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 |
---|---|---|---|---|---|
2014/12/30 | 125 | 126 | 124 | 125 | 17,000 |
2014/12/29 | 126 | 128 | 124 | 124 | 76,000 |
2014/12/26 | 124 | 126 | 124 | 126 | 15,000 |
2014/12/25 | 125 | 128 | 124 | 124 | 90,000 |
2014/12/24 | 124 | 126 | 124 | 126 | 188,000 |
2014/12/22 | 125 | 126 | 122 | 124 | 96,000 |
2014/12/19 | 127 | 127 | 124 | 126 | 53,000 |
2014/12/18 | 126 | 126 | 124 | 125 | 23,000 |
2014/12/17 | 125 | 128 | 124 | 124 | 19,000 |
2014/12/16 | 126 | 128 | 124 | 125 | 91,000 |
2014/12/15 | 130 | 131 | 128 | 130 | 37,000 |
2014/12/12 | 129 | 132 | 128 | 131 | 46,000 |
2014/12/11 | 128 | 131 | 128 | 129 | 22,000 |
2014/12/10 | 130 | 131 | 128 | 129 | 84,000 |
2014/12/09 | 130 | 131 | 129 | 130 | 38,000 |
2014/12/08 | 131 | 132 | 130 | 131 | 31,000 |
2014/12/05 | 130 | 132 | 130 | 132 | 8,000 |
2014/12/04 | 131 | 131 | 129 | 130 | 17,000 |
2014/12/03 | 132 | 134 | 130 | 131 | 97,000 |
2014/12/02 | 132 | 132 | 131 | 132 | 18,000 |
2014/12/01 | 133 | 134 | 132 | 133 | 47,000 |
2014/11/28 | 133 | 133 | 131 | 133 | 74,000 |
2014/11/27 | 131 | 132 | 130 | 130 | 58,000 |
2014/11/26 | 129 | 133 | 128 | 131 | 95,000 |
2014/11/25 | 127 | 129 | 127 | 129 | 26,000 |
2014/11/21 | 126 | 129 | 125 | 127 | 37,000 |
2014/11/20 | 125 | 128 | 125 | 125 | 40,000 |
2014/11/19 | 129 | 129 | 122 | 125 | 159,000 |
2014/11/18 | 127 | 129 | 125 | 128 | 27,000 |
2014/11/17 | 126 | 127 | 126 | 127 | 20,000 |
2014/11/14 | 128 | 129 | 126 | 128 | 37,000 |
2014/11/13 | 128 | 128 | 126 | 127 | 54,000 |
2014/11/12 | 130 | 130 | 128 | 128 | 40,000 |
2014/11/11 | 130 | 131 | 129 | 129 | 70,000 |
2014/11/10 | 131 | 132 | 128 | 130 | 114,000 |
2014/11/07 | 132 | 134 | 131 | 132 | 110,000 |
2014/11/06 | 133 | 134 | 130 | 130 | 458,000 |
2014/11/05 | 139 | 141 | 138 | 140 | 56,000 |
2014/11/04 | 146 | 147 | 140 | 141 | 176,000 |
2014/10/31 | 135 | 148 | 135 | 144 | 420,000 |
2014/10/30 | 135 | 136 | 132 | 135 | 62,000 |
2014/10/29 | 130 | 135 | 130 | 132 | 85,000 |
2014/10/28 | 130 | 130 | 127 | 128 | 21,000 |
2014/10/27 | 132 | 132 | 130 | 130 | 18,000 |
2014/10/24 | 133 | 133 | 129 | 130 | 61,000 |
2014/10/23 | 132 | 133 | 130 | 130 | 90,000 |
2014/10/22 | 128 | 130 | 127 | 129 | 80,000 |
2014/10/21 | 130 | 130 | 126 | 127 | 52,000 |
2014/10/20 | 128 | 130 | 126 | 127 | 33,000 |
2014/10/17 | 125 | 128 | 123 | 123 | 49,000 |
2014/10/16 | 123 | 127 | 123 | 125 | 59,000 |
2014/10/15 | 125 | 129 | 125 | 127 | 32,000 |
2014/10/14 | 122 | 126 | 122 | 124 | 135,000 |
2014/10/10 | 132 | 133 | 127 | 128 | 150,000 |
2014/10/09 | 140 | 140 | 135 | 135 | 87,000 |
2014/10/08 | 136 | 138 | 136 | 138 | 88,000 |
2014/10/07 | 144 | 144 | 139 | 140 | 59,000 |
2014/10/06 | 141 | 146 | 140 | 146 | 101,000 |
2014/10/03 | 137 | 139 | 136 | 139 | 67,000 |
2014/10/02 | 139 | 139 | 134 | 137 | 237,000 |
2014/10/01 | 149 | 150 | 142 | 142 | 241,000 |
2014/09/30 | 159 | 159 | 148 | 150 | 362,000 |
2014/09/29 | 159 | 164 | 157 | 159 | 1,251,000 |
2014/09/26 | 140 | 154 | 140 | 154 | 778,000 |
2014/09/25 | 142 | 144 | 139 | 143 | 92,000 |
2014/09/24 | 138 | 142 | 138 | 142 | 48,000 |
2014/09/22 | 139 | 139 | 137 | 137 | 24,000 |
2014/09/19 | 140 | 141 | 138 | 138 | 38,000 |
2014/09/18 | 139 | 140 | 137 | 138 | 49,000 |
2014/09/17 | 139 | 140 | 137 | 137 | 58,000 |
2014/09/16 | 140 | 140 | 137 | 137 | 57,000 |
2014/09/12 | 140 | 141 | 138 | 140 | 32,000 |
2014/09/11 | 138 | 141 | 138 | 140 | 17,000 |
2014/09/10 | 141 | 142 | 138 | 139 | 35,000 |
2014/09/09 | 144 | 144 | 140 | 140 | 46,000 |
2014/09/08 | 140 | 142 | 140 | 141 | 28,000 |
2014/09/05 | 142 | 142 | 139 | 139 | 61,000 |
2014/09/04 | 139 | 142 | 139 | 140 | 95,000 |
2014/09/03 | 144 | 144 | 139 | 139 | 108,000 |
2014/09/02 | 146 | 146 | 141 | 143 | 121,000 |
2014/09/01 | 140 | 144 | 139 | 144 | 94,000 |
2014/08/29 | 139 | 140 | 136 | 140 | 73,000 |
2014/08/28 | 142 | 142 | 137 | 138 | 159,000 |
2014/08/27 | 132 | 141 | 132 | 141 | 270,000 |
2014/08/26 | 131 | 131 | 131 | 131 | 21,000 |
2014/08/25 | 129 | 131 | 129 | 131 | 49,000 |
2014/08/22 | 132 | 133 | 129 | 130 | 63,000 |
2014/08/21 | 130 | 136 | 130 | 134 | 81,000 |
2014/08/20 | 136 | 136 | 130 | 130 | 52,000 |
2014/08/19 | 139 | 140 | 134 | 136 | 99,000 |
2014/08/18 | 127 | 137 | 127 | 136 | 150,000 |
2014/08/15 | 124 | 128 | 124 | 127 | 32,000 |
2014/08/14 | 128 | 128 | 123 | 125 | 66,000 |
2014/08/13 | 130 | 130 | 125 | 126 | 82,000 |
2014/08/12 | 130 | 132 | 130 | 130 | 23,000 |
2014/08/11 | 129 | 132 | 129 | 132 | 56,000 |
2014/08/08 | 130 | 130 | 125 | 125 | 120,000 |
2014/08/07 | 134 | 134 | 129 | 132 | 115,000 |
2014/08/06 | 138 | 138 | 134 | 134 | 71,000 |
2014/08/05 | 145 | 146 | 138 | 138 | 176,000 |
2014/08/04 | 140 | 144 | 136 | 140 | 137,000 |
2014/08/01 | 142 | 143 | 138 | 141 | 160,000 |
2014/07/31 | 150 | 150 | 145 | 145 | 147,000 |
2014/07/30 | 151 | 151 | 148 | 148 | 111,000 |
2014/07/29 | 150 | 153 | 149 | 151 | 219,000 |
2014/07/28 | 149 | 157 | 148 | 154 | 304,000 |
2014/07/25 | 150 | 153 | 147 | 148 | 175,000 |
2014/07/24 | 151 | 154 | 149 | 150 | 260,000 |
2014/07/23 | 147 | 153 | 147 | 151 | 320,000 |
2014/07/22 | 157 | 161 | 149 | 149 | 987,000 |
2014/07/18 | 151 | 155 | 146 | 153 | 924,000 |
2014/07/17 | 148 | 152 | 146 | 147 | 287,000 |
2014/07/16 | 150 | 151 | 146 | 146 | 205,000 |
2014/07/15 | 149 | 158 | 149 | 152 | 504,000 |
2014/07/14 | 147 | 151 | 145 | 149 | 809,000 |
2014/07/11 | 162 | 177 | 157 | 157 | 1,741,000 |
2014/07/10 | 157 | 161 | 147 | 154 | 1,185,000 |
2014/07/09 | 158 | 169 | 153 | 154 | 1,653,000 |
2014/07/08 | 216 | 217 | 160 | 163 | 10,024,000 |
2014/07/07 | 130 | 175 | 130 | 175 | 4,767,000 |
2014/07/04 | 126 | 128 | 124 | 125 | 701,000 |
2014/07/03 | 119 | 124 | 118 | 124 | 591,000 |
2014/07/02 | 111 | 117 | 110 | 116 | 223,000 |
2014/07/01 | 111 | 111 | 109 | 110 | 97,000 |
2014/06/30 | 110 | 110 | 108 | 110 | 40,000 |
2014/06/27 | 111 | 112 | 109 | 110 | 21,000 |
2014/06/26 | 110 | 112 | 110 | 111 | 25,000 |
2014/06/25 | 114 | 114 | 109 | 109 | 140,000 |
2014/06/24 | 117 | 117 | 115 | 116 | 90,000 |
2014/06/23 | 115 | 119 | 115 | 116 | 165,000 |
2014/06/20 | 116 | 116 | 114 | 116 | 106,000 |
2014/06/19 | 114 | 116 | 111 | 116 | 202,000 |
2014/06/18 | 110 | 113 | 109 | 112 | 146,000 |
2014/06/17 | 111 | 111 | 109 | 109 | 70,000 |
2014/06/16 | 111 | 111 | 109 | 109 | 34,000 |
2014/06/13 | 108 | 110 | 106 | 109 | 98,000 |
2014/06/12 | 107 | 108 | 107 | 108 | 4,000 |
2014/06/11 | 107 | 109 | 107 | 109 | 39,000 |
2014/06/10 | 106 | 108 | 106 | 107 | 32,000 |
2014/06/09 | 106 | 107 | 106 | 107 | 56,000 |
2014/06/06 | 106 | 106 | 106 | 106 | 21,000 |
2014/06/05 | 106 | 108 | 106 | 106 | 20,000 |
2014/06/04 | 106 | 106 | 106 | 106 | 5,000 |
2014/06/03 | 107 | 107 | 105 | 106 | 21,000 |
2014/06/02 | 105 | 107 | 105 | 106 | 16,000 |
2014/05/30 | 106 | 107 | 105 | 105 | 42,000 |
2014/05/29 | 104 | 106 | 104 | 106 | 7,000 |
2014/05/28 | 105 | 105 | 104 | 104 | 21,000 |
2014/05/27 | 103 | 104 | 103 | 104 | 8,000 |
2014/05/26 | 103 | 104 | 103 | 103 | 18,000 |
2014/05/23 | 103 | 104 | 102 | 102 | 8,000 |
2014/05/22 | 102 | 103 | 102 | 102 | 15,000 |
2014/05/21 | 102 | 102 | 100 | 100 | 45,000 |
2014/05/20 | 102 | 104 | 102 | 104 | 26,000 |
2014/05/19 | 104 | 105 | 102 | 102 | 27,000 |
2014/05/16 | 103 | 106 | 103 | 104 | 25,000 |
2014/05/15 | 101 | 107 | 101 | 107 | 105,000 |
2014/05/14 | 101 | 101 | 100 | 101 | 5,000 |
2014/05/13 | 102 | 102 | 100 | 101 | 28,000 |
2014/05/12 | 104 | 104 | 100 | 102 | 89,000 |
2014/05/09 | 105 | 105 | 105 | 105 | 31,000 |
2014/05/08 | 105 | 105 | 104 | 104 | 31,000 |
2014/05/07 | 107 | 107 | 105 | 105 | 19,000 |
2014/05/02 | 105 | 107 | 105 | 107 | 17,000 |
2014/05/01 | 105 | 106 | 104 | 106 | 26,000 |
2014/04/30 | 107 | 107 | 105 | 105 | 34,000 |
2014/04/28 | 107 | 107 | 105 | 106 | 38,000 |
2014/04/25 | 106 | 107 | 106 | 107 | 15,000 |
2014/04/24 | 106 | 107 | 106 | 107 | 13,000 |
2014/04/23 | 107 | 108 | 106 | 106 | 17,000 |
2014/04/22 | 108 | 108 | 106 | 107 | 31,000 |
2014/04/21 | 107 | 108 | 107 | 108 | 9,000 |
2014/04/18 | 108 | 108 | 106 | 107 | 33,000 |
2014/04/17 | 107 | 109 | 107 | 108 | 43,000 |
2014/04/16 | 105 | 108 | 105 | 108 | 10,000 |
2014/04/15 | 107 | 107 | 103 | 105 | 73,000 |
2014/04/14 | 105 | 107 | 105 | 106 | 26,000 |
2014/04/11 | 105 | 106 | 103 | 105 | 52,000 |
2014/04/10 | 110 | 110 | 108 | 108 | 64,000 |
2014/04/09 | 112 | 113 | 108 | 108 | 109,000 |
2014/04/08 | 116 | 117 | 113 | 114 | 93,000 |
2014/04/07 | 122 | 124 | 116 | 119 | 536,000 |
2014/04/04 | 110 | 119 | 109 | 118 | 355,000 |
2014/04/03 | 109 | 112 | 109 | 110 | 41,000 |
2014/04/02 | 108 | 111 | 106 | 109 | 41,000 |
2014/04/01 | 110 | 110 | 107 | 107 | 54,000 |
2014/03/31 | 107 | 108 | 107 | 108 | 30,000 |
2014/03/28 | 107 | 107 | 106 | 106 | 16,000 |
2014/03/27 | 106 | 107 | 106 | 107 | 19,000 |
2014/03/26 | 106 | 108 | 105 | 107 | 19,000 |
2014/03/25 | 107 | 107 | 105 | 106 | 14,000 |
2014/03/24 | 105 | 108 | 105 | 107 | 23,000 |
2014/03/20 | 107 | 107 | 105 | 105 | 50,000 |
2014/03/19 | 105 | 108 | 105 | 107 | 20,000 |
2014/03/18 | 107 | 107 | 105 | 105 | 10,000 |
2014/03/17 | 105 | 106 | 105 | 105 | 25,000 |
2014/03/14 | 107 | 107 | 105 | 106 | 50,000 |
2014/03/13 | 106 | 110 | 106 | 110 | 21,000 |
2014/03/12 | 109 | 109 | 106 | 106 | 24,000 |
2014/03/11 | 109 | 110 | 108 | 109 | 12,000 |
2014/03/10 | 111 | 111 | 109 | 109 | 13,000 |
2014/03/07 | 112 | 112 | 109 | 110 | 134,000 |
2014/03/06 | 105 | 108 | 105 | 107 | 24,000 |
2014/03/05 | 107 | 107 | 106 | 106 | 34,000 |
2014/03/04 | 104 | 106 | 104 | 106 | 2,000 |
2014/03/03 | 105 | 105 | 103 | 104 | 41,000 |
2014/02/28 | 105 | 106 | 104 | 106 | 25,000 |
2014/02/27 | 106 | 106 | 105 | 105 | 8,000 |
2014/02/26 | 104 | 106 | 104 | 106 | 10,000 |
2014/02/25 | 106 | 106 | 105 | 105 | 32,000 |
2014/02/24 | 106 | 106 | 104 | 105 | 7,000 |
2014/02/21 | 104 | 106 | 104 | 106 | 14,000 |
2014/02/20 | 104 | 105 | 101 | 103 | 97,000 |
2014/02/19 | 106 | 107 | 105 | 105 | 29,000 |
2014/02/18 | 106 | 107 | 106 | 107 | 8,000 |
2014/02/17 | 104 | 105 | 104 | 105 | 10,000 |
2014/02/14 | 108 | 108 | 102 | 104 | 42,000 |
2014/02/13 | 109 | 110 | 105 | 108 | 57,000 |
2014/02/12 | 112 | 112 | 108 | 111 | 52,000 |
2014/02/10 | 112 | 112 | 109 | 110 | 49,000 |
2014/02/07 | 108 | 111 | 107 | 111 | 91,000 |
2014/02/06 | 106 | 107 | 103 | 107 | 30,000 |
2014/02/05 | 105 | 106 | 105 | 106 | 42,000 |
2014/02/04 | 101 | 105 | 100 | 102 | 74,000 |
2014/02/03 | 113 | 113 | 108 | 109 | 74,000 |
2014/01/31 | 118 | 118 | 112 | 113 | 56,000 |
2014/01/30 | 120 | 120 | 116 | 117 | 69,000 |
2014/01/29 | 119 | 122 | 119 | 121 | 83,000 |
2014/01/28 | 116 | 118 | 116 | 118 | 65,000 |
2014/01/27 | 118 | 119 | 116 | 116 | 122,000 |
2014/01/24 | 126 | 127 | 123 | 123 | 116,000 |
2014/01/23 | 132 | 132 | 128 | 128 | 48,000 |
2014/01/22 | 133 | 133 | 130 | 132 | 35,000 |
2014/01/21 | 135 | 135 | 131 | 131 | 64,000 |
2014/01/20 | 134 | 135 | 132 | 135 | 55,000 |
2014/01/17 | 128 | 135 | 128 | 134 | 130,000 |
2014/01/16 | 129 | 130 | 127 | 130 | 134,000 |
2014/01/15 | 127 | 129 | 125 | 128 | 73,000 |
2014/01/14 | 126 | 126 | 123 | 125 | 84,000 |
2014/01/10 | 132 | 132 | 125 | 127 | 251,000 |
2014/01/09 | 125 | 131 | 121 | 131 | 337,000 |
2014/01/08 | 115 | 129 | 114 | 121 | 303,000 |
2014/01/07 | 115 | 116 | 115 | 115 | 21,000 |
2014/01/06 | 116 | 116 | 114 | 116 | 46,000 |