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 |
---|---|---|---|---|---|
2002/12/30 | 150 | 150 | 150 | 150 | 1,000 |
2002/12/27 | 150 | 150 | 150 | 150 | 2,000 |
2002/12/26 | 143 | 150 | 142 | 150 | 30,000 |
2002/12/25 | 137 | 141 | 135 | 140 | 86,000 |
2002/12/24 | 147 | 147 | 140 | 147 | 46,000 |
2002/12/20 | 149 | 150 | 147 | 147 | 22,000 |
2002/12/19 | 150 | 150 | 147 | 148 | 13,000 |
2002/12/18 | 160 | 160 | 150 | 152 | 9,000 |
2002/12/17 | 160 | 162 | 150 | 162 | 67,000 |
2002/12/16 | 174 | 174 | 145 | 160 | 67,000 |
2002/12/12 | 181 | 182 | 181 | 182 | 5,000 |
2002/12/11 | 182 | 182 | 182 | 182 | 8,000 |
2002/12/10 | 182 | 182 | 182 | 182 | 15,000 |
2002/12/09 | 182 | 183 | 182 | 182 | 11,000 |
2002/12/06 | 182 | 183 | 182 | 182 | 16,000 |
2002/12/05 | 181 | 183 | 180 | 182 | 7,000 |
2002/12/04 | 190 | 190 | 180 | 180 | 11,000 |
2002/12/03 | 180 | 180 | 177 | 177 | 5,000 |
2002/12/02 | 172 | 175 | 170 | 175 | 12,000 |
2002/11/29 | 169 | 175 | 169 | 169 | 10,000 |
2002/11/28 | 164 | 170 | 164 | 165 | 9,000 |
2002/11/27 | 164 | 164 | 163 | 163 | 4,000 |
2002/11/26 | 160 | 160 | 160 | 160 | 1,000 |
2002/11/25 | 163 | 170 | 163 | 170 | 8,000 |
2002/11/22 | 153 | 163 | 153 | 163 | 38,000 |
2002/11/21 | 160 | 160 | 152 | 160 | 30,000 |
2002/11/20 | 151 | 154 | 151 | 154 | 6,000 |
2002/11/19 | 160 | 160 | 160 | 160 | 2,000 |
2002/11/18 | 165 | 165 | 160 | 160 | 6,000 |
2002/11/15 | 168 | 168 | 168 | 168 | 8,000 |
2002/11/14 | 164 | 170 | 164 | 165 | 7,000 |
2002/11/13 | 181 | 186 | 163 | 177 | 91,000 |
2002/11/12 | 180 | 186 | 180 | 181 | 33,000 |
2002/11/11 | 186 | 186 | 180 | 186 | 45,000 |
2002/11/08 | 186 | 186 | 186 | 186 | 4,000 |
2002/11/07 | 190 | 190 | 186 | 186 | 4,000 |
2002/11/06 | 185 | 190 | 185 | 186 | 30,000 |
2002/11/05 | 185 | 186 | 185 | 185 | 65,000 |
2002/11/01 | 187 | 187 | 186 | 186 | 12,000 |
2002/10/30 | 185 | 185 | 185 | 185 | 34,000 |
2002/10/29 | 188 | 188 | 183 | 183 | 44,000 |
2002/10/28 | 190 | 191 | 183 | 183 | 20,000 |
2002/10/25 | 190 | 190 | 189 | 190 | 7,000 |
2002/10/23 | 202 | 205 | 202 | 205 | 20,000 |
2002/10/22 | 197 | 198 | 197 | 198 | 6,000 |
2002/10/21 | 210 | 210 | 196 | 196 | 5,000 |
2002/10/18 | 195 | 210 | 195 | 210 | 7,000 |
2002/10/17 | 205 | 205 | 205 | 205 | 4,000 |
2002/10/16 | 205 | 205 | 205 | 205 | 3,000 |
2002/10/15 | 198 | 198 | 195 | 198 | 4,000 |
2002/10/11 | 189 | 189 | 188 | 188 | 2,000 |
2002/10/10 | 190 | 190 | 182 | 188 | 16,000 |
2002/10/09 | 199 | 199 | 190 | 190 | 9,000 |
2002/10/08 | 190 | 195 | 190 | 195 | 18,000 |
2002/10/07 | 190 | 200 | 190 | 200 | 8,000 |
2002/10/04 | 205 | 206 | 205 | 205 | 4,000 |
2002/10/03 | 210 | 210 | 210 | 210 | 23,000 |
2002/10/02 | 210 | 210 | 210 | 210 | 7,000 |
2002/10/01 | 215 | 215 | 210 | 210 | 3,000 |
2002/09/30 | 215 | 215 | 215 | 215 | 17,000 |
2002/09/27 | 210 | 215 | 210 | 215 | 37,000 |
2002/09/26 | 215 | 215 | 210 | 210 | 39,000 |
2002/09/25 | 211 | 211 | 210 | 210 | 4,000 |
2002/09/24 | 210 | 211 | 210 | 211 | 13,000 |
2002/09/20 | 215 | 220 | 215 | 215 | 66,000 |
2002/09/19 | 215 | 225 | 213 | 215 | 35,000 |
2002/09/18 | 220 | 220 | 212 | 218 | 7,000 |
2002/09/17 | 220 | 235 | 220 | 235 | 10,000 |
2002/09/12 | 228 | 228 | 218 | 219 | 8,000 |
2002/09/11 | 218 | 229 | 217 | 229 | 38,000 |
2002/09/10 | 230 | 230 | 230 | 230 | 1,000 |
2002/09/09 | 217 | 230 | 217 | 230 | 3,000 |
2002/09/06 | 217 | 217 | 217 | 217 | 3,000 |
2002/09/05 | 217 | 217 | 217 | 217 | 3,000 |
2002/09/04 | 220 | 220 | 216 | 217 | 7,000 |
2002/09/03 | 217 | 220 | 216 | 220 | 7,000 |
2002/09/02 | 225 | 225 | 216 | 216 | 49,000 |
2002/08/30 | 228 | 228 | 225 | 225 | 3,000 |
2002/08/29 | 228 | 228 | 228 | 228 | 11,000 |
2002/08/28 | 230 | 230 | 228 | 228 | 18,000 |
2002/08/26 | 230 | 230 | 230 | 230 | 3,000 |
2002/08/23 | 233 | 235 | 228 | 229 | 51,000 |
2002/08/22 | 222 | 223 | 213 | 223 | 32,000 |
2002/08/21 | 228 | 228 | 226 | 226 | 4,000 |
2002/08/20 | 228 | 228 | 228 | 228 | 11,000 |
2002/08/19 | 233 | 233 | 231 | 231 | 9,000 |
2002/08/16 | 235 | 235 | 233 | 233 | 4,000 |
2002/08/13 | 235 | 235 | 235 | 235 | 2,000 |
2002/08/12 | 233 | 235 | 233 | 235 | 29,000 |
2002/08/09 | 240 | 240 | 232 | 232 | 7,000 |
2002/08/08 | 240 | 240 | 240 | 240 | 2,000 |
2002/08/07 | 233 | 240 | 232 | 240 | 9,000 |
2002/08/06 | 245 | 245 | 240 | 240 | 4,000 |
2002/08/05 | 245 | 245 | 245 | 245 | 2,000 |
2002/08/02 | 250 | 250 | 245 | 245 | 4,000 |
2002/08/01 | 251 | 251 | 250 | 250 | 5,000 |
2002/07/31 | 255 | 255 | 251 | 251 | 2,000 |
2002/07/30 | 250 | 250 | 250 | 250 | 6,000 |
2002/07/29 | 250 | 250 | 250 | 250 | 2,000 |
2002/07/26 | 252 | 252 | 250 | 250 | 6,000 |
2002/07/25 | 251 | 252 | 251 | 252 | 7,000 |
2002/07/24 | 263 | 263 | 261 | 261 | 8,000 |
2002/07/23 | 261 | 261 | 261 | 261 | 10,000 |
2002/07/22 | 261 | 261 | 261 | 261 | 10,000 |
2002/07/19 | 261 | 261 | 261 | 261 | 6,000 |
2002/07/18 | 278 | 278 | 260 | 260 | 13,000 |
2002/07/17 | 260 | 260 | 260 | 260 | 3,000 |
2002/07/16 | 268 | 272 | 267 | 272 | 15,000 |
2002/07/15 | 247 | 267 | 245 | 265 | 1,019,000 |
2002/07/12 | 249 | 250 | 247 | 247 | 5,000 |
2002/07/11 | 250 | 250 | 247 | 247 | 4,000 |
2002/07/10 | 250 | 250 | 250 | 250 | 66,000 |
2002/07/09 | 250 | 250 | 250 | 250 | 9,000 |
2002/07/08 | 253 | 255 | 251 | 251 | 9,000 |
2002/07/05 | 250 | 251 | 250 | 250 | 28,000 |
2002/07/04 | 251 | 251 | 250 | 250 | 5,000 |
2002/07/03 | 250 | 250 | 248 | 250 | 29,000 |
2002/07/02 | 260 | 260 | 250 | 250 | 6,000 |
2002/07/01 | 255 | 255 | 255 | 255 | 9,000 |
2002/06/28 | 257 | 257 | 255 | 255 | 7,000 |
2002/06/27 | 234 | 259 | 234 | 259 | 5,000 |
2002/06/26 | 245 | 245 | 234 | 234 | 12,000 |
2002/06/21 | 242 | 250 | 241 | 248 | 9,000 |
2002/06/19 | 260 | 260 | 251 | 251 | 6,000 |
2002/06/18 | 260 | 260 | 260 | 260 | 5,000 |
2002/06/17 | 260 | 260 | 260 | 260 | 1,000 |
2002/06/14 | 265 | 268 | 260 | 260 | 10,000 |
2002/06/12 | 265 | 265 | 265 | 265 | 1,000 |
2002/06/11 | 269 | 269 | 268 | 268 | 6,000 |
2002/06/10 | 266 | 270 | 266 | 270 | 8,000 |
2002/06/07 | 270 | 270 | 266 | 266 | 8,000 |
2002/06/06 | 273 | 273 | 271 | 271 | 4,000 |
2002/06/05 | 279 | 279 | 271 | 272 | 4,000 |
2002/06/03 | 284 | 284 | 279 | 279 | 4,000 |
2002/05/31 | 285 | 285 | 284 | 284 | 2,000 |
2002/05/30 | 284 | 284 | 280 | 280 | 10,000 |
2002/05/29 | 280 | 285 | 280 | 284 | 7,000 |
2002/05/28 | 278 | 278 | 276 | 276 | 15,000 |
2002/05/27 | 269 | 277 | 269 | 277 | 11,000 |
2002/05/24 | 292 | 292 | 292 | 292 | 1,000 |
2002/05/23 | 277 | 277 | 275 | 275 | 14,000 |
2002/05/22 | 273 | 273 | 273 | 273 | 1,000 |
2002/05/21 | 273 | 273 | 273 | 273 | 2,000 |
2002/05/20 | 272 | 273 | 270 | 270 | 19,000 |
2002/05/17 | 267 | 267 | 266 | 266 | 3,000 |
2002/05/16 | 265 | 265 | 265 | 265 | 2,000 |
2002/05/15 | 266 | 270 | 266 | 270 | 18,000 |
2002/05/14 | 265 | 267 | 265 | 267 | 3,000 |
2002/05/13 | 269 | 270 | 269 | 270 | 6,000 |
2002/05/10 | 271 | 271 | 266 | 266 | 4,000 |
2002/05/09 | 267 | 270 | 267 | 270 | 3,000 |
2002/05/08 | 270 | 270 | 266 | 268 | 7,000 |
2002/05/07 | 266 | 270 | 266 | 266 | 7,000 |
2002/05/02 | 272 | 281 | 272 | 280 | 7,000 |
2002/05/01 | 290 | 292 | 270 | 292 | 12,000 |
2002/04/30 | 294 | 294 | 294 | 294 | 8,000 |
2002/04/26 | 294 | 294 | 294 | 294 | 14,000 |
2002/04/25 | 294 | 294 | 294 | 294 | 1,000 |
2002/04/24 | 284 | 290 | 284 | 290 | 19,000 |
2002/04/23 | 284 | 285 | 283 | 284 | 8,000 |
2002/04/22 | 284 | 285 | 282 | 285 | 19,000 |
2002/04/19 | 285 | 290 | 278 | 285 | 26,000 |
2002/04/18 | 285 | 285 | 284 | 285 | 29,000 |
2002/04/17 | 284 | 285 | 284 | 285 | 16,000 |
2002/04/16 | 280 | 282 | 280 | 282 | 2,000 |
2002/04/15 | 280 | 280 | 280 | 280 | 1,000 |
2002/04/12 | 280 | 280 | 280 | 280 | 4,000 |
2002/04/11 | 282 | 283 | 282 | 283 | 2,000 |
2002/04/10 | 280 | 280 | 279 | 280 | 3,000 |
2002/04/09 | 285 | 285 | 283 | 285 | 4,000 |
2002/04/08 | 284 | 290 | 284 | 285 | 4,000 |
2002/04/05 | 292 | 292 | 291 | 291 | 5,000 |
2002/04/04 | 292 | 292 | 292 | 292 | 2,000 |
2002/04/03 | 291 | 292 | 291 | 292 | 10,000 |
2002/04/02 | 292 | 292 | 291 | 291 | 3,000 |
2002/04/01 | 292 | 294 | 292 | 292 | 17,000 |
2002/03/29 | 291 | 294 | 291 | 292 | 7,000 |
2002/03/28 | 291 | 291 | 291 | 291 | 2,000 |
2002/03/27 | 295 | 295 | 290 | 290 | 7,000 |
2002/03/26 | 288 | 288 | 288 | 288 | 3,000 |
2002/03/25 | 315 | 315 | 310 | 310 | 14,000 |
2002/03/22 | 317 | 317 | 313 | 313 | 6,000 |
2002/03/20 | 319 | 319 | 310 | 310 | 22,000 |
2002/03/19 | 306 | 306 | 302 | 305 | 13,000 |
2002/03/18 | 301 | 312 | 296 | 300 | 41,000 |
2002/03/15 | 316 | 316 | 311 | 312 | 13,000 |
2002/03/14 | 307 | 312 | 303 | 312 | 10,000 |
2002/03/13 | 317 | 320 | 313 | 313 | 18,000 |
2002/03/12 | 324 | 324 | 317 | 317 | 29,000 |
2002/03/11 | 305 | 325 | 305 | 325 | 29,000 |
2002/03/08 | 291 | 302 | 291 | 302 | 20,000 |
2002/03/07 | 293 | 293 | 285 | 293 | 22,000 |
2002/03/06 | 281 | 290 | 281 | 290 | 9,000 |
2002/03/05 | 309 | 309 | 295 | 300 | 38,000 |
2002/03/04 | 281 | 300 | 280 | 300 | 38,000 |
2002/03/01 | 265 | 275 | 263 | 275 | 46,000 |
2002/02/28 | 259 | 263 | 258 | 263 | 34,000 |
2002/02/27 | 252 | 254 | 251 | 254 | 18,000 |
2002/02/26 | 253 | 253 | 250 | 250 | 10,000 |
2002/02/25 | 250 | 250 | 245 | 245 | 4,000 |
2002/02/22 | 233 | 253 | 233 | 252 | 23,000 |
2002/02/21 | 233 | 234 | 232 | 232 | 11,000 |
2002/02/20 | 233 | 233 | 233 | 233 | 1,000 |
2002/02/18 | 246 | 246 | 246 | 246 | 1,000 |
2002/02/15 | 235 | 235 | 231 | 231 | 9,000 |
2002/02/14 | 232 | 233 | 230 | 230 | 20,000 |
2002/02/13 | 230 | 230 | 230 | 230 | 1,000 |
2002/02/12 | 228 | 228 | 228 | 228 | 5,000 |
2002/02/08 | 227 | 227 | 226 | 226 | 7,000 |
2002/02/07 | 226 | 227 | 226 | 227 | 3,000 |
2002/02/06 | 230 | 230 | 230 | 230 | 4,000 |
2002/02/05 | 237 | 237 | 230 | 230 | 6,000 |
2002/02/04 | 238 | 238 | 238 | 238 | 3,000 |
2002/02/01 | 243 | 243 | 238 | 238 | 15,000 |
2002/01/31 | 236 | 238 | 236 | 238 | 3,000 |
2002/01/30 | 236 | 236 | 236 | 236 | 1,000 |
2002/01/29 | 237 | 237 | 236 | 236 | 10,000 |
2002/01/28 | 235 | 235 | 235 | 235 | 1,000 |
2002/01/25 | 235 | 236 | 235 | 235 | 4,000 |
2002/01/24 | 232 | 234 | 232 | 233 | 5,000 |
2002/01/23 | 238 | 238 | 233 | 233 | 15,000 |
2002/01/22 | 238 | 238 | 238 | 238 | 2,000 |
2002/01/21 | 236 | 237 | 236 | 237 | 4,000 |
2002/01/18 | 236 | 236 | 236 | 236 | 7,000 |
2002/01/17 | 238 | 238 | 231 | 236 | 8,000 |
2002/01/16 | 236 | 236 | 236 | 236 | 1,000 |
2002/01/15 | 236 | 236 | 236 | 236 | 1,000 |
2002/01/11 | 250 | 250 | 236 | 236 | 17,000 |
2002/01/10 | 255 | 255 | 245 | 250 | 10,000 |
2002/01/09 | 240 | 245 | 240 | 245 | 14,000 |
2002/01/08 | 240 | 240 | 240 | 240 | 9,000 |
2002/01/04 | 232 | 232 | 232 | 232 | 1,000 |