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 |
|---|---|---|---|---|---|
| 2005/12/30 | 275 | 275 | 273 | 275 | 19,000 |
| 2005/12/29 | 275 | 275 | 273 | 275 | 29,000 |
| 2005/12/28 | 276 | 276 | 272 | 274 | 22,000 |
| 2005/12/27 | 274 | 276 | 270 | 276 | 59,000 |
| 2005/12/26 | 272 | 275 | 269 | 275 | 91,000 |
| 2005/12/22 | 273 | 274 | 272 | 274 | 44,000 |
| 2005/12/21 | 274 | 279 | 273 | 275 | 56,000 |
| 2005/12/20 | 272 | 273 | 271 | 273 | 43,000 |
| 2005/12/19 | 277 | 277 | 269 | 272 | 86,000 |
| 2005/12/16 | 284 | 284 | 276 | 279 | 62,000 |
| 2005/12/15 | 286 | 286 | 283 | 283 | 34,000 |
| 2005/12/14 | 288 | 289 | 286 | 287 | 37,000 |
| 2005/12/13 | 285 | 287 | 285 | 287 | 32,000 |
| 2005/12/12 | 284 | 286 | 282 | 285 | 30,000 |
| 2005/12/09 | 289 | 289 | 284 | 287 | 16,000 |
| 2005/12/08 | 289 | 290 | 285 | 287 | 18,000 |
| 2005/12/07 | 292 | 292 | 289 | 289 | 24,000 |
| 2005/12/06 | 290 | 293 | 289 | 289 | 29,000 |
| 2005/12/05 | 286 | 289 | 286 | 289 | 62,000 |
| 2005/12/02 | 289 | 289 | 285 | 286 | 28,000 |
| 2005/12/01 | 284 | 284 | 281 | 283 | 35,000 |
| 2005/11/30 | 287 | 287 | 282 | 283 | 27,000 |
| 2005/11/29 | 286 | 287 | 284 | 287 | 44,000 |
| 2005/11/28 | 285 | 286 | 284 | 285 | 19,000 |
| 2005/11/25 | 285 | 286 | 284 | 284 | 29,000 |
| 2005/11/24 | 285 | 288 | 285 | 285 | 10,000 |
| 2005/11/22 | 285 | 288 | 285 | 286 | 47,000 |
| 2005/11/21 | 285 | 292 | 281 | 281 | 31,000 |
| 2005/11/18 | 288 | 292 | 284 | 292 | 43,000 |
| 2005/11/17 | 279 | 287 | 279 | 287 | 33,000 |
| 2005/11/16 | 289 | 289 | 280 | 287 | 39,000 |
| 2005/11/15 | 291 | 292 | 289 | 289 | 28,000 |
| 2005/11/14 | 293 | 293 | 290 | 292 | 15,000 |
| 2005/11/11 | 291 | 294 | 288 | 293 | 17,000 |
| 2005/11/10 | 293 | 294 | 288 | 294 | 38,000 |
| 2005/11/09 | 293 | 293 | 292 | 293 | 12,000 |
| 2005/11/08 | 295 | 295 | 291 | 292 | 18,000 |
| 2005/11/07 | 293 | 294 | 288 | 290 | 36,000 |
| 2005/11/04 | 290 | 293 | 290 | 293 | 30,000 |
| 2005/11/02 | 293 | 294 | 288 | 290 | 28,000 |
| 2005/11/01 | 290 | 298 | 287 | 294 | 195,000 |
| 2005/10/31 | 284 | 285 | 283 | 285 | 24,000 |
| 2005/10/28 | 284 | 284 | 282 | 282 | 17,000 |
| 2005/10/27 | 281 | 284 | 281 | 284 | 8,000 |
| 2005/10/26 | 285 | 285 | 281 | 283 | 10,000 |
| 2005/10/25 | 283 | 285 | 279 | 285 | 56,000 |
| 2005/10/24 | 285 | 286 | 283 | 284 | 14,000 |
| 2005/10/21 | 283 | 285 | 282 | 285 | 14,000 |
| 2005/10/20 | 283 | 286 | 283 | 284 | 16,000 |
| 2005/10/19 | 288 | 288 | 285 | 286 | 22,000 |
| 2005/10/18 | 289 | 290 | 287 | 288 | 18,000 |
| 2005/10/17 | 291 | 292 | 289 | 292 | 30,000 |
| 2005/10/14 | 290 | 293 | 290 | 293 | 8,000 |
| 2005/10/13 | 290 | 290 | 289 | 290 | 20,000 |
| 2005/10/12 | 295 | 297 | 287 | 293 | 38,000 |
| 2005/10/11 | 297 | 298 | 296 | 298 | 20,000 |
| 2005/10/07 | 289 | 296 | 289 | 296 | 15,000 |
| 2005/10/06 | 301 | 301 | 294 | 294 | 32,000 |
| 2005/10/05 | 310 | 310 | 303 | 304 | 45,000 |
| 2005/10/04 | 309 | 317 | 304 | 312 | 163,000 |
| 2005/10/03 | 295 | 305 | 295 | 302 | 57,000 |
| 2005/09/30 | 300 | 305 | 290 | 294 | 113,000 |
| 2005/09/29 | 295 | 295 | 289 | 293 | 37,000 |
| 2005/09/28 | 296 | 296 | 289 | 295 | 33,000 |
| 2005/09/27 | 296 | 301 | 288 | 296 | 46,000 |
| 2005/09/26 | 295 | 297 | 286 | 295 | 62,000 |
| 2005/09/22 | 296 | 300 | 295 | 298 | 34,000 |
| 2005/09/21 | 300 | 302 | 290 | 297 | 60,000 |
| 2005/09/20 | 295 | 300 | 295 | 300 | 126,000 |
| 2005/09/16 | 315 | 315 | 305 | 310 | 127,000 |
| 2005/09/15 | 321 | 322 | 312 | 312 | 189,000 |
| 2005/09/14 | 321 | 326 | 309 | 326 | 544,000 |
| 2005/09/13 | 300 | 338 | 294 | 325 | 2,698,000 |
| 2005/09/12 | 275 | 280 | 275 | 280 | 49,000 |
| 2005/09/09 | 270 | 275 | 270 | 275 | 38,000 |
| 2005/09/08 | 277 | 278 | 276 | 276 | 16,000 |
| 2005/09/07 | 278 | 278 | 275 | 276 | 31,000 |
| 2005/09/06 | 277 | 277 | 274 | 275 | 41,000 |
| 2005/09/05 | 273 | 277 | 273 | 275 | 11,000 |
| 2005/09/02 | 272 | 272 | 271 | 271 | 7,000 |
| 2005/09/01 | 272 | 273 | 270 | 273 | 17,000 |
| 2005/08/31 | 272 | 272 | 269 | 272 | 20,000 |
| 2005/08/30 | 270 | 271 | 269 | 271 | 11,000 |
| 2005/08/29 | 270 | 272 | 269 | 269 | 5,000 |
| 2005/08/26 | 273 | 273 | 269 | 269 | 23,000 |
| 2005/08/25 | 275 | 275 | 269 | 273 | 25,000 |
| 2005/08/24 | 277 | 277 | 270 | 275 | 15,000 |
| 2005/08/23 | 275 | 276 | 275 | 275 | 12,000 |
| 2005/08/22 | 274 | 275 | 274 | 275 | 2,000 |
| 2005/08/19 | 275 | 276 | 273 | 276 | 18,000 |
| 2005/08/18 | 275 | 276 | 274 | 275 | 13,000 |
| 2005/08/17 | 280 | 280 | 275 | 280 | 17,000 |
| 2005/08/16 | 282 | 282 | 275 | 282 | 19,000 |
| 2005/08/15 | 282 | 283 | 272 | 283 | 27,000 |
| 2005/08/12 | 282 | 282 | 279 | 281 | 37,000 |
| 2005/08/11 | 280 | 283 | 279 | 282 | 95,000 |
| 2005/08/10 | 275 | 280 | 275 | 280 | 62,000 |
| 2005/08/09 | 267 | 273 | 267 | 273 | 14,000 |
| 2005/08/08 | 269 | 269 | 262 | 267 | 43,000 |
| 2005/08/05 | 273 | 273 | 269 | 269 | 36,000 |
| 2005/08/04 | 275 | 275 | 273 | 273 | 33,000 |
| 2005/08/03 | 280 | 280 | 274 | 274 | 67,000 |
| 2005/08/02 | 275 | 275 | 273 | 274 | 44,000 |
| 2005/08/01 | 275 | 275 | 271 | 273 | 34,000 |
| 2005/07/29 | 275 | 277 | 273 | 273 | 30,000 |
| 2005/07/28 | 277 | 284 | 267 | 271 | 119,000 |
| 2005/07/27 | 263 | 274 | 263 | 274 | 97,000 |
| 2005/07/26 | 263 | 266 | 262 | 266 | 25,000 |
| 2005/07/25 | 262 | 264 | 261 | 262 | 41,000 |
| 2005/07/22 | 265 | 265 | 260 | 263 | 34,000 |
| 2005/07/21 | 264 | 266 | 264 | 264 | 22,000 |
| 2005/07/20 | 260 | 268 | 260 | 264 | 46,000 |
| 2005/07/19 | 267 | 267 | 258 | 264 | 42,000 |
| 2005/07/15 | 270 | 270 | 265 | 267 | 40,000 |
| 2005/07/14 | 271 | 271 | 265 | 269 | 37,000 |
| 2005/07/13 | 275 | 275 | 272 | 272 | 23,000 |
| 2005/07/12 | 276 | 276 | 272 | 272 | 20,000 |
| 2005/07/11 | 279 | 279 | 272 | 278 | 17,000 |
| 2005/07/08 | 275 | 279 | 270 | 278 | 37,000 |
| 2005/07/07 | 290 | 293 | 273 | 280 | 77,000 |
| 2005/07/06 | 276 | 286 | 276 | 286 | 91,000 |
| 2005/07/05 | 272 | 275 | 268 | 272 | 49,000 |
| 2005/07/04 | 265 | 276 | 263 | 270 | 47,000 |
| 2005/07/01 | 262 | 265 | 260 | 262 | 31,000 |
| 2005/06/30 | 264 | 266 | 260 | 262 | 56,000 |
| 2005/06/29 | 270 | 270 | 269 | 269 | 31,000 |
| 2005/06/28 | 270 | 270 | 258 | 269 | 52,000 |
| 2005/06/27 | 273 | 273 | 268 | 270 | 16,000 |
| 2005/06/24 | 278 | 278 | 272 | 273 | 35,000 |
| 2005/06/23 | 279 | 284 | 278 | 279 | 50,000 |
| 2005/06/22 | 286 | 290 | 260 | 279 | 269,000 |
| 2005/06/21 | 291 | 293 | 289 | 289 | 55,000 |
| 2005/06/20 | 305 | 305 | 290 | 298 | 98,000 |
| 2005/06/17 | 308 | 308 | 296 | 300 | 90,000 |
| 2005/06/16 | 299 | 320 | 297 | 307 | 337,000 |
| 2005/06/15 | 300 | 301 | 293 | 299 | 79,000 |
| 2005/06/14 | 300 | 300 | 295 | 295 | 55,000 |
| 2005/06/13 | 292 | 295 | 288 | 295 | 44,000 |
| 2005/06/10 | 290 | 292 | 285 | 292 | 40,000 |
| 2005/06/09 | 296 | 301 | 291 | 292 | 50,000 |
| 2005/06/08 | 300 | 305 | 296 | 299 | 113,000 |
| 2005/06/07 | 299 | 307 | 294 | 300 | 157,000 |
| 2005/06/06 | 285 | 298 | 285 | 298 | 53,000 |
| 2005/06/03 | 283 | 290 | 283 | 289 | 47,000 |
| 2005/06/02 | 285 | 286 | 283 | 284 | 49,000 |
| 2005/06/01 | 286 | 290 | 282 | 282 | 74,000 |
| 2005/05/31 | 280 | 286 | 277 | 285 | 123,000 |
| 2005/05/30 | 289 | 294 | 275 | 281 | 165,000 |
| 2005/05/27 | 298 | 299 | 285 | 289 | 297,000 |
| 2005/05/26 | 286 | 306 | 286 | 292 | 476,000 |
| 2005/05/25 | 290 | 295 | 281 | 292 | 423,000 |
| 2005/05/24 | 256 | 290 | 256 | 287 | 477,000 |
| 2005/05/23 | 251 | 261 | 251 | 259 | 101,000 |
| 2005/05/20 | 245 | 252 | 245 | 249 | 45,000 |
| 2005/05/19 | 246 | 247 | 241 | 247 | 25,000 |
| 2005/05/18 | 240 | 246 | 240 | 246 | 68,000 |
| 2005/05/17 | 246 | 246 | 240 | 240 | 12,000 |
| 2005/05/16 | 240 | 244 | 240 | 244 | 6,000 |
| 2005/05/13 | 242 | 242 | 242 | 242 | 6,000 |
| 2005/05/12 | 246 | 246 | 241 | 241 | 12,000 |
| 2005/05/11 | 244 | 246 | 244 | 246 | 4,000 |
| 2005/05/10 | 246 | 247 | 246 | 246 | 15,000 |
| 2005/05/09 | 248 | 248 | 247 | 248 | 10,000 |
| 2005/05/06 | 248 | 250 | 248 | 250 | 13,000 |
| 2005/05/02 | 248 | 250 | 248 | 248 | 39,000 |
| 2005/04/28 | 246 | 248 | 245 | 248 | 23,000 |
| 2005/04/26 | 245 | 245 | 245 | 245 | 12,000 |
| 2005/04/25 | 238 | 245 | 238 | 245 | 6,000 |
| 2005/04/22 | 244 | 249 | 241 | 247 | 55,000 |
| 2005/04/21 | 238 | 243 | 235 | 241 | 32,000 |
| 2005/04/20 | 241 | 241 | 239 | 239 | 9,000 |
| 2005/04/19 | 236 | 239 | 236 | 238 | 10,000 |
| 2005/04/18 | 238 | 239 | 235 | 239 | 41,000 |
| 2005/04/15 | 244 | 245 | 238 | 245 | 23,000 |
| 2005/04/14 | 246 | 246 | 245 | 245 | 9,000 |
| 2005/04/13 | 251 | 251 | 245 | 249 | 17,000 |
| 2005/04/12 | 250 | 250 | 245 | 246 | 28,000 |
| 2005/04/11 | 252 | 255 | 252 | 252 | 30,000 |
| 2005/04/08 | 249 | 252 | 248 | 252 | 19,000 |
| 2005/04/07 | 253 | 253 | 250 | 251 | 15,000 |
| 2005/04/06 | 252 | 253 | 251 | 251 | 8,000 |
| 2005/04/05 | 246 | 255 | 242 | 255 | 19,000 |
| 2005/04/04 | 249 | 249 | 242 | 245 | 20,000 |
| 2005/04/01 | 241 | 253 | 241 | 250 | 12,000 |
| 2005/03/31 | 243 | 246 | 243 | 246 | 32,000 |
| 2005/03/30 | 252 | 258 | 241 | 241 | 62,000 |
| 2005/03/29 | 263 | 265 | 255 | 255 | 44,000 |
| 2005/03/28 | 260 | 264 | 258 | 263 | 26,000 |
| 2005/03/25 | 264 | 268 | 260 | 260 | 21,000 |
| 2005/03/24 | 270 | 270 | 260 | 264 | 14,000 |
| 2005/03/23 | 270 | 275 | 265 | 269 | 71,000 |
| 2005/03/22 | 265 | 270 | 260 | 269 | 72,000 |
| 2005/03/18 | 242 | 276 | 240 | 276 | 180,000 |
| 2005/03/17 | 241 | 243 | 237 | 243 | 19,000 |
| 2005/03/16 | 249 | 249 | 242 | 243 | 28,000 |
| 2005/03/15 | 250 | 251 | 247 | 249 | 58,000 |
| 2005/03/14 | 252 | 252 | 248 | 249 | 33,000 |
| 2005/03/11 | 251 | 252 | 249 | 249 | 10,000 |
| 2005/03/10 | 246 | 252 | 244 | 252 | 37,000 |
| 2005/03/09 | 244 | 245 | 243 | 245 | 28,000 |
| 2005/03/08 | 252 | 252 | 245 | 245 | 68,000 |
| 2005/03/07 | 248 | 260 | 247 | 254 | 91,000 |
| 2005/03/04 | 233 | 258 | 233 | 258 | 123,000 |
| 2005/03/03 | 234 | 235 | 233 | 233 | 34,000 |
| 2005/03/02 | 232 | 234 | 231 | 233 | 48,000 |
| 2005/03/01 | 228 | 231 | 228 | 231 | 36,000 |
| 2005/02/28 | 223 | 228 | 222 | 228 | 41,000 |
| 2005/02/25 | 219 | 224 | 217 | 222 | 36,000 |
| 2005/02/24 | 216 | 220 | 216 | 218 | 62,000 |
| 2005/02/23 | 212 | 215 | 209 | 215 | 31,000 |
| 2005/02/22 | 213 | 214 | 213 | 214 | 5,000 |
| 2005/02/21 | 213 | 216 | 212 | 213 | 19,000 |
| 2005/02/18 | 213 | 213 | 210 | 213 | 18,000 |
| 2005/02/17 | 213 | 214 | 210 | 214 | 15,000 |
| 2005/02/16 | 217 | 219 | 214 | 216 | 35,000 |
| 2005/02/15 | 212 | 219 | 212 | 217 | 36,000 |
| 2005/02/14 | 209 | 210 | 208 | 210 | 26,000 |
| 2005/02/10 | 209 | 209 | 207 | 207 | 14,000 |
| 2005/02/09 | 208 | 209 | 206 | 206 | 26,000 |
| 2005/02/08 | 206 | 206 | 205 | 206 | 20,000 |
| 2005/02/07 | 205 | 209 | 205 | 206 | 47,000 |
| 2005/02/04 | 202 | 202 | 200 | 202 | 13,000 |
| 2005/02/03 | 202 | 204 | 200 | 204 | 31,000 |
| 2005/02/02 | 200 | 201 | 199 | 201 | 11,000 |
| 2005/02/01 | 200 | 202 | 199 | 199 | 50,000 |
| 2005/01/31 | 202 | 202 | 198 | 199 | 25,000 |
| 2005/01/28 | 200 | 201 | 196 | 200 | 47,000 |
| 2005/01/27 | 201 | 201 | 199 | 200 | 18,000 |
| 2005/01/26 | 202 | 202 | 198 | 198 | 18,000 |
| 2005/01/25 | 198 | 201 | 198 | 201 | 8,000 |
| 2005/01/24 | 195 | 200 | 195 | 198 | 11,000 |
| 2005/01/21 | 201 | 201 | 197 | 200 | 28,000 |
| 2005/01/20 | 201 | 202 | 200 | 200 | 7,000 |
| 2005/01/19 | 204 | 207 | 199 | 207 | 90,000 |
| 2005/01/18 | 199 | 204 | 199 | 204 | 19,000 |
| 2005/01/17 | 200 | 201 | 199 | 201 | 18,000 |
| 2005/01/14 | 200 | 200 | 195 | 198 | 27,000 |
| 2005/01/13 | 202 | 202 | 195 | 196 | 29,000 |
| 2005/01/12 | 204 | 204 | 199 | 199 | 19,000 |
| 2005/01/11 | 200 | 204 | 200 | 204 | 23,000 |
| 2005/01/07 | 200 | 203 | 197 | 200 | 24,000 |
| 2005/01/06 | 193 | 197 | 193 | 197 | 5,000 |
| 2005/01/05 | 193 | 194 | 193 | 193 | 11,000 |
| 2005/01/04 | 195 | 195 | 193 | 193 | 18,000 |