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 |
---|---|---|---|---|---|
2013/12/30 | 114 | 116 | 113 | 116 | 38,000 |
2013/12/27 | 112 | 113 | 111 | 112 | 56,000 |
2013/12/26 | 111 | 114 | 111 | 112 | 124,000 |
2013/12/25 | 108 | 111 | 108 | 111 | 130,000 |
2013/12/24 | 110 | 111 | 108 | 108 | 165,000 |
2013/12/20 | 111 | 111 | 108 | 110 | 158,000 |
2013/12/19 | 114 | 114 | 110 | 110 | 110,000 |
2013/12/18 | 112 | 112 | 110 | 112 | 119,000 |
2013/12/17 | 114 | 115 | 112 | 113 | 94,000 |
2013/12/16 | 113 | 114 | 113 | 114 | 39,000 |
2013/12/13 | 117 | 119 | 115 | 115 | 61,000 |
2013/12/12 | 115 | 118 | 114 | 117 | 64,000 |
2013/12/11 | 118 | 118 | 116 | 116 | 99,000 |
2013/12/10 | 119 | 119 | 116 | 118 | 130,000 |
2013/12/09 | 115 | 120 | 115 | 118 | 312,000 |
2013/12/06 | 113 | 114 | 112 | 114 | 32,000 |
2013/12/05 | 115 | 115 | 112 | 113 | 71,000 |
2013/12/04 | 114 | 116 | 114 | 116 | 98,000 |
2013/12/03 | 118 | 119 | 115 | 117 | 154,000 |
2013/12/02 | 113 | 117 | 112 | 117 | 163,000 |
2013/11/29 | 113 | 113 | 111 | 112 | 86,000 |
2013/11/28 | 114 | 114 | 110 | 113 | 147,000 |
2013/11/27 | 114 | 114 | 112 | 112 | 75,000 |
2013/11/26 | 112 | 116 | 111 | 115 | 55,000 |
2013/11/25 | 114 | 114 | 110 | 112 | 164,000 |
2013/11/22 | 111 | 117 | 109 | 113 | 171,000 |
2013/11/21 | 115 | 115 | 107 | 109 | 104,000 |
2013/11/20 | 115 | 115 | 114 | 114 | 6,000 |
2013/11/19 | 115 | 117 | 113 | 114 | 49,000 |
2013/11/18 | 115 | 118 | 113 | 117 | 88,000 |
2013/11/15 | 115 | 117 | 113 | 115 | 60,000 |
2013/11/14 | 113 | 116 | 110 | 113 | 78,000 |
2013/11/13 | 110 | 111 | 109 | 111 | 16,000 |
2013/11/12 | 109 | 110 | 108 | 109 | 55,000 |
2013/11/11 | 107 | 109 | 107 | 108 | 81,000 |
2013/11/08 | 107 | 108 | 105 | 105 | 83,000 |
2013/11/07 | 107 | 108 | 105 | 106 | 92,000 |
2013/11/06 | 107 | 108 | 106 | 108 | 94,000 |
2013/11/05 | 110 | 110 | 107 | 109 | 129,000 |
2013/11/01 | 114 | 114 | 109 | 109 | 147,000 |
2013/10/31 | 114 | 115 | 112 | 114 | 117,000 |
2013/10/30 | 114 | 118 | 113 | 117 | 226,000 |
2013/10/29 | 113 | 113 | 112 | 113 | 52,000 |
2013/10/28 | 109 | 118 | 109 | 113 | 242,000 |
2013/10/25 | 110 | 110 | 108 | 109 | 67,000 |
2013/10/24 | 109 | 110 | 107 | 109 | 73,000 |
2013/10/23 | 108 | 108 | 107 | 107 | 100,000 |
2013/10/22 | 107 | 108 | 106 | 107 | 138,000 |
2013/10/21 | 104 | 105 | 104 | 105 | 81,000 |
2013/10/18 | 105 | 105 | 104 | 105 | 69,000 |
2013/10/17 | 105 | 107 | 104 | 104 | 58,000 |
2013/10/16 | 105 | 105 | 104 | 104 | 18,000 |
2013/10/15 | 104 | 108 | 104 | 104 | 23,000 |
2013/10/11 | 105 | 106 | 101 | 104 | 89,000 |
2013/10/10 | 105 | 105 | 103 | 104 | 36,000 |
2013/10/09 | 107 | 107 | 104 | 105 | 17,000 |
2013/10/08 | 104 | 104 | 103 | 104 | 64,000 |
2013/10/07 | 106 | 110 | 104 | 105 | 48,000 |
2013/10/04 | 108 | 108 | 104 | 106 | 103,000 |
2013/10/03 | 110 | 110 | 106 | 108 | 93,000 |
2013/10/02 | 112 | 112 | 106 | 109 | 132,000 |
2013/10/01 | 107 | 111 | 106 | 110 | 125,000 |
2013/09/30 | 105 | 109 | 104 | 107 | 124,000 |
2013/09/27 | 111 | 119 | 105 | 105 | 365,000 |
2013/09/26 | 102 | 111 | 102 | 108 | 363,000 |
2013/09/25 | 102 | 102 | 101 | 101 | 47,000 |
2013/09/24 | 101 | 102 | 101 | 102 | 27,000 |
2013/09/20 | 102 | 102 | 101 | 102 | 10,000 |
2013/09/19 | 102 | 102 | 101 | 101 | 6,000 |
2013/09/18 | 98 | 101 | 98 | 101 | 32,000 |
2013/09/17 | 98 | 98 | 97 | 98 | 21,000 |
2013/09/13 | 97 | 98 | 97 | 98 | 8,000 |
2013/09/12 | 98 | 98 | 97 | 98 | 15,000 |
2013/09/11 | 96 | 98 | 96 | 98 | 53,000 |
2013/09/10 | 96 | 97 | 95 | 96 | 18,000 |
2013/09/09 | 96 | 96 | 95 | 96 | 10,000 |
2013/09/06 | 95 | 96 | 95 | 96 | 8,000 |
2013/09/05 | 96 | 96 | 96 | 96 | 7,000 |
2013/09/04 | 95 | 95 | 95 | 95 | 7,000 |
2013/09/03 | 95 | 96 | 95 | 95 | 14,000 |
2013/09/02 | 96 | 96 | 94 | 95 | 14,000 |
2013/08/30 | 96 | 96 | 94 | 95 | 14,000 |
2013/08/29 | 97 | 98 | 97 | 98 | 24,000 |
2013/08/28 | 95 | 97 | 94 | 97 | 15,000 |
2013/08/27 | 96 | 96 | 95 | 95 | 8,000 |
2013/08/26 | 95 | 96 | 95 | 96 | 12,000 |
2013/08/23 | 95 | 98 | 95 | 97 | 17,000 |
2013/08/22 | 94 | 95 | 94 | 95 | 12,000 |
2013/08/21 | 94 | 94 | 93 | 93 | 13,000 |
2013/08/20 | 95 | 95 | 95 | 95 | 13,000 |
2013/08/19 | 95 | 96 | 95 | 95 | 4,000 |
2013/08/16 | 96 | 96 | 95 | 95 | 10,000 |
2013/08/15 | 95 | 96 | 95 | 96 | 7,000 |
2013/08/14 | 96 | 96 | 95 | 95 | 16,000 |
2013/08/13 | 94 | 96 | 94 | 94 | 37,000 |
2013/08/12 | 97 | 97 | 95 | 96 | 21,000 |
2013/08/09 | 98 | 98 | 97 | 97 | 9,000 |
2013/08/08 | 98 | 99 | 96 | 98 | 29,000 |
2013/08/07 | 99 | 99 | 99 | 99 | 12,000 |
2013/08/06 | 100 | 100 | 100 | 100 | 52,000 |
2013/08/05 | 100 | 101 | 100 | 100 | 25,000 |
2013/08/02 | 101 | 101 | 101 | 101 | 11,000 |
2013/08/01 | 99 | 101 | 99 | 101 | 13,000 |
2013/07/31 | 99 | 101 | 99 | 100 | 41,000 |
2013/07/30 | 100 | 100 | 99 | 100 | 13,000 |
2013/07/29 | 102 | 102 | 99 | 99 | 32,000 |
2013/07/26 | 101 | 102 | 101 | 102 | 12,000 |
2013/07/25 | 101 | 101 | 100 | 101 | 7,000 |
2013/07/24 | 104 | 104 | 101 | 102 | 108,000 |
2013/07/23 | 102 | 104 | 102 | 104 | 14,000 |
2013/07/22 | 103 | 105 | 103 | 105 | 20,000 |
2013/07/19 | 105 | 105 | 102 | 103 | 44,000 |
2013/07/18 | 104 | 105 | 104 | 104 | 43,000 |
2013/07/17 | 103 | 104 | 102 | 103 | 22,000 |
2013/07/16 | 104 | 105 | 99 | 102 | 47,000 |
2013/07/12 | 105 | 105 | 100 | 104 | 117,000 |
2013/07/11 | 103 | 107 | 103 | 106 | 92,000 |
2013/07/10 | 105 | 105 | 102 | 102 | 87,000 |
2013/07/09 | 100 | 104 | 98 | 104 | 86,000 |
2013/07/08 | 102 | 103 | 99 | 99 | 85,000 |
2013/07/05 | 98 | 100 | 98 | 100 | 64,000 |
2013/07/04 | 97 | 97 | 96 | 97 | 10,000 |
2013/07/03 | 99 | 99 | 96 | 98 | 29,000 |
2013/07/02 | 98 | 99 | 97 | 98 | 16,000 |
2013/07/01 | 98 | 98 | 96 | 97 | 41,000 |
2013/06/28 | 94 | 98 | 94 | 98 | 29,000 |
2013/06/27 | 93 | 94 | 91 | 93 | 22,000 |
2013/06/26 | 97 | 97 | 94 | 95 | 13,000 |
2013/06/25 | 97 | 97 | 94 | 97 | 25,000 |
2013/06/24 | 97 | 97 | 96 | 96 | 42,000 |
2013/06/21 | 97 | 99 | 95 | 99 | 18,000 |
2013/06/20 | 99 | 99 | 98 | 98 | 18,000 |
2013/06/19 | 101 | 101 | 98 | 99 | 17,000 |
2013/06/18 | 100 | 101 | 99 | 101 | 24,000 |
2013/06/17 | 95 | 100 | 95 | 100 | 39,000 |
2013/06/14 | 95 | 97 | 95 | 97 | 21,000 |
2013/06/13 | 96 | 96 | 91 | 94 | 50,000 |
2013/06/12 | 96 | 98 | 95 | 98 | 15,000 |
2013/06/11 | 99 | 100 | 98 | 98 | 39,000 |
2013/06/10 | 98 | 100 | 94 | 100 | 51,000 |
2013/06/07 | 97 | 98 | 91 | 92 | 139,000 |
2013/06/06 | 109 | 109 | 99 | 101 | 111,000 |
2013/06/05 | 110 | 110 | 107 | 107 | 30,000 |
2013/06/04 | 111 | 111 | 107 | 108 | 71,000 |
2013/06/03 | 108 | 111 | 108 | 111 | 41,000 |
2013/05/31 | 107 | 109 | 107 | 107 | 47,000 |
2013/05/30 | 109 | 109 | 106 | 106 | 43,000 |
2013/05/29 | 110 | 111 | 108 | 109 | 57,000 |
2013/05/28 | 107 | 110 | 107 | 110 | 27,000 |
2013/05/27 | 108 | 108 | 106 | 107 | 37,000 |
2013/05/24 | 111 | 113 | 108 | 108 | 98,000 |
2013/05/23 | 118 | 118 | 111 | 111 | 97,000 |
2013/05/22 | 118 | 118 | 116 | 117 | 56,000 |
2013/05/21 | 115 | 120 | 115 | 118 | 119,000 |
2013/05/20 | 115 | 118 | 114 | 115 | 106,000 |
2013/05/17 | 111 | 114 | 109 | 113 | 110,000 |
2013/05/16 | 114 | 114 | 110 | 111 | 110,000 |
2013/05/15 | 115 | 116 | 112 | 114 | 63,000 |
2013/05/14 | 118 | 118 | 115 | 115 | 63,000 |
2013/05/13 | 117 | 120 | 116 | 119 | 73,000 |
2013/05/10 | 120 | 120 | 115 | 116 | 56,000 |
2013/05/09 | 116 | 121 | 116 | 118 | 91,000 |
2013/05/08 | 115 | 116 | 114 | 115 | 74,000 |
2013/05/07 | 113 | 114 | 112 | 114 | 68,000 |
2013/05/02 | 111 | 113 | 111 | 111 | 28,000 |
2013/05/01 | 113 | 114 | 111 | 111 | 61,000 |
2013/04/30 | 115 | 115 | 108 | 114 | 86,000 |
2013/04/26 | 120 | 121 | 117 | 117 | 46,000 |
2013/04/25 | 120 | 126 | 117 | 120 | 160,000 |
2013/04/24 | 115 | 119 | 115 | 119 | 71,000 |
2013/04/23 | 115 | 115 | 114 | 115 | 30,000 |
2013/04/22 | 112 | 117 | 112 | 115 | 59,000 |
2013/04/19 | 111 | 112 | 110 | 111 | 23,000 |
2013/04/18 | 111 | 112 | 111 | 111 | 49,000 |
2013/04/17 | 111 | 113 | 111 | 113 | 48,000 |
2013/04/16 | 113 | 113 | 109 | 112 | 37,000 |
2013/04/15 | 115 | 115 | 113 | 113 | 21,000 |
2013/04/12 | 120 | 120 | 115 | 117 | 91,000 |
2013/04/11 | 111 | 122 | 111 | 122 | 186,000 |
2013/04/10 | 111 | 111 | 108 | 109 | 45,000 |
2013/04/09 | 108 | 111 | 107 | 110 | 64,000 |
2013/04/08 | 107 | 108 | 105 | 106 | 46,000 |
2013/04/05 | 108 | 108 | 106 | 106 | 37,000 |
2013/04/04 | 103 | 105 | 103 | 105 | 22,000 |
2013/04/03 | 104 | 105 | 102 | 104 | 36,000 |
2013/04/02 | 104 | 104 | 100 | 104 | 54,000 |
2013/04/01 | 109 | 109 | 104 | 105 | 52,000 |
2013/03/29 | 113 | 113 | 110 | 110 | 79,000 |
2013/03/28 | 114 | 115 | 113 | 113 | 30,000 |
2013/03/27 | 115 | 115 | 112 | 113 | 16,000 |
2013/03/26 | 114 | 114 | 112 | 114 | 34,000 |
2013/03/25 | 115 | 116 | 113 | 114 | 11,000 |
2013/03/22 | 115 | 115 | 113 | 115 | 29,000 |
2013/03/21 | 114 | 117 | 114 | 115 | 22,000 |
2013/03/19 | 113 | 115 | 113 | 115 | 18,000 |
2013/03/18 | 115 | 115 | 112 | 113 | 38,000 |
2013/03/15 | 117 | 117 | 115 | 115 | 40,000 |
2013/03/14 | 116 | 118 | 115 | 117 | 27,000 |
2013/03/13 | 118 | 118 | 115 | 116 | 95,000 |
2013/03/12 | 125 | 125 | 119 | 119 | 125,000 |
2013/03/11 | 123 | 127 | 120 | 124 | 206,000 |
2013/03/08 | 117 | 123 | 116 | 123 | 180,000 |
2013/03/07 | 115 | 119 | 115 | 115 | 111,000 |
2013/03/06 | 115 | 115 | 113 | 114 | 78,000 |
2013/03/05 | 114 | 114 | 114 | 114 | 39,000 |
2013/03/04 | 114 | 115 | 113 | 114 | 38,000 |
2013/03/01 | 116 | 116 | 113 | 113 | 56,000 |
2013/02/28 | 114 | 116 | 113 | 116 | 63,000 |
2013/02/27 | 116 | 116 | 112 | 114 | 24,000 |
2013/02/26 | 113 | 116 | 112 | 116 | 42,000 |
2013/02/25 | 115 | 118 | 115 | 117 | 47,000 |
2013/02/22 | 116 | 117 | 113 | 113 | 67,000 |
2013/02/21 | 115 | 117 | 115 | 117 | 45,000 |
2013/02/20 | 115 | 116 | 114 | 116 | 80,000 |
2013/02/19 | 113 | 116 | 112 | 116 | 71,000 |
2013/02/18 | 114 | 115 | 109 | 111 | 175,000 |
2013/02/15 | 120 | 120 | 105 | 111 | 316,000 |
2013/02/14 | 121 | 124 | 118 | 121 | 155,000 |
2013/02/13 | 127 | 131 | 117 | 123 | 414,000 |
2013/02/12 | 151 | 151 | 142 | 147 | 112,000 |
2013/02/08 | 158 | 158 | 150 | 150 | 109,000 |
2013/02/07 | 160 | 162 | 156 | 158 | 70,000 |
2013/02/06 | 164 | 165 | 159 | 162 | 95,000 |
2013/02/05 | 162 | 164 | 158 | 162 | 209,000 |
2013/02/04 | 155 | 166 | 154 | 163 | 226,000 |
2013/02/01 | 160 | 160 | 155 | 155 | 93,000 |
2013/01/31 | 163 | 163 | 157 | 160 | 59,000 |
2013/01/30 | 162 | 165 | 159 | 161 | 104,000 |
2013/01/29 | 171 | 171 | 160 | 164 | 245,000 |
2013/01/28 | 166 | 172 | 166 | 171 | 228,000 |
2013/01/25 | 176 | 177 | 162 | 162 | 369,000 |
2013/01/24 | 154 | 166 | 151 | 166 | 315,000 |
2013/01/23 | 158 | 161 | 154 | 154 | 208,000 |
2013/01/22 | 162 | 162 | 155 | 161 | 106,000 |
2013/01/21 | 168 | 168 | 158 | 161 | 134,000 |
2013/01/18 | 164 | 165 | 154 | 165 | 218,000 |
2013/01/17 | 153 | 164 | 148 | 160 | 274,000 |
2013/01/16 | 164 | 170 | 153 | 156 | 406,000 |
2013/01/15 | 167 | 196 | 161 | 172 | 1,372,000 |
2013/01/11 | 142 | 148 | 141 | 147 | 295,000 |
2013/01/10 | 134 | 141 | 134 | 139 | 180,000 |
2013/01/09 | 132 | 134 | 128 | 131 | 134,000 |
2013/01/08 | 144 | 147 | 119 | 134 | 490,000 |
2013/01/07 | 131 | 146 | 129 | 142 | 457,000 |
2013/01/04 | 112 | 125 | 112 | 125 | 351,000 |