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 |
---|---|---|---|---|---|
2001/12/27 | 220 | 229 | 215 | 225 | 35,000 |
2001/12/26 | 231 | 235 | 212 | 212 | 33,000 |
2001/12/25 | 230 | 235 | 230 | 230 | 4,000 |
2001/12/21 | 235 | 235 | 230 | 230 | 69,000 |
2001/12/20 | 233 | 233 | 230 | 230 | 12,000 |
2001/12/19 | 242 | 242 | 232 | 232 | 18,000 |
2001/12/18 | 231 | 242 | 231 | 242 | 9,000 |
2001/12/17 | 250 | 250 | 231 | 231 | 23,000 |
2001/12/14 | 260 | 260 | 253 | 253 | 13,000 |
2001/12/13 | 265 | 265 | 263 | 263 | 3,000 |
2001/12/12 | 260 | 265 | 260 | 265 | 4,000 |
2001/12/11 | 269 | 270 | 269 | 269 | 19,000 |
2001/12/10 | 269 | 270 | 269 | 269 | 4,000 |
2001/12/07 | 270 | 270 | 268 | 268 | 7,000 |
2001/12/06 | 270 | 272 | 268 | 268 | 8,000 |
2001/12/05 | 262 | 268 | 262 | 268 | 11,000 |
2001/12/04 | 269 | 269 | 260 | 260 | 8,000 |
2001/12/03 | 260 | 260 | 260 | 260 | 11,000 |
2001/11/30 | 275 | 275 | 251 | 251 | 11,000 |
2001/11/29 | 275 | 278 | 275 | 275 | 16,000 |
2001/11/28 | 275 | 275 | 275 | 275 | 8,000 |
2001/11/27 | 267 | 278 | 267 | 275 | 15,000 |
2001/11/26 | 269 | 270 | 266 | 266 | 18,000 |
2001/11/22 | 268 | 274 | 268 | 270 | 4,000 |
2001/11/21 | 270 | 270 | 268 | 268 | 9,000 |
2001/11/20 | 270 | 270 | 268 | 268 | 5,000 |
2001/11/19 | 265 | 265 | 265 | 265 | 1,000 |
2001/11/16 | 263 | 264 | 262 | 264 | 6,000 |
2001/11/15 | 263 | 263 | 262 | 262 | 2,000 |
2001/11/14 | 261 | 261 | 261 | 261 | 3,000 |
2001/11/13 | 261 | 261 | 260 | 260 | 6,000 |
2001/11/12 | 260 | 260 | 260 | 260 | 2,000 |
2001/11/09 | 264 | 264 | 260 | 262 | 12,000 |
2001/11/08 | 270 | 270 | 265 | 265 | 11,000 |
2001/11/07 | 272 | 272 | 269 | 270 | 9,000 |
2001/11/06 | 271 | 271 | 270 | 270 | 3,000 |
2001/11/05 | 272 | 272 | 270 | 270 | 21,000 |
2001/11/02 | 275 | 275 | 272 | 272 | 5,000 |
2001/11/01 | 271 | 275 | 271 | 275 | 8,000 |
2001/10/31 | 272 | 272 | 268 | 268 | 4,000 |
2001/10/30 | 285 | 285 | 272 | 272 | 14,000 |
2001/10/29 | 285 | 285 | 285 | 285 | 7,000 |
2001/10/26 | 284 | 286 | 284 | 285 | 21,000 |
2001/10/25 | 276 | 283 | 276 | 280 | 15,000 |
2001/10/24 | 274 | 276 | 274 | 276 | 24,000 |
2001/10/23 | 267 | 273 | 265 | 273 | 17,000 |
2001/10/22 | 267 | 267 | 265 | 265 | 3,000 |
2001/10/19 | 262 | 268 | 262 | 263 | 11,000 |
2001/10/18 | 262 | 263 | 262 | 262 | 6,000 |
2001/10/17 | 265 | 265 | 261 | 261 | 3,000 |
2001/10/16 | 267 | 267 | 260 | 265 | 10,000 |
2001/10/15 | 262 | 262 | 260 | 260 | 2,000 |
2001/10/12 | 267 | 267 | 256 | 265 | 45,000 |
2001/10/11 | 250 | 250 | 247 | 248 | 26,000 |
2001/10/10 | 254 | 254 | 250 | 250 | 24,000 |
2001/10/09 | 256 | 261 | 251 | 255 | 26,000 |
2001/10/05 | 257 | 269 | 255 | 269 | 23,000 |
2001/10/04 | 255 | 257 | 255 | 257 | 32,000 |
2001/10/03 | 255 | 255 | 255 | 255 | 30,000 |
2001/10/02 | 260 | 260 | 255 | 255 | 12,000 |
2001/10/01 | 269 | 269 | 264 | 264 | 12,000 |
2001/09/28 | 250 | 269 | 250 | 269 | 21,000 |
2001/09/27 | 250 | 252 | 246 | 252 | 23,000 |
2001/09/26 | 256 | 256 | 251 | 251 | 13,000 |
2001/09/25 | 259 | 270 | 256 | 256 | 16,000 |
2001/09/21 | 252 | 252 | 245 | 250 | 27,000 |
2001/09/20 | 260 | 260 | 257 | 257 | 61,000 |
2001/09/19 | 250 | 260 | 250 | 259 | 7,000 |
2001/09/18 | 274 | 274 | 249 | 250 | 19,000 |
2001/09/17 | 264 | 265 | 253 | 253 | 7,000 |
2001/09/14 | 254 | 265 | 254 | 265 | 17,000 |
2001/09/13 | 250 | 260 | 250 | 252 | 35,000 |
2001/09/12 | 270 | 270 | 250 | 250 | 25,000 |
2001/09/11 | 275 | 275 | 270 | 275 | 29,000 |
2001/09/10 | 280 | 280 | 280 | 280 | 2,000 |
2001/09/07 | 280 | 280 | 275 | 275 | 34,000 |
2001/09/06 | 280 | 280 | 280 | 280 | 2,000 |
2001/09/05 | 294 | 294 | 280 | 280 | 7,000 |
2001/09/04 | 295 | 299 | 290 | 291 | 37,000 |
2001/09/03 | 300 | 300 | 296 | 296 | 10,000 |
2001/08/31 | 296 | 301 | 296 | 300 | 34,000 |
2001/08/30 | 302 | 302 | 300 | 302 | 14,000 |
2001/08/29 | 301 | 302 | 301 | 302 | 7,000 |
2001/08/28 | 304 | 304 | 301 | 301 | 5,000 |
2001/08/27 | 302 | 302 | 300 | 300 | 28,000 |
2001/08/24 | 300 | 301 | 300 | 301 | 8,000 |
2001/08/23 | 307 | 307 | 301 | 302 | 28,000 |
2001/08/22 | 305 | 305 | 305 | 305 | 9,000 |
2001/08/21 | 305 | 306 | 305 | 305 | 23,000 |
2001/08/20 | 306 | 310 | 306 | 306 | 11,000 |
2001/08/17 | 306 | 308 | 306 | 308 | 6,000 |
2001/08/16 | 306 | 306 | 305 | 305 | 3,000 |
2001/08/15 | 311 | 311 | 305 | 305 | 15,000 |
2001/08/14 | 304 | 316 | 304 | 306 | 5,000 |
2001/08/13 | 313 | 313 | 300 | 302 | 37,000 |
2001/08/10 | 328 | 328 | 316 | 316 | 11,000 |
2001/08/09 | 330 | 330 | 320 | 329 | 12,000 |
2001/08/08 | 339 | 346 | 335 | 338 | 36,000 |
2001/08/07 | 325 | 339 | 325 | 333 | 152,000 |
2001/08/06 | 310 | 315 | 308 | 315 | 11,000 |
2001/08/03 | 310 | 310 | 307 | 310 | 13,000 |
2001/08/02 | 307 | 307 | 307 | 307 | 5,000 |
2001/08/01 | 300 | 302 | 298 | 300 | 12,000 |
2001/07/31 | 300 | 309 | 300 | 300 | 11,000 |
2001/07/30 | 310 | 310 | 301 | 301 | 12,000 |
2001/07/27 | 316 | 316 | 310 | 310 | 11,000 |
2001/07/26 | 310 | 315 | 310 | 315 | 5,000 |
2001/07/25 | 306 | 318 | 306 | 307 | 69,000 |
2001/07/24 | 301 | 301 | 290 | 291 | 23,000 |
2001/07/23 | 315 | 316 | 308 | 308 | 7,000 |
2001/07/19 | 318 | 318 | 310 | 315 | 15,000 |
2001/07/18 | 331 | 331 | 320 | 320 | 22,000 |
2001/07/17 | 335 | 335 | 331 | 331 | 6,000 |
2001/07/16 | 333 | 333 | 330 | 330 | 96,000 |
2001/07/13 | 332 | 335 | 332 | 332 | 12,000 |
2001/07/12 | 331 | 331 | 325 | 330 | 7,000 |
2001/07/11 | 321 | 325 | 321 | 321 | 10,000 |
2001/07/10 | 325 | 325 | 320 | 320 | 18,000 |
2001/07/09 | 338 | 338 | 321 | 321 | 26,000 |
2001/07/06 | 339 | 340 | 338 | 340 | 28,000 |
2001/07/05 | 342 | 342 | 337 | 338 | 3,000 |
2001/07/04 | 339 | 342 | 338 | 338 | 14,000 |
2001/07/03 | 346 | 346 | 340 | 343 | 39,000 |
2001/07/02 | 348 | 348 | 345 | 345 | 12,000 |
2001/06/29 | 334 | 347 | 334 | 347 | 12,000 |
2001/06/28 | 345 | 345 | 334 | 334 | 25,000 |
2001/06/27 | 345 | 346 | 345 | 345 | 8,000 |
2001/06/26 | 348 | 348 | 340 | 345 | 31,000 |
2001/06/25 | 341 | 358 | 341 | 341 | 8,000 |
2001/06/22 | 355 | 355 | 340 | 340 | 11,000 |
2001/06/21 | 345 | 350 | 340 | 350 | 25,000 |
2001/06/20 | 351 | 351 | 330 | 333 | 22,000 |
2001/06/19 | 350 | 350 | 340 | 350 | 118,000 |
2001/06/18 | 360 | 360 | 349 | 349 | 14,000 |
2001/06/15 | 362 | 365 | 350 | 365 | 28,000 |
2001/06/14 | 360 | 367 | 360 | 367 | 10,000 |
2001/06/13 | 370 | 370 | 369 | 369 | 3,000 |
2001/06/12 | 370 | 370 | 367 | 370 | 15,000 |
2001/06/11 | 370 | 373 | 370 | 370 | 27,000 |
2001/06/08 | 380 | 382 | 380 | 380 | 6,000 |
2001/06/07 | 370 | 372 | 365 | 370 | 19,000 |
2001/06/06 | 370 | 370 | 370 | 370 | 5,000 |
2001/06/05 | 376 | 379 | 370 | 379 | 27,000 |
2001/06/04 | 379 | 379 | 375 | 375 | 11,000 |
2001/06/01 | 387 | 387 | 378 | 387 | 4,000 |
2001/05/31 | 380 | 389 | 375 | 388 | 24,000 |
2001/05/30 | 380 | 385 | 376 | 380 | 54,000 |
2001/05/29 | 397 | 397 | 395 | 395 | 15,000 |
2001/05/28 | 386 | 395 | 383 | 395 | 30,000 |
2001/05/25 | 394 | 394 | 385 | 385 | 18,000 |
2001/05/24 | 398 | 398 | 395 | 395 | 4,000 |
2001/05/23 | 402 | 408 | 398 | 398 | 23,000 |
2001/05/22 | 414 | 414 | 400 | 400 | 42,000 |
2001/05/21 | 415 | 415 | 405 | 405 | 8,000 |
2001/05/18 | 405 | 405 | 404 | 405 | 4,000 |
2001/05/17 | 405 | 405 | 405 | 405 | 1,000 |
2001/05/16 | 406 | 407 | 404 | 404 | 16,000 |
2001/05/15 | 410 | 414 | 410 | 414 | 21,000 |
2001/05/14 | 415 | 415 | 412 | 412 | 8,000 |
2001/05/11 | 420 | 420 | 415 | 416 | 15,000 |
2001/05/10 | 420 | 420 | 420 | 420 | 19,000 |
2001/05/09 | 423 | 424 | 418 | 421 | 24,000 |
2001/05/08 | 431 | 436 | 425 | 425 | 73,000 |
2001/05/07 | 420 | 429 | 420 | 429 | 34,000 |
2001/05/02 | 418 | 418 | 415 | 418 | 38,000 |
2001/05/01 | 411 | 413 | 405 | 413 | 55,000 |
2001/04/27 | 371 | 388 | 365 | 385 | 99,000 |
2001/04/26 | 382 | 400 | 380 | 385 | 52,000 |
2001/04/25 | 386 | 386 | 377 | 381 | 41,000 |
2001/04/24 | 389 | 389 | 386 | 386 | 8,000 |
2001/04/23 | 389 | 393 | 386 | 388 | 21,000 |
2001/04/20 | 396 | 396 | 387 | 390 | 19,000 |
2001/04/19 | 389 | 399 | 389 | 396 | 24,000 |
2001/04/18 | 375 | 380 | 375 | 380 | 17,000 |
2001/04/17 | 397 | 397 | 373 | 380 | 27,000 |
2001/04/16 | 395 | 399 | 391 | 399 | 9,000 |
2001/04/13 | 395 | 395 | 395 | 395 | 9,000 |
2001/04/12 | 391 | 391 | 390 | 391 | 4,000 |
2001/04/11 | 395 | 395 | 388 | 390 | 21,000 |
2001/04/10 | 393 | 395 | 393 | 395 | 6,000 |
2001/04/09 | 395 | 395 | 393 | 395 | 9,000 |
2001/04/06 | 405 | 406 | 393 | 393 | 31,000 |
2001/04/05 | 381 | 395 | 381 | 391 | 20,000 |
2001/04/04 | 386 | 388 | 380 | 380 | 24,000 |
2001/04/03 | 380 | 385 | 380 | 380 | 19,000 |
2001/04/02 | 400 | 400 | 380 | 382 | 9,000 |
2001/03/30 | 391 | 405 | 391 | 400 | 22,000 |
2001/03/29 | 394 | 400 | 390 | 390 | 46,000 |
2001/03/28 | 406 | 410 | 405 | 410 | 19,000 |
2001/03/27 | 417 | 417 | 402 | 405 | 17,000 |
2001/03/26 | 392 | 427 | 390 | 422 | 77,000 |
2001/03/23 | 385 | 385 | 378 | 385 | 47,000 |
2001/03/22 | 385 | 385 | 378 | 378 | 59,000 |
2001/03/21 | 370 | 385 | 370 | 380 | 73,000 |
2001/03/19 | 365 | 370 | 365 | 370 | 18,000 |
2001/03/16 | 374 | 375 | 370 | 375 | 43,000 |
2001/03/15 | 373 | 375 | 373 | 375 | 7,000 |
2001/03/14 | 375 | 380 | 374 | 374 | 25,000 |
2001/03/13 | 377 | 377 | 370 | 375 | 35,000 |
2001/03/12 | 381 | 381 | 378 | 380 | 33,000 |
2001/03/09 | 382 | 385 | 380 | 383 | 13,000 |
2001/03/08 | 385 | 385 | 380 | 384 | 24,000 |
2001/03/07 | 394 | 394 | 381 | 385 | 15,000 |
2001/03/06 | 376 | 390 | 374 | 379 | 19,000 |
2001/03/05 | 380 | 381 | 377 | 377 | 23,000 |
2001/03/02 | 385 | 385 | 380 | 380 | 21,000 |
2001/03/01 | 375 | 380 | 375 | 380 | 32,000 |
2001/02/28 | 380 | 380 | 370 | 375 | 64,000 |
2001/02/27 | 390 | 395 | 380 | 380 | 56,000 |
2001/02/26 | 386 | 399 | 385 | 390 | 27,000 |
2001/02/23 | 388 | 389 | 378 | 380 | 55,000 |
2001/02/22 | 385 | 388 | 383 | 385 | 10,000 |
2001/02/21 | 390 | 390 | 385 | 387 | 19,000 |
2001/02/20 | 395 | 399 | 392 | 398 | 14,000 |
2001/02/19 | 400 | 400 | 395 | 395 | 12,000 |
2001/02/16 | 398 | 398 | 398 | 398 | 7,000 |
2001/02/15 | 395 | 400 | 391 | 400 | 8,000 |
2001/02/14 | 386 | 400 | 386 | 400 | 7,000 |
2001/02/13 | 385 | 390 | 385 | 390 | 6,000 |
2001/02/09 | 382 | 390 | 380 | 382 | 37,000 |
2001/02/08 | 390 | 390 | 385 | 385 | 48,000 |
2001/02/07 | 400 | 401 | 390 | 390 | 19,000 |
2001/02/06 | 405 | 405 | 400 | 400 | 19,000 |
2001/02/05 | 411 | 411 | 404 | 404 | 23,000 |
2001/02/02 | 412 | 419 | 411 | 411 | 18,000 |
2001/02/01 | 415 | 423 | 410 | 410 | 25,000 |
2001/01/31 | 404 | 410 | 404 | 410 | 14,000 |
2001/01/30 | 410 | 413 | 404 | 404 | 14,000 |
2001/01/29 | 404 | 409 | 404 | 404 | 7,000 |
2001/01/26 | 401 | 410 | 400 | 404 | 24,000 |
2001/01/25 | 409 | 410 | 399 | 401 | 33,000 |
2001/01/24 | 412 | 415 | 410 | 410 | 25,000 |
2001/01/23 | 400 | 410 | 400 | 410 | 5,000 |
2001/01/22 | 425 | 425 | 400 | 400 | 59,000 |
2001/01/19 | 405 | 420 | 405 | 415 | 61,000 |
2001/01/18 | 405 | 414 | 400 | 400 | 30,000 |
2001/01/17 | 390 | 395 | 385 | 395 | 9,000 |
2001/01/16 | 394 | 394 | 380 | 389 | 22,000 |
2001/01/15 | 375 | 390 | 375 | 385 | 17,000 |
2001/01/12 | 381 | 395 | 381 | 395 | 8,000 |
2001/01/11 | 391 | 391 | 361 | 361 | 12,000 |
2001/01/10 | 407 | 407 | 391 | 391 | 23,000 |
2001/01/09 | 425 | 425 | 406 | 406 | 14,000 |
2001/01/05 | 430 | 430 | 425 | 425 | 12,000 |
2001/01/04 | 431 | 436 | 430 | 430 | 7,000 |