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 |
---|---|---|---|---|---|
2015/12/30 | 77 | 78 | 76 | 77 | 47,000 |
2015/12/29 | 76 | 77 | 75 | 77 | 89,000 |
2015/12/28 | 72 | 76 | 72 | 76 | 151,000 |
2015/12/25 | 78 | 78 | 72 | 74 | 191,000 |
2015/12/24 | 79 | 80 | 78 | 79 | 164,000 |
2015/12/22 | 79 | 80 | 78 | 79 | 112,000 |
2015/12/21 | 81 | 81 | 79 | 80 | 167,000 |
2015/12/18 | 82 | 82 | 81 | 81 | 111,000 |
2015/12/17 | 83 | 83 | 82 | 82 | 84,000 |
2015/12/16 | 83 | 84 | 82 | 82 | 32,000 |
2015/12/15 | 84 | 84 | 83 | 83 | 56,000 |
2015/12/14 | 83 | 85 | 81 | 84 | 128,000 |
2015/12/11 | 85 | 86 | 84 | 85 | 138,000 |
2015/12/10 | 86 | 87 | 86 | 87 | 87,000 |
2015/12/09 | 88 | 89 | 87 | 88 | 68,000 |
2015/12/08 | 90 | 90 | 89 | 89 | 18,000 |
2015/12/07 | 90 | 91 | 89 | 90 | 68,000 |
2015/12/04 | 90 | 90 | 89 | 90 | 41,000 |
2015/12/03 | 90 | 90 | 90 | 90 | 71,000 |
2015/12/02 | 91 | 91 | 90 | 90 | 63,000 |
2015/12/01 | 92 | 92 | 90 | 91 | 57,000 |
2015/11/30 | 92 | 92 | 92 | 92 | 8,000 |
2015/11/27 | 92 | 93 | 92 | 92 | 12,000 |
2015/11/26 | 92 | 93 | 91 | 92 | 24,000 |
2015/11/25 | 92 | 93 | 91 | 92 | 34,000 |
2015/11/24 | 92 | 92 | 90 | 92 | 44,000 |
2015/11/20 | 92 | 93 | 92 | 93 | 17,000 |
2015/11/19 | 92 | 93 | 92 | 93 | 20,000 |
2015/11/18 | 92 | 92 | 90 | 92 | 26,000 |
2015/11/17 | 92 | 92 | 91 | 92 | 37,000 |
2015/11/16 | 93 | 93 | 91 | 92 | 21,000 |
2015/11/13 | 93 | 93 | 92 | 93 | 23,000 |
2015/11/12 | 93 | 94 | 93 | 93 | 28,000 |
2015/11/11 | 93 | 95 | 91 | 93 | 72,000 |
2015/11/10 | 92 | 93 | 92 | 92 | 4,000 |
2015/11/09 | 92 | 92 | 92 | 92 | 5,000 |
2015/11/06 | 92 | 92 | 90 | 92 | 25,000 |
2015/11/05 | 90 | 92 | 90 | 92 | 20,000 |
2015/11/04 | 92 | 92 | 91 | 92 | 45,000 |
2015/11/02 | 93 | 93 | 92 | 92 | 18,000 |
2015/10/30 | 93 | 93 | 93 | 93 | 5,000 |
2015/10/29 | 96 | 96 | 92 | 92 | 93,000 |
2015/10/28 | 93 | 94 | 93 | 94 | 29,000 |
2015/10/27 | 92 | 93 | 91 | 93 | 30,000 |
2015/10/26 | 92 | 94 | 91 | 92 | 50,000 |
2015/10/23 | 91 | 92 | 91 | 92 | 11,000 |
2015/10/22 | 92 | 92 | 91 | 91 | 43,000 |
2015/10/21 | 91 | 92 | 90 | 92 | 48,000 |
2015/10/20 | 93 | 93 | 91 | 92 | 24,000 |
2015/10/19 | 93 | 93 | 92 | 92 | 23,000 |
2015/10/16 | 93 | 93 | 93 | 93 | 15,000 |
2015/10/15 | 91 | 94 | 90 | 93 | 109,000 |
2015/10/14 | 90 | 105 | 90 | 91 | 997,000 |
2015/10/13 | 90 | 90 | 89 | 90 | 27,000 |
2015/10/09 | 89 | 90 | 88 | 90 | 52,000 |
2015/10/08 | 89 | 89 | 88 | 89 | 9,000 |
2015/10/07 | 88 | 89 | 88 | 89 | 23,000 |
2015/10/06 | 89 | 90 | 89 | 89 | 56,000 |
2015/10/05 | 88 | 89 | 88 | 89 | 28,000 |
2015/10/02 | 88 | 88 | 88 | 88 | 16,000 |
2015/10/01 | 87 | 87 | 87 | 87 | 12,000 |
2015/09/30 | 86 | 86 | 85 | 85 | 14,000 |
2015/09/29 | 88 | 88 | 84 | 86 | 70,000 |
2015/09/28 | 89 | 90 | 86 | 88 | 31,000 |
2015/09/25 | 88 | 88 | 88 | 88 | 25,000 |
2015/09/24 | 87 | 89 | 87 | 88 | 10,000 |
2015/09/18 | 88 | 90 | 87 | 89 | 15,000 |
2015/09/17 | 90 | 91 | 87 | 90 | 29,000 |
2015/09/16 | 90 | 90 | 90 | 90 | 1,000 |
2015/09/15 | 90 | 91 | 89 | 91 | 13,000 |
2015/09/14 | 91 | 91 | 89 | 91 | 17,000 |
2015/09/11 | 90 | 91 | 88 | 91 | 61,000 |
2015/09/10 | 88 | 89 | 88 | 89 | 13,000 |
2015/09/09 | 88 | 89 | 87 | 88 | 41,000 |
2015/09/08 | 86 | 87 | 86 | 86 | 8,000 |
2015/09/07 | 85 | 87 | 85 | 86 | 98,000 |
2015/09/04 | 92 | 92 | 89 | 90 | 30,000 |
2015/09/03 | 91 | 92 | 89 | 90 | 39,000 |
2015/09/02 | 88 | 90 | 88 | 90 | 38,000 |
2015/09/01 | 93 | 105 | 90 | 90 | 424,000 |
2015/08/31 | 92 | 93 | 91 | 93 | 38,000 |
2015/08/28 | 91 | 92 | 90 | 91 | 14,000 |
2015/08/27 | 88 | 90 | 88 | 89 | 40,000 |
2015/08/26 | 84 | 87 | 84 | 87 | 59,000 |
2015/08/25 | 80 | 86 | 77 | 84 | 126,000 |
2015/08/24 | 97 | 97 | 79 | 83 | 199,000 |
2015/08/21 | 99 | 100 | 98 | 100 | 28,000 |
2015/08/20 | 100 | 101 | 100 | 100 | 44,000 |
2015/08/19 | 103 | 103 | 101 | 101 | 29,000 |
2015/08/18 | 102 | 104 | 102 | 103 | 59,000 |
2015/08/17 | 101 | 103 | 100 | 101 | 29,000 |
2015/08/14 | 100 | 101 | 99 | 101 | 13,000 |
2015/08/13 | 99 | 100 | 98 | 100 | 37,000 |
2015/08/12 | 100 | 101 | 99 | 99 | 49,000 |
2015/08/11 | 100 | 102 | 100 | 100 | 39,000 |
2015/08/10 | 103 | 103 | 100 | 100 | 108,000 |
2015/08/07 | 104 | 105 | 103 | 103 | 27,000 |
2015/08/06 | 103 | 107 | 103 | 107 | 62,000 |
2015/08/05 | 104 | 105 | 104 | 105 | 40,000 |
2015/08/04 | 102 | 103 | 102 | 102 | 10,000 |
2015/08/03 | 103 | 103 | 102 | 102 | 25,000 |
2015/07/31 | 103 | 103 | 103 | 103 | 9,000 |
2015/07/30 | 104 | 104 | 103 | 103 | 78,000 |
2015/07/29 | 105 | 106 | 105 | 106 | 31,000 |
2015/07/28 | 101 | 106 | 101 | 105 | 79,000 |
2015/07/27 | 103 | 103 | 101 | 101 | 33,000 |
2015/07/24 | 103 | 104 | 103 | 103 | 11,000 |
2015/07/23 | 104 | 104 | 103 | 104 | 25,000 |
2015/07/22 | 105 | 105 | 104 | 104 | 22,000 |
2015/07/21 | 105 | 106 | 105 | 105 | 7,000 |
2015/07/17 | 107 | 107 | 105 | 105 | 74,000 |
2015/07/16 | 107 | 107 | 106 | 107 | 24,000 |
2015/07/15 | 104 | 107 | 103 | 107 | 45,000 |
2015/07/14 | 103 | 105 | 103 | 103 | 67,000 |
2015/07/13 | 102 | 102 | 100 | 102 | 29,000 |
2015/07/10 | 103 | 103 | 100 | 100 | 62,000 |
2015/07/09 | 101 | 104 | 97 | 104 | 142,000 |
2015/07/08 | 107 | 107 | 104 | 106 | 98,000 |
2015/07/07 | 108 | 109 | 107 | 107 | 35,000 |
2015/07/06 | 111 | 112 | 107 | 107 | 162,000 |
2015/07/03 | 109 | 110 | 108 | 108 | 72,000 |
2015/07/02 | 110 | 112 | 108 | 109 | 115,000 |
2015/07/01 | 109 | 111 | 109 | 111 | 29,000 |
2015/06/30 | 108 | 110 | 107 | 109 | 98,000 |
2015/06/29 | 110 | 111 | 108 | 109 | 147,000 |
2015/06/26 | 112 | 114 | 112 | 113 | 90,000 |
2015/06/25 | 113 | 113 | 112 | 112 | 71,000 |
2015/06/24 | 117 | 118 | 112 | 112 | 189,000 |
2015/06/23 | 111 | 121 | 111 | 115 | 793,000 |
2015/06/22 | 111 | 111 | 111 | 111 | 32,000 |
2015/06/19 | 111 | 113 | 111 | 111 | 22,000 |
2015/06/18 | 111 | 112 | 111 | 111 | 7,000 |
2015/06/17 | 112 | 112 | 111 | 111 | 16,000 |
2015/06/16 | 111 | 112 | 110 | 112 | 40,000 |
2015/06/15 | 111 | 112 | 111 | 111 | 25,000 |
2015/06/12 | 114 | 114 | 111 | 112 | 107,000 |
2015/06/11 | 114 | 115 | 114 | 115 | 9,000 |
2015/06/10 | 114 | 114 | 114 | 114 | 5,000 |
2015/06/09 | 114 | 114 | 113 | 114 | 18,000 |
2015/06/08 | 114 | 115 | 114 | 115 | 27,000 |
2015/06/05 | 115 | 115 | 114 | 114 | 45,000 |
2015/06/04 | 115 | 116 | 115 | 115 | 35,000 |
2015/06/03 | 113 | 114 | 113 | 114 | 28,000 |
2015/06/02 | 115 | 115 | 113 | 115 | 24,000 |
2015/06/01 | 115 | 115 | 113 | 115 | 22,000 |
2015/05/29 | 118 | 118 | 114 | 114 | 88,000 |
2015/05/28 | 117 | 119 | 116 | 118 | 100,000 |
2015/05/27 | 111 | 118 | 111 | 116 | 427,000 |
2015/05/26 | 109 | 111 | 109 | 111 | 98,000 |
2015/05/25 | 110 | 110 | 108 | 109 | 123,000 |
2015/05/22 | 111 | 111 | 109 | 109 | 119,000 |
2015/05/21 | 112 | 112 | 111 | 112 | 24,000 |
2015/05/20 | 111 | 112 | 110 | 111 | 60,000 |
2015/05/19 | 111 | 112 | 110 | 110 | 83,000 |
2015/05/18 | 112 | 113 | 111 | 112 | 145,000 |
2015/05/15 | 117 | 118 | 115 | 115 | 49,000 |
2015/05/14 | 117 | 118 | 116 | 117 | 66,000 |
2015/05/13 | 117 | 118 | 117 | 118 | 57,000 |
2015/05/12 | 120 | 120 | 118 | 119 | 3,000 |
2015/05/11 | 119 | 120 | 119 | 119 | 54,000 |
2015/05/08 | 119 | 119 | 118 | 119 | 47,000 |
2015/05/07 | 120 | 120 | 119 | 119 | 19,000 |
2015/05/01 | 119 | 120 | 118 | 119 | 51,000 |
2015/04/30 | 123 | 123 | 117 | 119 | 166,000 |
2015/04/28 | 129 | 129 | 125 | 125 | 73,000 |
2015/04/27 | 128 | 129 | 128 | 129 | 23,000 |
2015/04/24 | 128 | 128 | 127 | 128 | 15,000 |
2015/04/23 | 128 | 128 | 127 | 127 | 52,000 |
2015/04/22 | 127 | 128 | 127 | 128 | 25,000 |
2015/04/21 | 127 | 127 | 126 | 127 | 25,000 |
2015/04/20 | 128 | 128 | 126 | 126 | 31,000 |
2015/04/17 | 127 | 128 | 126 | 127 | 36,000 |
2015/04/16 | 126 | 127 | 126 | 127 | 26,000 |
2015/04/15 | 127 | 127 | 126 | 126 | 29,000 |
2015/04/14 | 128 | 128 | 126 | 127 | 34,000 |
2015/04/13 | 126 | 127 | 126 | 127 | 32,000 |
2015/04/10 | 127 | 127 | 126 | 127 | 28,000 |
2015/04/09 | 127 | 127 | 126 | 127 | 24,000 |
2015/04/08 | 128 | 128 | 128 | 128 | 14,000 |
2015/04/07 | 128 | 128 | 126 | 127 | 58,000 |
2015/04/06 | 128 | 128 | 126 | 127 | 40,000 |
2015/04/03 | 127 | 129 | 127 | 129 | 79,000 |
2015/04/02 | 125 | 127 | 125 | 127 | 17,000 |
2015/04/01 | 126 | 126 | 124 | 125 | 35,000 |
2015/03/31 | 124 | 126 | 124 | 126 | 38,000 |
2015/03/30 | 123 | 125 | 123 | 124 | 21,000 |
2015/03/27 | 124 | 126 | 122 | 122 | 80,000 |
2015/03/26 | 125 | 126 | 122 | 124 | 188,000 |
2015/03/25 | 127 | 128 | 126 | 127 | 29,000 |
2015/03/24 | 127 | 128 | 127 | 128 | 26,000 |
2015/03/23 | 127 | 129 | 127 | 127 | 44,000 |
2015/03/20 | 128 | 128 | 127 | 127 | 24,000 |
2015/03/19 | 131 | 131 | 129 | 129 | 22,000 |
2015/03/18 | 130 | 132 | 129 | 131 | 23,000 |
2015/03/17 | 130 | 132 | 130 | 130 | 25,000 |
2015/03/16 | 130 | 132 | 130 | 132 | 25,000 |
2015/03/13 | 131 | 132 | 129 | 132 | 73,000 |
2015/03/12 | 127 | 130 | 127 | 130 | 35,000 |
2015/03/11 | 127 | 127 | 126 | 127 | 43,000 |
2015/03/10 | 128 | 128 | 127 | 127 | 15,000 |
2015/03/09 | 130 | 130 | 129 | 129 | 20,000 |
2015/03/06 | 129 | 130 | 129 | 129 | 27,000 |
2015/03/05 | 129 | 129 | 128 | 128 | 46,000 |
2015/03/04 | 131 | 131 | 128 | 128 | 28,000 |
2015/03/03 | 134 | 134 | 130 | 131 | 61,000 |
2015/03/02 | 134 | 134 | 131 | 131 | 67,000 |
2015/02/27 | 129 | 133 | 129 | 131 | 132,000 |
2015/02/26 | 128 | 130 | 128 | 129 | 36,000 |
2015/02/25 | 128 | 128 | 127 | 127 | 34,000 |
2015/02/24 | 127 | 128 | 127 | 127 | 59,000 |
2015/02/23 | 128 | 129 | 126 | 128 | 117,000 |
2015/02/20 | 123 | 136 | 123 | 126 | 759,000 |
2015/02/19 | 123 | 123 | 123 | 123 | 36,000 |
2015/02/18 | 125 | 125 | 121 | 123 | 93,000 |
2015/02/17 | 121 | 126 | 121 | 124 | 65,000 |
2015/02/16 | 123 | 123 | 122 | 122 | 22,000 |
2015/02/13 | 124 | 124 | 122 | 123 | 16,000 |
2015/02/12 | 123 | 124 | 122 | 124 | 22,000 |
2015/02/10 | 122 | 123 | 121 | 123 | 45,000 |
2015/02/09 | 121 | 125 | 121 | 124 | 137,000 |
2015/02/06 | 124 | 125 | 123 | 125 | 41,000 |
2015/02/05 | 125 | 126 | 125 | 125 | 16,000 |
2015/02/04 | 126 | 126 | 125 | 125 | 85,000 |
2015/02/03 | 126 | 128 | 125 | 128 | 71,000 |
2015/02/02 | 125 | 126 | 125 | 126 | 22,000 |
2015/01/30 | 126 | 126 | 125 | 126 | 115,000 |
2015/01/29 | 128 | 128 | 126 | 126 | 53,000 |
2015/01/28 | 128 | 128 | 127 | 128 | 21,000 |
2015/01/27 | 127 | 128 | 125 | 128 | 36,000 |
2015/01/26 | 127 | 128 | 127 | 127 | 33,000 |
2015/01/23 | 127 | 129 | 125 | 127 | 133,000 |
2015/01/22 | 125 | 126 | 125 | 126 | 20,000 |
2015/01/21 | 126 | 127 | 125 | 125 | 34,000 |
2015/01/20 | 124 | 127 | 123 | 126 | 117,000 |
2015/01/19 | 125 | 125 | 123 | 124 | 22,000 |
2015/01/16 | 123 | 125 | 120 | 125 | 68,000 |
2015/01/15 | 124 | 125 | 124 | 124 | 54,000 |
2015/01/14 | 125 | 125 | 124 | 125 | 19,000 |
2015/01/13 | 125 | 126 | 124 | 125 | 18,000 |
2015/01/09 | 126 | 127 | 125 | 125 | 47,000 |
2015/01/08 | 124 | 127 | 124 | 126 | 82,000 |
2015/01/07 | 123 | 125 | 123 | 124 | 37,000 |
2015/01/06 | 124 | 125 | 123 | 123 | 73,000 |
2015/01/05 | 125 | 127 | 123 | 125 | 127,000 |