 340 322 330 22,000
1999/11/22 337 337 337 337 1,000
1999/11/19 365 365 331 335 8,000
1999/11/18 360 360 355 355 5,000
1999/11/17 320 330 320 330 8,000
1999/11/16 330 330 320 320 5,000
1999/11/12 350 350 340 340 15,000
1999/11/11 394 394 314 314 27,000
1999/11/10 394 394 394 394 1,000
1999/11/09 395 395 395 395 6,000
1999/11/08 395 395 391 392 5,000
1999/11/05 388 395 388 391 7,000
1999/11/04 393 395 379 385 14,000
1999/11/02 400 400 391 391 14,000
1999/11/01 395 403 395 400 25,000
1999/10/29 400 400 395 395 13,000
1999/10/28 400 400 395 395 6,000
1999/10/27 400 400 390 390 20,000
1999/10/26 400 400 400 400 14,000
1999/10/25 400 400 400 400 3,000
1999/10/22 402 402 395 400 12,000
1999/10/21 400 400 390 397 59,000
1999/10/20 359 359 359 359 12,000
1999/10/19 350 359 350 359 2,000
1999/10/18 350 350 341 350 7,000
1999/10/15 382 382 352 352 17,000
1999/10/14 390 390 382 382 16,000
1999/10/13 390 395 390 390 3,000
1999/10/12 395 400 395 400 3,000
1999/10/08 410 410 400 400 8,000
1999/10/07 400 400 390 390 23,000
1999/10/06 394 420 394 420 37,000
1999/10/05 395 395 395 395 10,000
1999/10/04 420 420 390 391 5,000
1999/10/01 391 405 391 405 8,000
1999/09/30 382 390 382 390 4,000
1999/09/29 390 390 380 382 21,000
1999/09/28 410 410 400 400 2,000
1999/09/27 410 420 410 415 8,000
1999/09/24 400 410 390 410 14,000
1999/09/22 425 425 420 420 38,000
1999/09/21 449 449 425 425 28,000
1999/09/20 436 449 435 435 31,000
1999/09/17 429 435 425 426 74,000
1999/09/16 429 429 395 401 70,000
1999/09/14 400 450 395 449 272,000
1999/09/13 350 370 350 370 27,000
1999/09/10 352 352 340 350 25,000
1999/09/09 370 370 351 351 10,000
1999/09/08 380 380 365 370 24,000
1999/09/07 365 390 365 380 66,000
1999/09/06 360 360 350 350 5,000
1999/09/03 350 360 350 360 27,000
1999/09/02 335 335 320 325 12,000
1999/08/31 330 330 325 325 15,000
1999/08/30 325 330 325 330 8,000
1999/08/27 321 325 321 325 8,000
1999/08/26 331 331 331 331 2,000
1999/08/25 330 330 330 330 8,000
1999/08/24 340 340 335 335 11,000
1999/08/23 350 350 345 345 10,000
1999/08/20 360 360 350 350 19,000
1999/08/19 371 371 360 360 23,000
1999/08/18 375 380 371 375 6,000
1999/08/17 369 375 369 375 9,000
1999/08/16 368 368 368 368 5,000
1999/08/13 368 372 368 372 7,000
1999/08/12 370 372 370 372 4,000
1999/08/11 371 371 370 370 6,000
1999/08/10 380 380 370 370 22,000
1999/08/09 359 375 358 375 11,000
1999/08/06 372 375 356 360 21,000
1999/08/05 385 385 361 361 45,000
1999/08/04 370 380 350 350 32,000
1999/08/03 375 375 345 345 21,000
1999/08/02 375 375 375 375 5,000
1999/07/30 365 384 365 380 20,000
1999/07/29 405 405 390 390 42,000
1999/07/28 410 410 396 405 159,000
1999/07/27 350 405 350 400 134,000
1999/07/26 328 370 326 365 37,000
1999/07/23 311 335 311 331 20,000
1999/07/22 350 359 325 330 30,000
1999/07/21 365 365 350 351 40,000
1999/07/19 370 373 360 365 102,000
1999/07/16 318 330 317 320 34,000
1999/07/15 310 310 298 298 19,000
1999/07/14 316 317 310 310 17,000
1999/07/13 318 319 315 315 10,000
1999/07/12 311 311 311 311 4,000
1999/07/09 325 325 305 305 5,000
1999/07/08 335 335 328 328 43,000
1999/07/07 300 340 300 335 64,000
1999/07/06 290 301 290 300 19,000
1999/07/05 295 295 288 288 30,000
1999/07/02 288 288 288 288 7,000
1999/07/01 286 286 285 285 18,000
1999/06/30 294 294 290 290 3,000
1999/06/29 285 300 285 300 16,000
1999/06/28 280 280 280 280 7,000
1999/06/25 280 280 280 280 7,000
1999/06/24 271 280 271 280 10,000
1999/06/23 299 300 290 291 46,000
1999/06/22 276 300 276 299 49,000
1999/06/21 264 270 261 270 5,000
1999/06/18 251 255 251 255 3,000
1999/06/17 251 251 250 250 7,000
1999/06/15 260 264 260 264 2,000
1999/06/14 266 266 265 265 2,000
1999/06/11 250 262 250 262 13,000
1999/06/10 239 245 239 243 12,000
1999/06/09 236 236 236 236 2,000
1999/06/08 240 240 240 240 1,000
1999/06/07 238 238 238 238 1,000
1999/06/04 234 238 234 238 6,000
1999/06/02 249 249 249 249 1,000
1999/06/01 250 250 250 250 4,000
1999/05/31 250 250 250 250 11,000
1999/05/28 240 240 240 240 10,000
1999/05/25 230 240 230 240 13,000
1999/05/24 240 250 235 250 10,000
1999/05/20 240 240 240 240 6,000
1999/05/19 241 241 240 240 3,000
1999/05/17 250 250 242 242 3,000
1999/05/13 250 250 250 250 3,000
1999/05/12 250 250 250 250 5,000
1999/05/11 252 252 250 250 10,000
1999/05/10 241 250 241 250 10,000
1999/05/07 270 270 260 260 9,000
1999/05/06 270 270 270 270 2,000
1999/04/30 265 270 265 270 9,000
1999/04/28 261 270 260 270 16,000
1999/04/26 231 231 231 231 1,000
1999/04/22 231 232 230 230 15,000
1999/04/21 249 249 236 240 18,000
1999/04/19 249 249 249 249 3,000
1999/04/16 249 249 249 249 1,000
1999/04/15 248 250 248 250 9,000
1999/04/14 269 269 235 235 7,000
1999/04/13 270 270 270 270 1,000
1999/04/12 270 270 253 265 11,000
1999/04/09 275 275 268 268 16,000
1999/04/08 280 280 270 275 36,000
1999/04/07 230 285 230 285 50,000
1999/04/06 224 230 222 222 18,000
1999/04/05 220 220 215 220 22,000
1999/04/02 219 220 215 215 10,000
1999/04/01 215 215 200 200 17,000
1999/03/30 220 220 220 220 7,000
1999/03/29 220 225 220 225 5,000
1999/03/26 228 228 219 219 3,000
1999/03/25 228 230 228 230 19,000
1999/03/24 227 230 227 230 11,000
1999/03/23 230 230 230 230 6,000
1999/03/19 230 230 230 230 1,000
1999/03/18 221 230 220 230 4,000
1999/03/17 219 220 219 220 15,000
1999/03/16 210 220 210 220 3,000
1999/03/15 197 209 197 209 15,000
1999/03/12 221 225 221 221 12,000
1999/03/11 219 220 218 220 8,000
1999/03/10 215 219 215 219 12,000
1999/03/09 215 215 212 212 12,000
1999/03/08 205 219 205 219 16,000
1999/03/04 202 202 202 202 1,000
1999/03/02 210 215 210 210 12,000
1999/03/01 205 210 205 210 7,000
1999/02/26 204 205 204 204 12,000
1999/02/25 205 205 196 204 4,000
1999/02/24 204 205 197 197 9,000
1999/02/23 204 204 204 204 1,000
1999/02/19 204 204 204 204 5,000
1999/02/16 206 206 206 206 1,000
1999/02/15 193 193 193 193 1,000
1999/02/12 208 208 208 208 1,000
1999/02/10 197 197 197 197 2,000
1999/02/09 197 197 197 197 4,000
1999/02/08 197 197 197 197 1,000
1999/02/05 192 197 192 197 23,000
1999/02/04 192 192 192 192 1,000
1999/02/02 207 207 207 207 1,000
1999/02/01 215 215 190 190 5,000
1999/01/29 201 210 201 210 14,000
1999/01/28 197 201 188 201 29,000
1999/01/26 187 197 187 197 15,000
1999/01/25 187 187 187 187 11,000
1999/01/22 187 187 187 187 26,000
1999/01/21 187 187 185 187 21,000
1999/01/20 187 187 187 187 15,000
1999/01/19 190 190 187 187 6,000
1999/01/18 187 187 187 187 1,000
1999/01/14 186 186 186 186 1,000
1999/01/12 195 195 186 186 2,000
1999/01/08 192 200 192 200 6,000
1999/01/07 195 195 194 194 5,000
1999/01/06 194 194 191 191 2,000
1999/01/05 205 205 195 195 7,000
1999/01/04 203 203 200 200 11,000

このページの先頭へ