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 |
|---|---|---|---|---|---|
| 2006/12/29 | 199 | 199 | 199 | 199 | 6,000 |
| 2006/12/28 | 198 | 198 | 195 | 198 | 20,000 |
| 2006/12/27 | 197 | 200 | 196 | 198 | 37,000 |
| 2006/12/26 | 193 | 194 | 191 | 194 | 22,000 |
| 2006/12/25 | 191 | 192 | 191 | 191 | 16,000 |
| 2006/12/22 | 199 | 199 | 195 | 196 | 7,000 |
| 2006/12/21 | 199 | 202 | 199 | 199 | 26,000 |
| 2006/12/20 | 199 | 200 | 195 | 200 | 13,000 |
| 2006/12/19 | 198 | 200 | 198 | 200 | 28,000 |
| 2006/12/18 | 200 | 200 | 199 | 199 | 18,000 |
| 2006/12/15 | 198 | 200 | 198 | 199 | 29,000 |
| 2006/12/14 | 197 | 199 | 196 | 197 | 13,000 |
| 2006/12/13 | 197 | 197 | 196 | 197 | 7,000 |
| 2006/12/12 | 197 | 200 | 197 | 200 | 19,000 |
| 2006/12/11 | 198 | 200 | 197 | 199 | 26,000 |
| 2006/12/08 | 200 | 200 | 198 | 199 | 10,000 |
| 2006/12/07 | 202 | 203 | 202 | 203 | 26,000 |
| 2006/12/06 | 203 | 203 | 202 | 202 | 14,000 |
| 2006/12/05 | 204 | 204 | 198 | 200 | 8,000 |
| 2006/12/04 | 203 | 204 | 200 | 204 | 13,000 |
| 2006/12/01 | 207 | 207 | 200 | 200 | 20,000 |
| 2006/11/30 | 195 | 197 | 195 | 197 | 13,000 |
| 2006/11/29 | 192 | 192 | 192 | 192 | 3,000 |
| 2006/11/28 | 191 | 191 | 191 | 191 | 3,000 |
| 2006/11/27 | 190 | 190 | 190 | 190 | 7,000 |
| 2006/11/24 | 191 | 192 | 191 | 191 | 6,000 |
| 2006/11/22 | 185 | 191 | 185 | 191 | 10,000 |
| 2006/11/21 | 190 | 190 | 185 | 185 | 21,000 |
| 2006/11/20 | 200 | 200 | 200 | 200 | 6,000 |
| 2006/11/17 | 203 | 203 | 202 | 202 | 23,000 |
| 2006/11/16 | 203 | 208 | 203 | 203 | 11,000 |
| 2006/11/15 | 200 | 204 | 200 | 203 | 33,000 |
| 2006/11/14 | 210 | 210 | 209 | 210 | 8,000 |
| 2006/11/13 | 213 | 213 | 210 | 210 | 21,000 |
| 2006/11/10 | 214 | 215 | 214 | 215 | 2,000 |
| 2006/11/09 | 213 | 214 | 213 | 213 | 28,000 |
| 2006/11/08 | 212 | 214 | 212 | 214 | 7,000 |
| 2006/11/07 | 213 | 215 | 211 | 211 | 40,000 |
| 2006/11/06 | 217 | 217 | 213 | 213 | 28,000 |
| 2006/11/02 | 213 | 213 | 213 | 213 | 3,000 |
| 2006/11/01 | 214 | 214 | 214 | 214 | 11,000 |
| 2006/10/31 | 213 | 213 | 213 | 213 | 3,000 |
| 2006/10/30 | 212 | 217 | 210 | 214 | 32,000 |
| 2006/10/27 | 223 | 223 | 220 | 220 | 9,000 |
| 2006/10/26 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/10/25 | 222 | 222 | 217 | 217 | 8,000 |
| 2006/10/24 | 222 | 225 | 222 | 223 | 21,000 |
| 2006/10/23 | 217 | 217 | 216 | 216 | 7,000 |
| 2006/10/20 | 216 | 217 | 216 | 217 | 2,000 |
| 2006/10/19 | 216 | 219 | 215 | 219 | 12,000 |
| 2006/10/18 | 218 | 218 | 215 | 215 | 13,000 |
| 2006/10/17 | 218 | 222 | 217 | 222 | 5,000 |
| 2006/10/16 | 218 | 218 | 217 | 218 | 8,000 |
| 2006/10/13 | 215 | 218 | 215 | 218 | 19,000 |
| 2006/10/12 | 216 | 216 | 215 | 215 | 8,000 |
| 2006/10/11 | 218 | 218 | 216 | 216 | 7,000 |
| 2006/10/10 | 218 | 220 | 218 | 220 | 15,000 |
| 2006/10/06 | 222 | 223 | 219 | 219 | 6,000 |
| 2006/10/05 | 223 | 225 | 223 | 225 | 4,000 |
| 2006/10/04 | 231 | 231 | 225 | 225 | 16,000 |
| 2006/10/03 | 222 | 226 | 222 | 226 | 89,000 |
| 2006/10/02 | 220 | 222 | 220 | 221 | 8,000 |
| 2006/09/29 | 220 | 220 | 219 | 220 | 12,000 |
| 2006/09/28 | 219 | 219 | 218 | 219 | 9,000 |
| 2006/09/27 | 217 | 217 | 216 | 216 | 6,000 |
| 2006/09/26 | 218 | 218 | 218 | 218 | 4,000 |
| 2006/09/25 | 217 | 217 | 216 | 216 | 4,000 |
| 2006/09/22 | 217 | 217 | 216 | 216 | 7,000 |
| 2006/09/21 | 221 | 223 | 221 | 221 | 8,000 |
| 2006/09/20 | 220 | 220 | 220 | 220 | 21,000 |
| 2006/09/19 | 221 | 221 | 220 | 220 | 13,000 |
| 2006/09/15 | 221 | 221 | 220 | 220 | 24,000 |
| 2006/09/14 | 221 | 227 | 221 | 221 | 6,000 |
| 2006/09/13 | 228 | 228 | 225 | 225 | 18,000 |
| 2006/09/12 | 228 | 228 | 228 | 228 | 5,000 |
| 2006/09/11 | 228 | 229 | 227 | 229 | 27,000 |
| 2006/09/08 | 230 | 230 | 228 | 228 | 5,000 |
| 2006/09/07 | 230 | 230 | 230 | 230 | 5,000 |
| 2006/09/06 | 234 | 234 | 230 | 230 | 9,000 |
| 2006/09/05 | 232 | 234 | 232 | 234 | 10,000 |
| 2006/09/04 | 232 | 232 | 230 | 230 | 7,000 |
| 2006/09/01 | 229 | 230 | 228 | 230 | 28,000 |
| 2006/08/31 | 231 | 231 | 228 | 228 | 11,000 |
| 2006/08/30 | 228 | 228 | 227 | 227 | 4,000 |
| 2006/08/29 | 229 | 230 | 226 | 226 | 9,000 |
| 2006/08/28 | 230 | 230 | 225 | 225 | 14,000 |
| 2006/08/25 | 232 | 232 | 229 | 229 | 5,000 |
| 2006/08/24 | 232 | 232 | 230 | 232 | 9,000 |
| 2006/08/23 | 239 | 239 | 233 | 233 | 12,000 |
| 2006/08/22 | 234 | 237 | 234 | 236 | 14,000 |
| 2006/08/21 | 231 | 240 | 231 | 234 | 52,000 |
| 2006/08/18 | 224 | 226 | 224 | 226 | 11,000 |
| 2006/08/17 | 228 | 229 | 227 | 227 | 7,000 |
| 2006/08/16 | 227 | 227 | 225 | 226 | 8,000 |
| 2006/08/15 | 222 | 225 | 222 | 223 | 10,000 |
| 2006/08/14 | 220 | 225 | 220 | 225 | 11,000 |
| 2006/08/11 | 223 | 223 | 221 | 223 | 5,000 |
| 2006/08/10 | 217 | 223 | 217 | 223 | 4,000 |
| 2006/08/09 | 216 | 217 | 216 | 217 | 2,000 |
| 2006/08/08 | 220 | 220 | 220 | 220 | 3,000 |
| 2006/08/07 | 222 | 222 | 220 | 220 | 6,000 |
| 2006/08/04 | 227 | 227 | 225 | 227 | 6,000 |
| 2006/08/03 | 226 | 228 | 226 | 227 | 11,000 |
| 2006/08/02 | 225 | 225 | 220 | 225 | 32,000 |
| 2006/08/01 | 218 | 220 | 218 | 220 | 17,000 |
| 2006/07/31 | 215 | 218 | 215 | 218 | 12,000 |
| 2006/07/28 | 218 | 218 | 215 | 215 | 6,000 |
| 2006/07/27 | 214 | 218 | 214 | 218 | 2,000 |
| 2006/07/26 | 218 | 218 | 214 | 214 | 11,000 |
| 2006/07/25 | 216 | 216 | 215 | 215 | 9,000 |
| 2006/07/24 | 215 | 216 | 215 | 215 | 19,000 |
| 2006/07/21 | 221 | 221 | 219 | 219 | 6,000 |
| 2006/07/20 | 216 | 223 | 215 | 223 | 15,000 |
| 2006/07/19 | 221 | 221 | 216 | 216 | 9,000 |
| 2006/07/18 | 230 | 233 | 221 | 221 | 45,000 |
| 2006/07/14 | 234 | 234 | 230 | 230 | 2,000 |
| 2006/07/13 | 227 | 227 | 227 | 227 | 2,000 |
| 2006/07/12 | 232 | 232 | 227 | 230 | 18,000 |
| 2006/07/11 | 230 | 233 | 223 | 233 | 9,000 |
| 2006/07/10 | 231 | 236 | 230 | 230 | 17,000 |
| 2006/07/07 | 236 | 236 | 235 | 235 | 23,000 |
| 2006/07/06 | 232 | 236 | 231 | 235 | 10,000 |
| 2006/07/05 | 238 | 238 | 228 | 237 | 15,000 |
| 2006/07/04 | 235 | 236 | 235 | 235 | 8,000 |
| 2006/07/03 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/06/30 | 236 | 236 | 231 | 231 | 9,000 |
| 2006/06/29 | 234 | 234 | 234 | 234 | 5,000 |
| 2006/06/28 | 234 | 234 | 234 | 234 | 7,000 |
| 2006/06/27 | 238 | 238 | 234 | 234 | 6,000 |
| 2006/06/26 | 230 | 233 | 230 | 233 | 5,000 |
| 2006/06/23 | 230 | 233 | 230 | 233 | 4,000 |
| 2006/06/22 | 236 | 236 | 235 | 235 | 8,000 |
| 2006/06/21 | 238 | 238 | 228 | 233 | 21,000 |
| 2006/06/20 | 240 | 240 | 233 | 239 | 16,000 |
| 2006/06/19 | 232 | 237 | 232 | 237 | 21,000 |
| 2006/06/16 | 231 | 231 | 224 | 231 | 17,000 |
| 2006/06/15 | 218 | 218 | 218 | 218 | 9,000 |
| 2006/06/14 | 212 | 218 | 212 | 218 | 11,000 |
| 2006/06/13 | 228 | 228 | 220 | 220 | 5,000 |
| 2006/06/12 | 220 | 220 | 215 | 215 | 6,000 |
| 2006/06/09 | 215 | 220 | 215 | 220 | 3,000 |
| 2006/06/08 | 229 | 229 | 220 | 220 | 11,000 |
| 2006/06/07 | 232 | 232 | 232 | 232 | 1,000 |
| 2006/06/06 | 229 | 234 | 220 | 234 | 11,000 |
| 2006/06/05 | 235 | 235 | 229 | 229 | 16,000 |
| 2006/06/02 | 230 | 230 | 223 | 228 | 22,000 |
| 2006/06/01 | 231 | 231 | 230 | 230 | 22,000 |
| 2006/05/31 | 239 | 239 | 236 | 236 | 7,000 |
| 2006/05/30 | 244 | 244 | 244 | 244 | 13,000 |
| 2006/05/29 | 245 | 245 | 243 | 244 | 5,000 |
| 2006/05/26 | 244 | 244 | 243 | 243 | 14,000 |
| 2006/05/25 | 250 | 250 | 243 | 243 | 6,000 |
| 2006/05/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/05/23 | 247 | 250 | 245 | 250 | 9,000 |
| 2006/05/22 | 257 | 257 | 250 | 250 | 10,000 |
| 2006/05/19 | 241 | 241 | 241 | 241 | 4,000 |
| 2006/05/17 | 245 | 245 | 240 | 240 | 11,000 |
| 2006/05/16 | 246 | 246 | 246 | 246 | 1,000 |
| 2006/05/12 | 247 | 247 | 247 | 247 | 4,000 |
| 2006/05/11 | 249 | 249 | 248 | 248 | 4,000 |
| 2006/05/10 | 251 | 251 | 249 | 249 | 3,000 |
| 2006/05/09 | 256 | 256 | 250 | 250 | 7,000 |
| 2006/05/08 | 252 | 252 | 250 | 252 | 22,000 |
| 2006/05/02 | 252 | 252 | 247 | 252 | 15,000 |
| 2006/05/01 | 252 | 252 | 244 | 250 | 57,000 |
| 2006/04/28 | 258 | 258 | 255 | 255 | 15,000 |
| 2006/04/26 | 257 | 258 | 256 | 258 | 5,000 |
| 2006/04/25 | 256 | 258 | 256 | 256 | 7,000 |
| 2006/04/24 | 255 | 256 | 255 | 256 | 6,000 |
| 2006/04/21 | 258 | 259 | 255 | 255 | 17,000 |
| 2006/04/20 | 265 | 265 | 260 | 260 | 14,000 |
| 2006/04/19 | 263 | 266 | 263 | 264 | 15,000 |
| 2006/04/18 | 263 | 263 | 262 | 263 | 8,000 |
| 2006/04/17 | 264 | 265 | 264 | 265 | 6,000 |
| 2006/04/14 | 263 | 263 | 260 | 260 | 13,000 |
| 2006/04/13 | 265 | 265 | 263 | 263 | 20,000 |
| 2006/04/12 | 268 | 268 | 268 | 268 | 3,000 |
| 2006/04/11 | 267 | 274 | 267 | 268 | 32,000 |
| 2006/04/10 | 263 | 265 | 263 | 265 | 15,000 |
| 2006/04/07 | 261 | 262 | 261 | 262 | 4,000 |
| 2006/04/06 | 259 | 264 | 258 | 261 | 11,000 |
| 2006/04/05 | 264 | 264 | 260 | 262 | 19,000 |
| 2006/04/04 | 267 | 268 | 266 | 266 | 16,000 |
| 2006/04/03 | 265 | 266 | 264 | 266 | 76,000 |
| 2006/03/31 | 264 | 268 | 264 | 264 | 15,000 |
| 2006/03/30 | 266 | 267 | 261 | 267 | 29,000 |
| 2006/03/29 | 264 | 273 | 261 | 264 | 45,000 |
| 2006/03/28 | 262 | 262 | 256 | 261 | 22,000 |
| 2006/03/27 | 262 | 262 | 260 | 262 | 10,000 |
| 2006/03/24 | 262 | 265 | 262 | 262 | 11,000 |
| 2006/03/23 | 258 | 260 | 258 | 260 | 14,000 |
| 2006/03/22 | 261 | 265 | 259 | 262 | 16,000 |
| 2006/03/20 | 258 | 258 | 257 | 258 | 16,000 |
| 2006/03/17 | 260 | 260 | 255 | 255 | 15,000 |
| 2006/03/16 | 258 | 260 | 257 | 259 | 18,000 |
| 2006/03/15 | 257 | 257 | 254 | 257 | 12,000 |
| 2006/03/14 | 255 | 259 | 254 | 254 | 20,000 |
| 2006/03/13 | 257 | 257 | 252 | 254 | 53,000 |
| 2006/03/10 | 252 | 256 | 252 | 256 | 43,000 |
| 2006/03/09 | 254 | 256 | 250 | 250 | 30,000 |
| 2006/03/08 | 254 | 254 | 254 | 254 | 4,000 |
| 2006/03/07 | 255 | 258 | 250 | 258 | 47,000 |
| 2006/03/06 | 250 | 255 | 250 | 255 | 25,000 |
| 2006/03/03 | 259 | 263 | 252 | 263 | 37,000 |
| 2006/03/02 | 262 | 264 | 260 | 260 | 35,000 |
| 2006/03/01 | 261 | 268 | 259 | 261 | 26,000 |
| 2006/02/28 | 273 | 273 | 261 | 261 | 14,000 |
| 2006/02/27 | 265 | 270 | 264 | 270 | 32,000 |
| 2006/02/24 | 264 | 264 | 264 | 264 | 1,000 |
| 2006/02/23 | 271 | 271 | 264 | 267 | 11,000 |
| 2006/02/22 | 252 | 253 | 252 | 253 | 12,000 |
| 2006/02/21 | 248 | 252 | 248 | 252 | 34,000 |
| 2006/02/20 | 257 | 259 | 250 | 256 | 21,000 |
| 2006/02/17 | 269 | 269 | 255 | 265 | 16,000 |
| 2006/02/16 | 269 | 269 | 264 | 264 | 14,000 |
| 2006/02/15 | 271 | 271 | 269 | 269 | 3,000 |
| 2006/02/14 | 265 | 269 | 264 | 267 | 35,000 |
| 2006/02/13 | 273 | 274 | 270 | 270 | 7,000 |
| 2006/02/10 | 283 | 283 | 278 | 278 | 8,000 |
| 2006/02/09 | 284 | 285 | 283 | 285 | 8,000 |
| 2006/02/08 | 284 | 285 | 284 | 284 | 17,000 |
| 2006/02/07 | 284 | 289 | 284 | 289 | 26,000 |
| 2006/02/06 | 283 | 286 | 282 | 283 | 40,000 |
| 2006/02/03 | 287 | 289 | 287 | 289 | 12,000 |
| 2006/02/02 | 287 | 288 | 285 | 287 | 12,000 |
| 2006/02/01 | 289 | 289 | 285 | 287 | 31,000 |
| 2006/01/31 | 287 | 290 | 287 | 290 | 34,000 |
| 2006/01/30 | 286 | 291 | 286 | 287 | 29,000 |
| 2006/01/27 | 280 | 285 | 279 | 284 | 19,000 |
| 2006/01/26 | 279 | 279 | 277 | 277 | 9,000 |
| 2006/01/25 | 275 | 279 | 275 | 279 | 9,000 |
| 2006/01/24 | 276 | 276 | 275 | 276 | 9,000 |
| 2006/01/23 | 278 | 278 | 271 | 277 | 20,000 |
| 2006/01/20 | 280 | 282 | 280 | 281 | 8,000 |
| 2006/01/19 | 274 | 281 | 274 | 280 | 33,000 |
| 2006/01/18 | 285 | 285 | 265 | 270 | 49,000 |
| 2006/01/17 | 290 | 295 | 285 | 285 | 37,000 |
| 2006/01/16 | 298 | 298 | 290 | 295 | 36,000 |
| 2006/01/13 | 297 | 299 | 296 | 299 | 34,000 |
| 2006/01/12 | 299 | 300 | 297 | 299 | 32,000 |
| 2006/01/11 | 300 | 302 | 297 | 301 | 96,000 |
| 2006/01/10 | 297 | 300 | 288 | 300 | 140,000 |
| 2006/01/06 | 279 | 295 | 279 | 295 | 91,000 |
| 2006/01/05 | 277 | 279 | 277 | 279 | 31,000 |
| 2006/01/04 | 275 | 277 | 273 | 277 | 33,000 |