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 |
---|---|---|---|---|---|
2003/12/30 | 150 | 158 | 150 | 158 | 10,000 |
2003/12/29 | 147 | 151 | 147 | 147 | 29,000 |
2003/12/26 | 142 | 145 | 141 | 145 | 8,000 |
2003/12/25 | 140 | 140 | 133 | 139 | 286,000 |
2003/12/24 | 138 | 139 | 132 | 138 | 151,000 |
2003/12/22 | 142 | 142 | 139 | 139 | 136,000 |
2003/12/19 | 146 | 146 | 143 | 143 | 52,000 |
2003/12/18 | 147 | 147 | 144 | 144 | 47,000 |
2003/12/17 | 151 | 151 | 146 | 148 | 33,000 |
2003/12/16 | 153 | 153 | 150 | 151 | 50,000 |
2003/12/15 | 154 | 156 | 153 | 154 | 20,000 |
2003/12/12 | 154 | 158 | 154 | 155 | 14,000 |
2003/12/11 | 153 | 154 | 153 | 153 | 11,000 |
2003/12/10 | 156 | 156 | 154 | 156 | 51,000 |
2003/12/09 | 158 | 158 | 157 | 157 | 10,000 |
2003/12/08 | 158 | 158 | 156 | 156 | 13,000 |
2003/12/05 | 158 | 162 | 157 | 162 | 51,000 |
2003/12/04 | 158 | 160 | 158 | 158 | 34,000 |
2003/12/03 | 158 | 159 | 158 | 158 | 21,000 |
2003/12/02 | 160 | 160 | 158 | 158 | 44,000 |
2003/12/01 | 154 | 155 | 154 | 155 | 22,000 |
2003/11/28 | 155 | 155 | 153 | 154 | 13,000 |
2003/11/27 | 157 | 157 | 154 | 154 | 19,000 |
2003/11/26 | 159 | 159 | 154 | 157 | 12,000 |
2003/11/25 | 154 | 159 | 154 | 159 | 20,000 |
2003/11/21 | 153 | 153 | 153 | 153 | 7,000 |
2003/11/20 | 152 | 155 | 152 | 153 | 14,000 |
2003/11/19 | 154 | 154 | 150 | 150 | 42,000 |
2003/11/18 | 158 | 158 | 151 | 154 | 31,000 |
2003/11/17 | 167 | 167 | 160 | 160 | 25,000 |
2003/11/14 | 175 | 175 | 167 | 167 | 18,000 |
2003/11/13 | 170 | 171 | 166 | 166 | 22,000 |
2003/11/12 | 170 | 170 | 169 | 169 | 11,000 |
2003/11/11 | 177 | 177 | 168 | 169 | 32,000 |
2003/11/10 | 178 | 178 | 178 | 178 | 2,000 |
2003/11/07 | 177 | 178 | 177 | 178 | 11,000 |
2003/11/06 | 178 | 182 | 178 | 182 | 12,000 |
2003/11/05 | 179 | 180 | 178 | 179 | 17,000 |
2003/11/04 | 180 | 180 | 179 | 179 | 22,000 |
2003/10/31 | 182 | 182 | 178 | 179 | 18,000 |
2003/10/30 | 189 | 189 | 182 | 182 | 25,000 |
2003/10/29 | 185 | 190 | 185 | 189 | 8,000 |
2003/10/28 | 182 | 185 | 182 | 185 | 4,000 |
2003/10/27 | 182 | 183 | 182 | 182 | 12,000 |
2003/10/24 | 181 | 185 | 180 | 185 | 19,000 |
2003/10/23 | 190 | 190 | 182 | 182 | 34,000 |
2003/10/22 | 190 | 191 | 189 | 190 | 40,000 |
2003/10/21 | 196 | 196 | 189 | 189 | 38,000 |
2003/10/20 | 192 | 195 | 192 | 195 | 40,000 |
2003/10/17 | 194 | 194 | 192 | 192 | 43,000 |
2003/10/16 | 202 | 203 | 191 | 197 | 74,000 |
2003/10/15 | 208 | 208 | 201 | 202 | 106,000 |
2003/10/14 | 199 | 208 | 195 | 200 | 170,000 |
2003/10/10 | 194 | 194 | 193 | 193 | 39,000 |
2003/10/09 | 183 | 184 | 182 | 184 | 31,000 |
2003/10/08 | 184 | 187 | 184 | 184 | 36,000 |
2003/10/07 | 183 | 185 | 183 | 183 | 12,000 |
2003/10/06 | 183 | 185 | 183 | 183 | 19,000 |
2003/10/03 | 185 | 186 | 181 | 182 | 17,000 |
2003/10/02 | 177 | 185 | 177 | 185 | 19,000 |
2003/10/01 | 184 | 184 | 178 | 178 | 20,000 |
2003/09/30 | 185 | 185 | 184 | 184 | 3,000 |
2003/09/29 | 183 | 185 | 183 | 184 | 8,000 |
2003/09/26 | 181 | 183 | 181 | 183 | 13,000 |
2003/09/25 | 181 | 181 | 180 | 181 | 31,000 |
2003/09/24 | 180 | 184 | 180 | 184 | 16,000 |
2003/09/22 | 184 | 184 | 181 | 181 | 34,000 |
2003/09/19 | 190 | 191 | 187 | 187 | 19,000 |
2003/09/18 | 190 | 191 | 185 | 191 | 20,000 |
2003/09/17 | 192 | 192 | 190 | 190 | 33,000 |
2003/09/16 | 194 | 195 | 191 | 191 | 19,000 |
2003/09/12 | 192 | 195 | 192 | 195 | 4,000 |
2003/09/11 | 191 | 194 | 191 | 194 | 23,000 |
2003/09/10 | 196 | 197 | 192 | 192 | 20,000 |
2003/09/09 | 198 | 200 | 195 | 195 | 21,000 |
2003/09/08 | 197 | 198 | 194 | 195 | 51,000 |
2003/09/05 | 197 | 199 | 195 | 198 | 27,000 |
2003/09/04 | 200 | 200 | 195 | 196 | 15,000 |
2003/09/03 | 207 | 207 | 200 | 201 | 41,000 |
2003/09/02 | 208 | 210 | 205 | 205 | 55,000 |
2003/09/01 | 200 | 207 | 200 | 205 | 97,000 |
2003/08/29 | 193 | 198 | 193 | 198 | 41,000 |
2003/08/28 | 193 | 195 | 193 | 193 | 23,000 |
2003/08/27 | 190 | 192 | 188 | 192 | 19,000 |
2003/08/26 | 187 | 190 | 187 | 190 | 13,000 |
2003/08/25 | 188 | 188 | 185 | 187 | 24,000 |
2003/08/22 | 190 | 190 | 187 | 187 | 11,000 |
2003/08/21 | 190 | 190 | 188 | 190 | 15,000 |
2003/08/20 | 192 | 193 | 188 | 190 | 25,000 |
2003/08/19 | 188 | 189 | 186 | 187 | 40,000 |
2003/08/18 | 182 | 184 | 181 | 182 | 33,000 |
2003/08/15 | 181 | 185 | 180 | 181 | 15,000 |
2003/08/14 | 177 | 180 | 177 | 180 | 10,000 |
2003/08/13 | 179 | 180 | 179 | 180 | 11,000 |
2003/08/12 | 179 | 180 | 176 | 180 | 25,000 |
2003/08/11 | 177 | 180 | 166 | 176 | 39,000 |
2003/08/08 | 190 | 190 | 187 | 187 | 3,000 |
2003/08/07 | 189 | 189 | 186 | 186 | 4,000 |
2003/08/06 | 195 | 197 | 190 | 190 | 23,000 |
2003/08/05 | 197 | 199 | 187 | 199 | 47,000 |
2003/08/04 | 200 | 200 | 197 | 199 | 6,000 |
2003/08/01 | 196 | 200 | 196 | 200 | 2,000 |
2003/07/31 | 196 | 200 | 195 | 200 | 31,000 |
2003/07/30 | 198 | 200 | 196 | 200 | 13,000 |
2003/07/29 | 199 | 200 | 196 | 200 | 26,000 |
2003/07/28 | 199 | 200 | 199 | 199 | 8,000 |
2003/07/25 | 196 | 199 | 196 | 199 | 7,000 |
2003/07/24 | 196 | 200 | 194 | 200 | 25,000 |
2003/07/23 | 193 | 200 | 193 | 200 | 6,000 |
2003/07/22 | 197 | 198 | 191 | 198 | 19,000 |
2003/07/18 | 195 | 195 | 181 | 192 | 53,000 |
2003/07/17 | 196 | 196 | 190 | 190 | 53,000 |
2003/07/16 | 205 | 205 | 196 | 196 | 15,000 |
2003/07/15 | 200 | 205 | 198 | 205 | 21,000 |
2003/07/14 | 202 | 202 | 199 | 200 | 51,000 |
2003/07/11 | 211 | 212 | 206 | 209 | 33,000 |
2003/07/10 | 209 | 215 | 209 | 212 | 32,000 |
2003/07/09 | 211 | 211 | 208 | 211 | 21,000 |
2003/07/08 | 210 | 217 | 208 | 211 | 36,000 |
2003/07/07 | 206 | 207 | 201 | 207 | 18,000 |
2003/07/04 | 204 | 206 | 197 | 206 | 80,000 |
2003/07/03 | 222 | 222 | 202 | 202 | 103,000 |
2003/07/02 | 210 | 221 | 210 | 220 | 94,000 |
2003/07/01 | 201 | 210 | 201 | 205 | 60,000 |
2003/06/30 | 198 | 200 | 195 | 200 | 54,000 |
2003/06/27 | 200 | 200 | 194 | 194 | 33,000 |
2003/06/26 | 192 | 194 | 190 | 194 | 31,000 |
2003/06/25 | 191 | 197 | 191 | 197 | 17,000 |
2003/06/24 | 200 | 200 | 192 | 192 | 44,000 |
2003/06/23 | 195 | 200 | 194 | 200 | 73,000 |
2003/06/20 | 188 | 194 | 185 | 193 | 82,000 |
2003/06/19 | 182 | 188 | 182 | 188 | 24,000 |
2003/06/18 | 184 | 184 | 182 | 182 | 20,000 |
2003/06/17 | 183 | 187 | 182 | 184 | 28,000 |
2003/06/16 | 180 | 182 | 177 | 182 | 13,000 |
2003/06/13 | 182 | 182 | 178 | 180 | 25,000 |
2003/06/12 | 185 | 185 | 181 | 183 | 25,000 |
2003/06/11 | 175 | 182 | 174 | 180 | 122,000 |
2003/06/10 | 172 | 174 | 171 | 172 | 31,000 |
2003/06/09 | 175 | 175 | 168 | 171 | 122,000 |
2003/06/06 | 175 | 175 | 168 | 175 | 103,000 |
2003/06/05 | 177 | 177 | 169 | 172 | 78,000 |
2003/06/04 | 179 | 179 | 169 | 170 | 57,000 |
2003/06/03 | 175 | 178 | 169 | 178 | 108,000 |
2003/06/02 | 170 | 173 | 170 | 170 | 67,000 |
2003/05/30 | 168 | 172 | 168 | 168 | 52,000 |
2003/05/29 | 166 | 168 | 165 | 166 | 42,000 |
2003/05/28 | 169 | 170 | 165 | 165 | 38,000 |
2003/05/27 | 166 | 167 | 165 | 165 | 31,000 |
2003/05/26 | 167 | 168 | 163 | 165 | 26,000 |
2003/05/23 | 166 | 170 | 165 | 170 | 5,000 |
2003/05/22 | 170 | 173 | 164 | 164 | 25,000 |
2003/05/21 | 167 | 170 | 167 | 170 | 5,000 |
2003/05/20 | 164 | 170 | 164 | 169 | 14,000 |
2003/05/19 | 166 | 179 | 166 | 179 | 2,000 |
2003/05/16 | 178 | 180 | 172 | 173 | 18,000 |
2003/05/15 | 174 | 175 | 174 | 175 | 4,000 |
2003/05/14 | 180 | 181 | 171 | 172 | 33,000 |
2003/05/13 | 187 | 187 | 180 | 180 | 12,000 |
2003/05/12 | 184 | 185 | 180 | 180 | 41,000 |
2003/05/09 | 185 | 185 | 178 | 178 | 27,000 |
2003/05/08 | 190 | 190 | 182 | 183 | 55,000 |
2003/05/07 | 179 | 188 | 175 | 187 | 151,000 |
2003/05/06 | 173 | 175 | 168 | 169 | 51,000 |
2003/05/02 | 164 | 170 | 163 | 168 | 75,000 |
2003/05/01 | 159 | 161 | 159 | 160 | 13,000 |
2003/04/30 | 166 | 166 | 158 | 159 | 28,000 |
2003/04/28 | 170 | 170 | 165 | 166 | 20,000 |
2003/04/25 | 168 | 169 | 168 | 169 | 3,000 |
2003/04/24 | 182 | 182 | 158 | 170 | 26,000 |
2003/04/23 | 176 | 182 | 172 | 182 | 43,000 |
2003/04/22 | 164 | 171 | 164 | 171 | 65,000 |
2003/04/21 | 154 | 160 | 154 | 160 | 9,000 |
2003/04/18 | 158 | 158 | 154 | 154 | 5,000 |
2003/04/17 | 155 | 158 | 155 | 158 | 3,000 |
2003/04/16 | 158 | 158 | 153 | 155 | 3,000 |
2003/04/15 | 149 | 159 | 149 | 159 | 4,000 |
2003/04/14 | 150 | 150 | 149 | 149 | 5,000 |
2003/04/11 | 149 | 149 | 149 | 149 | 1,000 |
2003/04/10 | 148 | 150 | 148 | 150 | 4,000 |
2003/04/09 | 153 | 153 | 153 | 153 | 2,000 |
2003/04/08 | 146 | 148 | 146 | 148 | 2,000 |
2003/04/04 | 158 | 158 | 158 | 158 | 11,000 |
2003/04/03 | 153 | 158 | 152 | 158 | 17,000 |
2003/04/02 | 150 | 152 | 150 | 152 | 3,000 |
2003/04/01 | 150 | 150 | 150 | 150 | 5,000 |
2003/03/31 | 151 | 151 | 150 | 150 | 5,000 |
2003/03/28 | 150 | 150 | 150 | 150 | 1,000 |
2003/03/27 | 146 | 149 | 146 | 149 | 4,000 |
2003/03/26 | 143 | 145 | 143 | 143 | 13,000 |
2003/03/25 | 154 | 154 | 152 | 152 | 10,000 |
2003/03/24 | 155 | 155 | 153 | 153 | 21,000 |
2003/03/20 | 150 | 152 | 150 | 151 | 6,000 |
2003/03/19 | 149 | 153 | 147 | 150 | 14,000 |
2003/03/18 | 150 | 150 | 150 | 150 | 1,000 |
2003/03/17 | 150 | 150 | 146 | 146 | 2,000 |
2003/03/13 | 149 | 150 | 149 | 150 | 3,000 |
2003/03/12 | 150 | 150 | 146 | 149 | 8,000 |
2003/03/11 | 146 | 149 | 144 | 149 | 44,000 |
2003/03/10 | 146 | 146 | 146 | 146 | 4,000 |
2003/03/07 | 163 | 165 | 156 | 156 | 19,000 |
2003/03/06 | 160 | 160 | 160 | 160 | 2,000 |
2003/03/05 | 157 | 159 | 157 | 157 | 35,000 |
2003/03/03 | 154 | 154 | 154 | 154 | 1,000 |
2003/02/28 | 153 | 153 | 153 | 153 | 1,000 |
2003/02/27 | 151 | 153 | 146 | 153 | 32,000 |
2003/02/25 | 155 | 155 | 152 | 152 | 5,000 |
2003/02/21 | 155 | 157 | 155 | 157 | 21,000 |
2003/02/20 | 157 | 157 | 157 | 157 | 1,000 |
2003/02/19 | 162 | 162 | 158 | 158 | 12,000 |
2003/02/18 | 165 | 165 | 160 | 160 | 18,000 |
2003/02/17 | 162 | 167 | 162 | 164 | 40,000 |
2003/02/14 | 156 | 161 | 156 | 161 | 7,000 |
2003/02/13 | 155 | 156 | 155 | 155 | 12,000 |
2003/02/12 | 150 | 153 | 149 | 153 | 8,000 |
2003/02/10 | 151 | 151 | 151 | 151 | 2,000 |
2003/02/07 | 158 | 158 | 149 | 149 | 28,000 |
2003/02/06 | 151 | 159 | 151 | 151 | 17,000 |
2003/02/05 | 146 | 155 | 144 | 147 | 83,000 |
2003/02/04 | 143 | 150 | 143 | 144 | 101,000 |
2003/02/03 | 143 | 143 | 140 | 142 | 204,000 |
2003/01/31 | 147 | 147 | 143 | 143 | 92,000 |
2003/01/30 | 150 | 151 | 150 | 150 | 29,000 |
2003/01/29 | 152 | 152 | 150 | 150 | 49,000 |
2003/01/28 | 160 | 160 | 152 | 152 | 35,000 |
2003/01/27 | 160 | 160 | 160 | 160 | 1,000 |
2003/01/24 | 169 | 169 | 162 | 162 | 19,000 |
2003/01/23 | 169 | 169 | 169 | 169 | 4,000 |
2003/01/21 | 169 | 172 | 169 | 172 | 4,000 |
2003/01/17 | 166 | 167 | 166 | 167 | 5,000 |
2003/01/16 | 165 | 165 | 161 | 161 | 2,000 |
2003/01/10 | 176 | 176 | 165 | 165 | 2,000 |
2003/01/09 | 177 | 177 | 177 | 177 | 22,000 |
2003/01/08 | 177 | 177 | 177 | 177 | 4,000 |
2003/01/07 | 152 | 152 | 152 | 152 | 1,000 |