日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 114 115 108 113 69,000
2010/12/29 108 123 107 113 300,000
2010/12/28 107 108 106 108 142,000
2010/12/27 102 107 100 106 250,000
2010/12/24 96 103 96 102 83,000
2010/12/22 99 99 97 97 49,000
2010/12/21 100 103 99 101 42,000
2010/12/20 97 101 97 101 23,000
2010/12/17 94 97 94 96 23,000
2010/12/16 93 95 92 95 15,000
2010/12/15 94 94 93 93 13,000
2010/12/14 94 94 93 93 12,000
2010/12/13 93 94 93 94 13,000
2010/12/10 95 95 91 93 19,000
2010/12/09 97 97 94 95 43,000
2010/12/08 93 96 93 96 55,000
2010/12/07 92 93 91 92 123,000
2010/12/06 90 91 90 91 16,000
2010/12/03 90 92 90 90 11,000
2010/12/02 90 90 90 90 5,000
2010/12/01 89 89 88 89 13,000
2010/11/30 91 91 90 90 38,000
2010/11/29 90 91 90 90 30,000
2010/11/26 90 90 90 90 14,000
2010/11/25 90 91 90 90 21,000
2010/11/24 90 90 89 89 7,000
2010/11/22 91 91 91 91 5,000
2010/11/19 90 91 90 91 23,000
2010/11/18 89 91 89 91 8,000
2010/11/17 89 89 89 89 59,000
2010/11/16 90 90 90 90 59,000
2010/11/15 90 91 90 91 52,000
2010/11/12 90 90 89 89 53,000
2010/11/11 89 92 89 90 21,000
2010/11/10 88 88 88 88 1,000
2010/11/09 89 89 88 88 9,000
2010/11/08 89 91 89 89 5,000
2010/11/05 85 88 85 86 4,000
2010/11/04 85 86 85 85 5,000
2010/11/02 84 85 84 85 2,000
2010/11/01 87 90 84 85 21,000
2010/10/29 90 90 87 88 22,000
2010/10/28 89 90 88 90 28,000
2010/10/27 88 88 88 88 1,000
2010/10/26 86 86 86 86 1,000
2010/10/25 0 0 0 87 0
2010/10/22 89 89 87 87 5,000
2010/10/21 0 0 0 87 0
2010/10/20 0 0 0 87 0
2010/10/19 84 87 84 87 3,000
2010/10/18 87 87 86 86 3,000
2010/10/15 86 87 86 87 2,000
2010/10/14 90 90 90 90 1,000
2010/10/13 87 90 87 90 6,000
2010/10/12 0 0 0 90 0
2010/10/08 90 90 90 90 1,000
2010/10/07 0 0 0 89 0
2010/10/06 87 89 87 89 3,000
2010/10/05 88 90 88 90 6,000
2010/10/04 87 90 87 88 11,000
2010/10/01 85 86 85 86 18,000
2010/09/30 88 88 85 85 41,000
2010/09/29 87 87 87 87 8,000
2010/09/28 85 86 85 86 23,000
2010/09/27 0 0 0 85 0
2010/09/24 88 88 83 85 7,000
2010/09/22 90 90 88 88 12,000
2010/09/21 88 89 87 87 5,000
2010/09/17 85 87 85 87 2,000
2010/09/16 86 89 86 89 10,000
2010/09/15 83 87 83 85 13,000
2010/09/14 87 88 85 88 4,000
2010/09/13 86 87 86 87 11,000
2010/09/10 86 88 84 86 10,000
2010/09/09 84 84 84 84 1,000
2010/09/08 81 82 81 82 2,000
2010/09/07 83 85 83 85 9,000
2010/09/06 0 0 0 82 0
2010/09/03 83 84 82 82 9,000
2010/09/02 83 83 83 83 2,000
2010/09/01 79 82 79 82 4,000
2010/08/31 81 81 81 81 21,000
2010/08/30 81 81 81 81 1,000
2010/08/27 79 79 79 79 19,000
2010/08/26 79 79 79 79 1,000
2010/08/25 79 81 78 79 18,000
2010/08/24 83 86 76 84 40,000
2010/08/23 84 84 84 84 4,000
2010/08/20 0 0 0 85 0
2010/08/19 0 0 0 85 0
2010/08/18 85 85 85 85 3,000
2010/08/17 83 85 82 85 12,000
2010/08/16 83 83 83 83 5,000
2010/08/13 84 84 84 84 1,000
2010/08/12 84 85 83 85 10,000
2010/08/11 87 87 84 86 10,000
2010/08/10 86 89 85 87 80,000
2010/08/09 98 98 83 84 232,000
2010/08/06 98 101 98 101 11,000
2010/08/05 98 100 98 100 2,000
2010/08/04 100 100 100 100 3,000
2010/08/03 102 102 101 102 9,000
2010/08/02 100 102 96 102 14,000
2010/07/30 99 102 99 102 5,000
2010/07/29 103 103 101 101 31,000
2010/07/28 100 103 100 103 9,000
2010/07/27 97 100 97 99 14,000
2010/07/26 0 0 0 100 0
2010/07/23 96 100 96 100 5,000
2010/07/22 94 100 94 100 7,000
2010/07/21 97 99 96 99 5,000
2010/07/20 95 100 94 100 7,000
2010/07/16 100 100 99 100 5,000
2010/07/15 99 100 99 99 37,000
2010/07/14 97 100 97 99 3,000
2010/07/13 99 99 99 99 1,000
2010/07/12 0 0 0 99 0
2010/07/09 99 99 99 99 3,000
2010/07/08 98 100 97 100 9,000
2010/07/07 102 102 98 100 26,000
2010/07/06 98 102 98 102 18,000
2010/07/05 98 98 98 98 4,000
2010/07/02 95 98 95 98 2,000
2010/07/01 96 96 95 95 6,000
2010/06/30 96 98 96 97 12,000
2010/06/29 104 104 98 103 44,000
2010/06/28 104 104 102 104 17,000
2010/06/25 100 104 100 104 6,000
2010/06/24 104 104 104 104 4,000
2010/06/23 102 103 101 103 6,000
2010/06/22 103 103 101 102 7,000
2010/06/21 102 104 102 104 6,000
2010/06/18 101 105 101 105 5,000
2010/06/17 102 102 102 102 1,000
2010/06/16 103 103 103 103 9,000
2010/06/15 102 102 101 101 11,000
2010/06/14 100 101 100 101 2,000
2010/06/11 100 101 100 100 5,000
2010/06/10 100 100 100 100 1,000
2010/06/09 0 0 0 103 0
2010/06/08 0 0 0 103 0
2010/06/07 0 0 0 103 0
2010/06/04 103 103 103 103 1,000
2010/06/03 104 111 103 105 33,000
2010/06/02 105 105 101 104 38,000
2010/06/01 102 102 101 101 10,000
2010/05/31 100 101 99 100 9,000
2010/05/28 98 100 98 99 6,000
2010/05/27 94 94 94 94 1,000
2010/05/26 94 94 94 94 1,000
2010/05/25 93 94 92 94 7,000
2010/05/24 93 93 92 92 4,000
2010/05/21 96 96 92 92 5,000
2010/05/20 96 96 96 96 1,000
2010/05/19 98 98 98 98 2,000
2010/05/18 99 99 99 99 1,000
2010/05/17 104 104 99 103 27,000
2010/05/14 103 103 103 103 2,000
2010/05/13 99 100 99 100 5,000
2010/05/12 103 104 98 98 29,000
2010/05/11 107 110 102 102 12,000
2010/05/10 107 107 106 106 6,000
2010/05/07 107 107 105 105 23,000
2010/05/06 116 116 108 114 33,000
2010/04/30 115 116 115 116 4,000
2010/04/28 114 114 110 112 26,000
2010/04/27 115 119 114 116 37,000
2010/04/26 108 120 107 115 83,000
2010/04/23 103 107 103 107 56,000
2010/04/22 100 101 100 101 9,000
2010/04/21 99 99 99 99 10,000
2010/04/20 98 99 98 99 8,000
2010/04/19 98 98 97 97 13,000
2010/04/16 98 99 97 98 21,000
2010/04/15 98 98 98 98 5,000
2010/04/14 97 97 97 97 3,000
2010/04/13 97 97 96 96 18,000
2010/04/12 102 102 95 96 50,000
2010/04/09 98 99 98 99 2,000
2010/04/08 99 99 99 99 3,000
2010/04/07 103 103 103 103 1,000
2010/04/06 105 105 103 103 13,000
2010/04/05 100 107 99 107 40,000
2010/04/02 97 103 96 100 27,000
2010/04/01 99 99 96 97 16,000
2010/03/31 96 100 96 100 27,000
2010/03/30 95 96 95 96 3,000
2010/03/29 95 95 91 94 20,000
2010/03/26 95 95 95 95 16,000
2010/03/25 94 95 94 95 7,000
2010/03/24 96 96 94 95 16,000
2010/03/23 91 98 91 94 14,000
2010/03/19 91 91 91 91 7,000
2010/03/18 90 91 90 90 35,000
2010/03/17 92 92 91 91 4,000
2010/03/16 89 93 89 90 33,000
2010/03/15 89 90 88 90 9,000
2010/03/12 88 89 88 88 8,000
2010/03/11 86 89 86 89 22,000
2010/03/10 84 86 84 85 18,000
2010/03/09 85 86 83 85 80,000
2010/03/08 91 91 90 90 4,000
2010/03/05 90 92 90 90 12,000
2010/03/04 93 93 90 90 37,000
2010/03/03 88 88 88 88 16,000
2010/03/02 87 89 86 87 20,000
2010/03/01 85 86 85 86 32,000
2010/02/26 84 84 84 84 1,000
2010/02/25 80 84 80 83 13,000
2010/02/24 83 83 80 81 5,000
2010/02/22 85 85 85 85 2,000
2010/02/19 84 84 84 84 1,000
2010/02/18 85 86 83 83 12,000
2010/02/17 83 86 83 86 5,000
2010/02/16 85 85 85 85 1,000
2010/02/15 82 83 82 83 9,000
2010/02/12 85 89 85 85 28,000
2010/02/10 92 92 92 92 4,000
2010/02/08 94 94 93 93 11,000
2010/02/05 90 96 90 96 7,000
2010/02/04 100 100 100 100 2,000
2010/02/03 98 98 98 98 6,000
2010/02/02 98 98 97 98 3,000
2010/02/01 99 100 95 99 25,000
2010/01/29 95 104 93 97 33,000
2010/01/28 91 93 89 93 20,000
2010/01/27 92 92 91 91 6,000
2010/01/22 90 94 89 94 10,000
2010/01/21 91 92 91 91 3,000
2010/01/19 90 92 90 91 19,000
2010/01/15 91 92 90 92 4,000
2010/01/14 92 92 91 91 3,000
2010/01/08 87 92 87 92 3,000
2010/01/07 91 91 90 90 8,000
2010/01/06 95 95 92 92 14,000
2010/01/05 92 95 92 95 10,000
2010/01/04 90 91 90 90 10,000

このページの先頭へ