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 |
---|---|---|---|---|---|
2007/12/28 | 139 | 140 | 139 | 140 | 3,000 |
2007/12/27 | 137 | 137 | 137 | 137 | 1,000 |
2007/12/26 | 139 | 139 | 138 | 138 | 4,000 |
2007/12/25 | 135 | 136 | 133 | 134 | 31,000 |
2007/12/21 | 142 | 142 | 135 | 135 | 34,000 |
2007/12/20 | 143 | 145 | 143 | 145 | 18,000 |
2007/12/19 | 145 | 145 | 143 | 145 | 34,000 |
2007/12/18 | 144 | 149 | 144 | 149 | 11,000 |
2007/12/17 | 151 | 151 | 149 | 151 | 27,000 |
2007/12/14 | 152 | 156 | 146 | 149 | 9,000 |
2007/12/13 | 150 | 160 | 150 | 155 | 36,000 |
2007/12/12 | 155 | 159 | 145 | 145 | 11,000 |
2007/12/11 | 160 | 160 | 160 | 160 | 2,000 |
2007/12/10 | 159 | 160 | 159 | 160 | 13,000 |
2007/12/07 | 158 | 160 | 158 | 159 | 23,000 |
2007/12/06 | 158 | 158 | 158 | 158 | 3,000 |
2007/12/05 | 155 | 158 | 155 | 158 | 8,000 |
2007/12/04 | 152 | 155 | 152 | 155 | 6,000 |
2007/12/03 | 160 | 160 | 151 | 151 | 13,000 |
2007/11/30 | 149 | 150 | 148 | 148 | 15,000 |
2007/11/29 | 147 | 149 | 147 | 147 | 12,000 |
2007/11/28 | 148 | 148 | 147 | 147 | 10,000 |
2007/11/27 | 144 | 148 | 144 | 148 | 6,000 |
2007/11/26 | 145 | 145 | 142 | 144 | 8,000 |
2007/11/22 | 153 | 153 | 146 | 152 | 20,000 |
2007/11/21 | 148 | 152 | 148 | 152 | 6,000 |
2007/11/20 | 152 | 155 | 149 | 150 | 7,000 |
2007/11/19 | 158 | 159 | 155 | 158 | 7,000 |
2007/11/16 | 161 | 161 | 153 | 160 | 5,000 |
2007/11/15 | 155 | 162 | 155 | 158 | 17,000 |
2007/11/14 | 159 | 165 | 159 | 164 | 10,000 |
2007/11/13 | 148 | 153 | 148 | 152 | 14,000 |
2007/11/12 | 155 | 161 | 152 | 161 | 15,000 |
2007/11/09 | 160 | 160 | 156 | 156 | 8,000 |
2007/11/08 | 160 | 163 | 158 | 159 | 16,000 |
2007/11/07 | 161 | 166 | 161 | 161 | 18,000 |
2007/11/06 | 167 | 167 | 160 | 160 | 7,000 |
2007/11/05 | 167 | 167 | 167 | 167 | 8,000 |
2007/11/02 | 163 | 167 | 160 | 167 | 16,000 |
2007/11/01 | 170 | 170 | 164 | 169 | 11,000 |
2007/10/31 | 166 | 168 | 163 | 168 | 6,000 |
2007/10/30 | 162 | 162 | 162 | 162 | 1,000 |
2007/10/29 | 163 | 165 | 155 | 161 | 22,000 |
2007/10/26 | 164 | 164 | 163 | 163 | 11,000 |
2007/10/25 | 160 | 165 | 160 | 165 | 4,000 |
2007/10/24 | 158 | 160 | 158 | 160 | 12,000 |
2007/10/23 | 162 | 162 | 158 | 160 | 7,000 |
2007/10/22 | 152 | 162 | 152 | 162 | 10,000 |
2007/10/19 | 162 | 164 | 162 | 164 | 3,000 |
2007/10/18 | 164 | 164 | 164 | 164 | 4,000 |
2007/10/17 | 163 | 164 | 163 | 164 | 3,000 |
2007/10/16 | 170 | 171 | 162 | 171 | 8,000 |
2007/10/15 | 170 | 170 | 165 | 165 | 9,000 |
2007/10/12 | 166 | 168 | 166 | 168 | 9,000 |
2007/10/11 | 165 | 168 | 165 | 167 | 26,000 |
2007/10/10 | 165 | 165 | 165 | 165 | 2,000 |
2007/10/09 | 165 | 165 | 165 | 165 | 4,000 |
2007/10/05 | 163 | 163 | 163 | 163 | 1,000 |
2007/10/03 | 169 | 169 | 168 | 169 | 6,000 |
2007/10/02 | 165 | 169 | 165 | 169 | 12,000 |
2007/10/01 | 162 | 165 | 162 | 165 | 25,000 |
2007/09/28 | 168 | 168 | 162 | 162 | 11,000 |
2007/09/27 | 167 | 167 | 166 | 166 | 10,000 |
2007/09/26 | 180 | 180 | 165 | 165 | 2,000 |
2007/09/25 | 165 | 175 | 162 | 165 | 8,000 |
2007/09/21 | 166 | 166 | 165 | 166 | 15,000 |
2007/09/20 | 168 | 168 | 166 | 166 | 2,000 |
2007/09/19 | 169 | 178 | 169 | 178 | 11,000 |
2007/09/18 | 169 | 169 | 169 | 169 | 2,000 |
2007/09/14 | 170 | 171 | 170 | 171 | 20,000 |
2007/09/13 | 172 | 172 | 171 | 171 | 4,000 |
2007/09/12 | 172 | 172 | 170 | 171 | 13,000 |
2007/09/11 | 175 | 175 | 172 | 172 | 4,000 |
2007/09/10 | 180 | 180 | 173 | 178 | 6,000 |
2007/09/07 | 180 | 180 | 180 | 180 | 1,000 |
2007/09/06 | 185 | 189 | 185 | 189 | 4,000 |
2007/09/04 | 184 | 189 | 184 | 189 | 4,000 |
2007/09/03 | 199 | 199 | 189 | 194 | 18,000 |
2007/08/31 | 192 | 192 | 189 | 189 | 9,000 |
2007/08/29 | 180 | 180 | 180 | 180 | 2,000 |
2007/08/24 | 180 | 180 | 173 | 180 | 3,000 |
2007/08/23 | 180 | 180 | 180 | 180 | 2,000 |
2007/08/22 | 174 | 175 | 174 | 175 | 4,000 |
2007/08/21 | 176 | 176 | 176 | 176 | 1,000 |
2007/08/20 | 174 | 174 | 174 | 174 | 4,000 |
2007/08/17 | 180 | 180 | 171 | 171 | 16,000 |
2007/08/16 | 188 | 188 | 180 | 180 | 10,000 |
2007/08/15 | 187 | 187 | 186 | 187 | 13,000 |
2007/08/14 | 183 | 190 | 183 | 183 | 22,000 |
2007/08/13 | 182 | 182 | 182 | 182 | 1,000 |
2007/08/10 | 185 | 185 | 180 | 181 | 19,000 |
2007/08/09 | 190 | 190 | 186 | 186 | 6,000 |
2007/08/08 | 190 | 190 | 188 | 188 | 9,000 |
2007/08/07 | 195 | 195 | 188 | 188 | 17,000 |
2007/08/06 | 193 | 193 | 191 | 192 | 19,000 |
2007/08/03 | 200 | 200 | 200 | 200 | 2,000 |
2007/08/02 | 199 | 200 | 199 | 199 | 3,000 |
2007/08/01 | 205 | 205 | 196 | 199 | 12,000 |
2007/07/31 | 205 | 208 | 204 | 204 | 5,000 |
2007/07/30 | 202 | 202 | 201 | 202 | 20,000 |
2007/07/27 | 206 | 206 | 202 | 202 | 13,000 |
2007/07/26 | 209 | 209 | 206 | 206 | 10,000 |
2007/07/25 | 213 | 213 | 209 | 209 | 7,000 |
2007/07/24 | 214 | 216 | 213 | 213 | 25,000 |
2007/07/23 | 213 | 215 | 210 | 212 | 27,000 |
2007/07/20 | 215 | 232 | 214 | 220 | 361,000 |
2007/07/19 | 209 | 212 | 208 | 212 | 10,000 |
2007/07/18 | 206 | 206 | 205 | 205 | 5,000 |
2007/07/17 | 207 | 208 | 205 | 205 | 11,000 |
2007/07/13 | 210 | 210 | 207 | 207 | 11,000 |
2007/07/12 | 212 | 212 | 209 | 209 | 10,000 |
2007/07/11 | 207 | 213 | 207 | 213 | 11,000 |
2007/07/10 | 216 | 216 | 211 | 212 | 12,000 |
2007/07/09 | 211 | 213 | 210 | 211 | 35,000 |
2007/07/06 | 210 | 211 | 208 | 210 | 15,000 |
2007/07/05 | 204 | 212 | 204 | 207 | 53,000 |
2007/07/04 | 204 | 204 | 204 | 204 | 2,000 |
2007/07/03 | 204 | 204 | 201 | 204 | 18,000 |
2007/07/02 | 200 | 200 | 200 | 200 | 4,000 |
2007/06/29 | 200 | 200 | 200 | 200 | 5,000 |
2007/06/28 | 200 | 201 | 200 | 200 | 9,000 |
2007/06/27 | 198 | 200 | 198 | 200 | 4,000 |
2007/06/26 | 199 | 199 | 199 | 199 | 1,000 |
2007/06/25 | 199 | 200 | 197 | 199 | 7,000 |
2007/06/22 | 199 | 199 | 196 | 198 | 11,000 |
2007/06/20 | 198 | 199 | 198 | 199 | 6,000 |
2007/06/19 | 197 | 198 | 196 | 196 | 9,000 |
2007/06/18 | 199 | 201 | 194 | 197 | 20,000 |
2007/06/15 | 194 | 200 | 194 | 200 | 15,000 |
2007/06/13 | 197 | 199 | 197 | 199 | 4,000 |
2007/06/12 | 203 | 203 | 199 | 199 | 8,000 |
2007/06/11 | 199 | 201 | 199 | 201 | 8,000 |
2007/06/08 | 199 | 199 | 195 | 198 | 16,000 |
2007/06/07 | 199 | 199 | 199 | 199 | 3,000 |
2007/06/06 | 199 | 199 | 199 | 199 | 2,000 |
2007/06/05 | 199 | 199 | 199 | 199 | 1,000 |
2007/06/04 | 199 | 199 | 189 | 194 | 17,000 |
2007/06/01 | 198 | 198 | 194 | 198 | 4,000 |
2007/05/31 | 199 | 199 | 196 | 199 | 9,000 |
2007/05/30 | 194 | 194 | 194 | 194 | 2,000 |
2007/05/29 | 193 | 198 | 193 | 194 | 12,000 |
2007/05/28 | 190 | 193 | 190 | 193 | 6,000 |
2007/05/25 | 192 | 192 | 187 | 190 | 19,000 |
2007/05/24 | 193 | 193 | 192 | 192 | 8,000 |
2007/05/23 | 192 | 192 | 189 | 190 | 13,000 |
2007/05/21 | 193 | 193 | 193 | 193 | 4,000 |
2007/05/18 | 190 | 190 | 190 | 190 | 3,000 |
2007/05/17 | 190 | 191 | 190 | 190 | 8,000 |
2007/05/16 | 192 | 192 | 187 | 191 | 12,000 |
2007/05/15 | 195 | 195 | 190 | 192 | 23,000 |
2007/05/14 | 197 | 197 | 196 | 196 | 6,000 |
2007/05/11 | 198 | 198 | 196 | 196 | 17,000 |
2007/05/10 | 200 | 201 | 200 | 201 | 3,000 |
2007/05/09 | 197 | 197 | 197 | 197 | 1,000 |
2007/05/08 | 203 | 205 | 200 | 202 | 5,000 |
2007/05/07 | 203 | 203 | 203 | 203 | 5,000 |
2007/05/02 | 199 | 203 | 199 | 203 | 13,000 |
2007/05/01 | 196 | 199 | 196 | 199 | 16,000 |
2007/04/27 | 196 | 196 | 196 | 196 | 1,000 |
2007/04/26 | 196 | 196 | 191 | 191 | 14,000 |
2007/04/25 | 193 | 196 | 193 | 196 | 9,000 |
2007/04/24 | 193 | 195 | 191 | 191 | 14,000 |
2007/04/23 | 196 | 200 | 195 | 200 | 43,000 |
2007/04/19 | 199 | 199 | 198 | 198 | 8,000 |
2007/04/18 | 200 | 200 | 198 | 199 | 12,000 |
2007/04/17 | 201 | 201 | 201 | 201 | 1,000 |
2007/04/16 | 203 | 203 | 199 | 199 | 3,000 |
2007/04/13 | 205 | 205 | 198 | 198 | 15,000 |
2007/04/12 | 205 | 205 | 198 | 202 | 13,000 |
2007/04/11 | 205 | 205 | 200 | 200 | 28,000 |
2007/04/10 | 205 | 208 | 202 | 208 | 4,000 |
2007/04/09 | 208 | 208 | 202 | 205 | 9,000 |
2007/04/06 | 208 | 208 | 208 | 208 | 10,000 |
2007/04/05 | 208 | 208 | 208 | 208 | 1,000 |
2007/04/04 | 205 | 209 | 204 | 209 | 6,000 |
2007/04/03 | 210 | 210 | 207 | 207 | 8,000 |
2007/04/02 | 214 | 214 | 204 | 207 | 12,000 |
2007/03/30 | 210 | 214 | 208 | 213 | 84,000 |
2007/03/29 | 205 | 205 | 205 | 205 | 9,000 |
2007/03/28 | 209 | 209 | 205 | 205 | 11,000 |
2007/03/27 | 205 | 211 | 205 | 209 | 28,000 |
2007/03/26 | 211 | 211 | 211 | 211 | 8,000 |
2007/03/23 | 212 | 212 | 207 | 208 | 32,000 |
2007/03/22 | 211 | 211 | 211 | 211 | 16,000 |
2007/03/20 | 210 | 210 | 209 | 210 | 25,000 |
2007/03/16 | 215 | 215 | 214 | 214 | 7,000 |
2007/03/15 | 214 | 220 | 214 | 220 | 28,000 |
2007/03/14 | 210 | 212 | 210 | 211 | 8,000 |
2007/03/13 | 221 | 221 | 217 | 217 | 2,000 |
2007/03/12 | 218 | 220 | 215 | 217 | 19,000 |
2007/03/09 | 216 | 219 | 216 | 219 | 5,000 |
2007/03/08 | 215 | 220 | 215 | 220 | 11,000 |
2007/03/07 | 218 | 218 | 216 | 216 | 12,000 |
2007/03/06 | 210 | 214 | 210 | 213 | 4,000 |
2007/03/05 | 214 | 214 | 207 | 210 | 12,000 |
2007/03/02 | 211 | 215 | 209 | 215 | 5,000 |
2007/03/01 | 217 | 217 | 217 | 217 | 29,000 |
2007/02/28 | 216 | 218 | 202 | 217 | 35,000 |
2007/02/27 | 227 | 227 | 222 | 222 | 25,000 |
2007/02/26 | 226 | 230 | 223 | 226 | 37,000 |
2007/02/23 | 222 | 222 | 221 | 221 | 8,000 |
2007/02/22 | 220 | 227 | 220 | 222 | 73,000 |
2007/02/21 | 220 | 220 | 216 | 218 | 11,000 |
2007/02/20 | 220 | 220 | 218 | 218 | 6,000 |
2007/02/19 | 214 | 218 | 214 | 218 | 6,000 |
2007/02/16 | 220 | 220 | 209 | 213 | 39,000 |
2007/02/15 | 214 | 218 | 212 | 218 | 9,000 |
2007/02/14 | 212 | 212 | 212 | 212 | 1,000 |
2007/02/13 | 215 | 215 | 214 | 214 | 7,000 |
2007/02/09 | 213 | 213 | 213 | 213 | 1,000 |
2007/02/08 | 210 | 213 | 210 | 213 | 12,000 |
2007/02/07 | 213 | 213 | 212 | 212 | 7,000 |
2007/02/06 | 213 | 215 | 213 | 214 | 7,000 |
2007/02/05 | 224 | 224 | 218 | 218 | 23,000 |
2007/02/02 | 220 | 220 | 219 | 219 | 18,000 |
2007/02/01 | 218 | 220 | 218 | 220 | 5,000 |
2007/01/31 | 218 | 218 | 218 | 218 | 7,000 |
2007/01/30 | 232 | 232 | 220 | 220 | 32,000 |
2007/01/29 | 223 | 223 | 221 | 223 | 16,000 |
2007/01/26 | 223 | 223 | 223 | 223 | 6,000 |
2007/01/25 | 224 | 224 | 223 | 223 | 4,000 |
2007/01/24 | 224 | 224 | 224 | 224 | 12,000 |
2007/01/23 | 232 | 232 | 222 | 223 | 13,000 |
2007/01/22 | 229 | 234 | 226 | 230 | 48,000 |
2007/01/19 | 216 | 228 | 216 | 228 | 13,000 |
2007/01/18 | 210 | 220 | 210 | 220 | 16,000 |
2007/01/17 | 215 | 219 | 213 | 219 | 19,000 |
2007/01/16 | 215 | 218 | 215 | 216 | 10,000 |
2007/01/15 | 210 | 216 | 210 | 215 | 38,000 |
2007/01/12 | 206 | 211 | 205 | 210 | 16,000 |
2007/01/11 | 203 | 207 | 202 | 207 | 14,000 |
2007/01/10 | 212 | 212 | 205 | 205 | 27,000 |
2007/01/09 | 206 | 211 | 206 | 211 | 11,000 |
2007/01/05 | 212 | 212 | 204 | 204 | 14,000 |
2007/01/04 | 199 | 203 | 199 | 203 | 6,000 |