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 |
|---|---|---|---|---|---|
| 2008/12/30 | 70 | 70 | 70 | 70 | 3,000 |
| 2008/12/29 | 69 | 69 | 69 | 69 | 35,000 |
| 2008/12/26 | 69 | 69 | 69 | 69 | 15,000 |
| 2008/12/25 | 69 | 69 | 69 | 69 | 2,000 |
| 2008/12/24 | 74 | 74 | 74 | 74 | 2,000 |
| 2008/12/22 | 69 | 69 | 69 | 69 | 1,000 |
| 2008/12/19 | 73 | 75 | 71 | 75 | 4,000 |
| 2008/12/18 | 77 | 79 | 68 | 76 | 39,000 |
| 2008/12/16 | 72 | 78 | 72 | 78 | 15,000 |
| 2008/12/11 | 74 | 74 | 74 | 74 | 4,000 |
| 2008/12/10 | 72 | 74 | 72 | 74 | 4,000 |
| 2008/12/09 | 68 | 69 | 68 | 69 | 3,000 |
| 2008/12/08 | 68 | 70 | 67 | 70 | 4,000 |
| 2008/12/05 | 68 | 68 | 67 | 68 | 60,000 |
| 2008/12/04 | 71 | 71 | 66 | 68 | 20,000 |
| 2008/12/03 | 71 | 71 | 71 | 71 | 2,000 |
| 2008/12/02 | 72 | 75 | 71 | 71 | 5,000 |
| 2008/12/01 | 73 | 73 | 73 | 73 | 27,000 |
| 2008/11/28 | 78 | 78 | 73 | 73 | 19,000 |
| 2008/11/27 | 76 | 78 | 76 | 78 | 4,000 |
| 2008/11/26 | 74 | 74 | 73 | 73 | 4,000 |
| 2008/11/25 | 74 | 74 | 74 | 74 | 1,000 |
| 2008/11/20 | 69 | 75 | 68 | 75 | 7,000 |
| 2008/11/19 | 71 | 71 | 70 | 70 | 3,000 |
| 2008/11/18 | 70 | 70 | 70 | 70 | 4,000 |
| 2008/11/17 | 71 | 71 | 70 | 71 | 12,000 |
| 2008/11/14 | 66 | 73 | 66 | 73 | 26,000 |
| 2008/11/13 | 77 | 77 | 70 | 76 | 16,000 |
| 2008/11/10 | 80 | 80 | 80 | 80 | 5,000 |
| 2008/11/06 | 78 | 78 | 76 | 76 | 4,000 |
| 2008/11/05 | 86 | 86 | 78 | 83 | 29,000 |
| 2008/11/04 | 81 | 81 | 79 | 80 | 8,000 |
| 2008/10/31 | 78 | 79 | 78 | 79 | 4,000 |
| 2008/10/30 | 78 | 78 | 77 | 77 | 5,000 |
| 2008/10/29 | 82 | 84 | 77 | 77 | 46,000 |
| 2008/10/28 | 80 | 80 | 78 | 78 | 8,000 |
| 2008/10/27 | 77 | 77 | 77 | 77 | 1,000 |
| 2008/10/23 | 80 | 80 | 80 | 80 | 3,000 |
| 2008/10/21 | 86 | 86 | 86 | 86 | 1,000 |
| 2008/10/17 | 81 | 81 | 81 | 81 | 1,000 |
| 2008/10/16 | 79 | 79 | 79 | 79 | 3,000 |
| 2008/10/15 | 81 | 96 | 75 | 93 | 13,000 |
| 2008/10/14 | 93 | 93 | 92 | 92 | 2,000 |
| 2008/10/10 | 80 | 80 | 79 | 80 | 36,000 |
| 2008/10/09 | 74 | 84 | 74 | 84 | 15,000 |
| 2008/10/08 | 80 | 87 | 72 | 87 | 65,000 |
| 2008/10/07 | 70 | 80 | 68 | 80 | 49,000 |
| 2008/10/06 | 89 | 92 | 86 | 90 | 10,000 |
| 2008/10/03 | 91 | 91 | 90 | 90 | 14,000 |
| 2008/10/02 | 93 | 93 | 90 | 92 | 8,000 |
| 2008/10/01 | 95 | 95 | 93 | 93 | 3,000 |
| 2008/09/30 | 95 | 95 | 94 | 95 | 15,000 |
| 2008/09/29 | 96 | 96 | 96 | 96 | 25,000 |
| 2008/09/26 | 97 | 97 | 96 | 96 | 11,000 |
| 2008/09/25 | 95 | 96 | 95 | 96 | 7,000 |
| 2008/09/24 | 95 | 95 | 95 | 95 | 1,000 |
| 2008/09/22 | 102 | 102 | 98 | 98 | 5,000 |
| 2008/09/19 | 98 | 100 | 96 | 100 | 7,000 |
| 2008/09/17 | 95 | 98 | 95 | 98 | 3,000 |
| 2008/09/16 | 94 | 95 | 94 | 94 | 6,000 |
| 2008/09/12 | 98 | 98 | 98 | 98 | 1,000 |
| 2008/09/11 | 102 | 102 | 102 | 102 | 1,000 |
| 2008/09/10 | 100 | 102 | 100 | 101 | 4,000 |
| 2008/09/09 | 96 | 100 | 96 | 100 | 3,000 |
| 2008/09/08 | 97 | 100 | 95 | 95 | 22,000 |
| 2008/09/05 | 98 | 98 | 93 | 95 | 13,000 |
| 2008/09/04 | 102 | 102 | 98 | 98 | 11,000 |
| 2008/09/03 | 102 | 105 | 101 | 101 | 12,000 |
| 2008/09/02 | 105 | 105 | 101 | 101 | 12,000 |
| 2008/09/01 | 108 | 108 | 105 | 105 | 13,000 |
| 2008/08/29 | 107 | 108 | 107 | 108 | 7,000 |
| 2008/08/28 | 110 | 110 | 105 | 107 | 18,000 |
| 2008/08/27 | 105 | 110 | 105 | 110 | 7,000 |
| 2008/08/22 | 109 | 109 | 109 | 109 | 6,000 |
| 2008/08/21 | 107 | 107 | 102 | 104 | 7,000 |
| 2008/08/20 | 110 | 111 | 107 | 107 | 7,000 |
| 2008/08/18 | 109 | 113 | 109 | 113 | 4,000 |
| 2008/08/15 | 105 | 113 | 105 | 113 | 12,000 |
| 2008/08/14 | 114 | 114 | 114 | 114 | 2,000 |
| 2008/08/13 | 114 | 117 | 114 | 117 | 3,000 |
| 2008/08/12 | 115 | 115 | 114 | 114 | 4,000 |
| 2008/08/11 | 113 | 113 | 113 | 113 | 1,000 |
| 2008/08/08 | 115 | 116 | 114 | 115 | 9,000 |
| 2008/08/07 | 115 | 118 | 113 | 113 | 6,000 |
| 2008/08/06 | 118 | 118 | 114 | 117 | 4,000 |
| 2008/08/05 | 119 | 119 | 115 | 116 | 8,000 |
| 2008/08/04 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/07/31 | 120 | 120 | 116 | 116 | 4,000 |
| 2008/07/30 | 118 | 120 | 117 | 120 | 10,000 |
| 2008/07/29 | 120 | 121 | 115 | 116 | 28,000 |
| 2008/07/28 | 127 | 128 | 119 | 120 | 29,000 |
| 2008/07/25 | 125 | 127 | 125 | 127 | 7,000 |
| 2008/07/24 | 124 | 128 | 124 | 128 | 4,000 |
| 2008/07/23 | 119 | 132 | 119 | 132 | 10,000 |
| 2008/07/22 | 120 | 120 | 119 | 119 | 4,000 |
| 2008/07/18 | 122 | 122 | 120 | 120 | 13,000 |
| 2008/07/17 | 120 | 120 | 119 | 119 | 4,000 |
| 2008/07/16 | 118 | 121 | 118 | 119 | 10,000 |
| 2008/07/15 | 129 | 129 | 118 | 118 | 26,000 |
| 2008/07/14 | 127 | 132 | 125 | 129 | 5,000 |
| 2008/07/11 | 116 | 128 | 116 | 128 | 16,000 |
| 2008/07/10 | 116 | 120 | 116 | 119 | 10,000 |
| 2008/07/09 | 122 | 122 | 115 | 115 | 14,000 |
| 2008/07/08 | 124 | 127 | 121 | 121 | 8,000 |
| 2008/07/07 | 126 | 126 | 126 | 126 | 33,000 |
| 2008/07/04 | 125 | 129 | 125 | 126 | 4,000 |
| 2008/07/03 | 125 | 125 | 123 | 125 | 16,000 |
| 2008/07/02 | 127 | 127 | 125 | 127 | 17,000 |
| 2008/07/01 | 129 | 129 | 127 | 127 | 12,000 |
| 2008/06/30 | 125 | 133 | 125 | 129 | 40,000 |
| 2008/06/27 | 136 | 136 | 122 | 125 | 32,000 |
| 2008/06/26 | 136 | 138 | 136 | 136 | 3,000 |
| 2008/06/25 | 136 | 138 | 135 | 138 | 21,000 |
| 2008/06/24 | 142 | 142 | 138 | 139 | 10,000 |
| 2008/06/23 | 136 | 147 | 136 | 144 | 33,000 |
| 2008/06/20 | 138 | 141 | 136 | 139 | 20,000 |
| 2008/06/19 | 134 | 136 | 133 | 135 | 35,000 |
| 2008/06/18 | 131 | 135 | 131 | 135 | 30,000 |
| 2008/06/17 | 127 | 129 | 126 | 129 | 8,000 |
| 2008/06/16 | 127 | 127 | 127 | 127 | 5,000 |
| 2008/06/13 | 125 | 127 | 124 | 127 | 10,000 |
| 2008/06/12 | 125 | 125 | 124 | 125 | 19,000 |
| 2008/06/11 | 125 | 125 | 125 | 125 | 3,000 |
| 2008/06/10 | 126 | 126 | 125 | 125 | 11,000 |
| 2008/06/09 | 127 | 128 | 123 | 128 | 21,000 |
| 2008/06/06 | 129 | 130 | 127 | 130 | 13,000 |
| 2008/06/05 | 128 | 129 | 126 | 126 | 27,000 |
| 2008/06/04 | 127 | 127 | 125 | 127 | 19,000 |
| 2008/06/03 | 125 | 129 | 125 | 129 | 16,000 |
| 2008/06/02 | 126 | 133 | 125 | 130 | 13,000 |
| 2008/05/30 | 123 | 123 | 120 | 122 | 5,000 |
| 2008/05/29 | 121 | 121 | 120 | 121 | 35,000 |
| 2008/05/28 | 122 | 124 | 122 | 124 | 18,000 |
| 2008/05/27 | 120 | 122 | 120 | 122 | 28,000 |
| 2008/05/26 | 123 | 127 | 122 | 125 | 19,000 |
| 2008/05/23 | 126 | 126 | 125 | 125 | 5,000 |
| 2008/05/22 | 126 | 126 | 125 | 125 | 47,000 |
| 2008/05/21 | 124 | 128 | 121 | 128 | 23,000 |
| 2008/05/20 | 121 | 126 | 118 | 126 | 42,000 |
| 2008/05/19 | 117 | 123 | 117 | 122 | 15,000 |
| 2008/05/16 | 118 | 119 | 116 | 116 | 24,000 |
| 2008/05/15 | 116 | 119 | 116 | 116 | 8,000 |
| 2008/05/14 | 115 | 118 | 114 | 114 | 22,000 |
| 2008/05/12 | 112 | 113 | 111 | 113 | 5,000 |
| 2008/05/09 | 115 | 115 | 115 | 115 | 2,000 |
| 2008/05/08 | 116 | 116 | 113 | 113 | 16,000 |
| 2008/05/07 | 117 | 117 | 115 | 116 | 6,000 |
| 2008/05/02 | 114 | 119 | 114 | 115 | 6,000 |
| 2008/05/01 | 119 | 119 | 113 | 113 | 11,000 |
| 2008/04/30 | 119 | 122 | 118 | 122 | 32,000 |
| 2008/04/28 | 120 | 121 | 118 | 118 | 39,000 |
| 2008/04/25 | 115 | 118 | 115 | 118 | 7,000 |
| 2008/04/24 | 113 | 117 | 113 | 116 | 6,000 |
| 2008/04/23 | 113 | 118 | 112 | 118 | 8,000 |
| 2008/04/22 | 112 | 112 | 112 | 112 | 3,000 |
| 2008/04/18 | 119 | 120 | 113 | 117 | 11,000 |
| 2008/04/17 | 112 | 118 | 112 | 118 | 12,000 |
| 2008/04/16 | 112 | 118 | 112 | 118 | 11,000 |
| 2008/04/15 | 110 | 113 | 109 | 109 | 5,000 |
| 2008/04/10 | 108 | 112 | 108 | 112 | 2,000 |
| 2008/04/09 | 112 | 114 | 109 | 114 | 10,000 |
| 2008/04/08 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/04/07 | 116 | 116 | 116 | 116 | 1,000 |
| 2008/04/04 | 115 | 115 | 110 | 111 | 4,000 |
| 2008/04/03 | 115 | 116 | 115 | 116 | 7,000 |
| 2008/04/02 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/04/01 | 113 | 113 | 112 | 112 | 2,000 |
| 2008/03/31 | 114 | 118 | 114 | 117 | 30,000 |
| 2008/03/28 | 112 | 114 | 112 | 114 | 13,000 |
| 2008/03/26 | 108 | 112 | 108 | 112 | 2,000 |
| 2008/03/25 | 112 | 114 | 112 | 114 | 4,000 |
| 2008/03/24 | 110 | 113 | 110 | 111 | 5,000 |
| 2008/03/21 | 108 | 110 | 107 | 110 | 13,000 |
| 2008/03/19 | 106 | 108 | 106 | 108 | 16,000 |
| 2008/03/18 | 105 | 106 | 105 | 106 | 30,000 |
| 2008/03/17 | 106 | 106 | 102 | 106 | 4,000 |
| 2008/03/14 | 107 | 108 | 107 | 108 | 15,000 |
| 2008/03/13 | 107 | 108 | 106 | 107 | 9,000 |
| 2008/03/12 | 113 | 113 | 108 | 108 | 8,000 |
| 2008/03/11 | 107 | 110 | 106 | 107 | 11,000 |
| 2008/03/10 | 112 | 112 | 109 | 110 | 7,000 |
| 2008/03/07 | 110 | 115 | 110 | 113 | 72,000 |
| 2008/03/06 | 110 | 110 | 110 | 110 | 2,000 |
| 2008/03/05 | 112 | 114 | 112 | 114 | 2,000 |
| 2008/03/04 | 115 | 115 | 115 | 115 | 5,000 |
| 2008/03/03 | 116 | 116 | 115 | 115 | 24,000 |
| 2008/02/29 | 114 | 116 | 114 | 116 | 4,000 |
| 2008/02/28 | 117 | 117 | 114 | 114 | 16,000 |
| 2008/02/27 | 114 | 115 | 112 | 114 | 10,000 |
| 2008/02/26 | 115 | 116 | 112 | 114 | 12,000 |
| 2008/02/25 | 112 | 113 | 110 | 113 | 8,000 |
| 2008/02/22 | 113 | 113 | 109 | 113 | 14,000 |
| 2008/02/21 | 113 | 113 | 112 | 113 | 9,000 |
| 2008/02/20 | 114 | 114 | 109 | 109 | 11,000 |
| 2008/02/19 | 111 | 114 | 108 | 114 | 29,000 |
| 2008/02/18 | 114 | 115 | 111 | 111 | 4,000 |
| 2008/02/15 | 108 | 108 | 106 | 106 | 18,000 |
| 2008/02/14 | 107 | 108 | 107 | 108 | 24,000 |
| 2008/02/13 | 107 | 110 | 106 | 110 | 27,000 |
| 2008/02/12 | 111 | 111 | 107 | 110 | 22,000 |
| 2008/02/08 | 116 | 116 | 114 | 114 | 7,000 |
| 2008/02/07 | 111 | 115 | 111 | 115 | 8,000 |
| 2008/02/06 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/02/05 | 117 | 118 | 116 | 118 | 14,000 |
| 2008/02/04 | 120 | 120 | 116 | 117 | 28,000 |
| 2008/02/01 | 121 | 121 | 120 | 120 | 8,000 |
| 2008/01/31 | 115 | 120 | 115 | 120 | 14,000 |
| 2008/01/30 | 118 | 119 | 117 | 117 | 9,000 |
| 2008/01/29 | 120 | 120 | 120 | 120 | 18,000 |
| 2008/01/28 | 121 | 124 | 119 | 120 | 21,000 |
| 2008/01/25 | 120 | 122 | 120 | 120 | 8,000 |
| 2008/01/24 | 118 | 118 | 118 | 118 | 2,000 |
| 2008/01/23 | 115 | 117 | 109 | 117 | 33,000 |
| 2008/01/22 | 115 | 115 | 113 | 114 | 20,000 |
| 2008/01/21 | 126 | 126 | 119 | 119 | 13,000 |
| 2008/01/18 | 123 | 125 | 122 | 125 | 12,000 |
| 2008/01/17 | 117 | 130 | 117 | 130 | 16,000 |
| 2008/01/16 | 128 | 128 | 118 | 120 | 17,000 |
| 2008/01/15 | 127 | 127 | 109 | 118 | 52,000 |
| 2008/01/10 | 133 | 140 | 131 | 140 | 5,000 |
| 2008/01/09 | 132 | 132 | 130 | 131 | 14,000 |
| 2008/01/08 | 133 | 136 | 130 | 132 | 28,000 |
| 2008/01/07 | 132 | 132 | 132 | 132 | 2,000 |
| 2008/01/04 | 140 | 140 | 140 | 140 | 30,000 |