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 |
|---|---|---|---|---|---|
| 2017/12/29 | 798 | 819 | 798 | 798 | 11,700 |
| 2017/12/28 | 790 | 799 | 786 | 795 | 11,500 |
| 2017/12/27 | 769 | 789 | 769 | 786 | 18,400 |
| 2017/12/26 | 784 | 792 | 767 | 769 | 32,700 |
| 2017/12/25 | 801 | 804 | 772 | 783 | 50,700 |
| 2017/12/22 | 809 | 809 | 797 | 798 | 18,200 |
| 2017/12/21 | 795 | 814 | 795 | 810 | 20,800 |
| 2017/12/20 | 805 | 807 | 789 | 793 | 34,000 |
| 2017/12/19 | 803 | 814 | 801 | 805 | 21,900 |
| 2017/12/18 | 817 | 825 | 810 | 812 | 24,700 |
| 2017/12/15 | 846 | 846 | 804 | 812 | 34,800 |
| 2017/12/14 | 834 | 840 | 825 | 836 | 15,400 |
| 2017/12/13 | 834 | 843 | 821 | 831 | 32,200 |
| 2017/12/12 | 861 | 868 | 835 | 836 | 30,000 |
| 2017/12/11 | 859 | 860 | 845 | 854 | 36,500 |
| 2017/12/08 | 845 | 863 | 831 | 849 | 55,800 |
| 2017/12/07 | 825 | 867 | 825 | 853 | 65,300 |
| 2017/12/06 | 818 | 826 | 808 | 823 | 44,100 |
| 2017/12/05 | 831 | 838 | 821 | 821 | 50,000 |
| 2017/12/04 | 870 | 888 | 842 | 844 | 72,000 |
| 2017/12/01 | 890 | 899 | 870 | 870 | 63,100 |
| 2017/11/30 | 921 | 928 | 855 | 900 | 182,100 |
| 2017/11/29 | 992 | 999 | 922 | 934 | 248,700 |
| 2017/11/28 | 931 | 1,025 | 922 | 1,000 | 494,600 |
| 2017/11/27 | 912 | 940 | 908 | 926 | 95,900 |
| 2017/11/24 | 885 | 903 | 880 | 897 | 36,100 |
| 2017/11/22 | 881 | 895 | 861 | 886 | 49,900 |
| 2017/11/21 | 886 | 886 | 859 | 868 | 19,700 |
| 2017/11/20 | 822 | 880 | 822 | 876 | 41,300 |
| 2017/11/17 | 806 | 835 | 806 | 820 | 6,300 |
| 2017/11/16 | 793 | 813 | 793 | 801 | 16,000 |
| 2017/11/15 | 840 | 840 | 751 | 790 | 62,300 |
| 2017/11/14 | 849 | 850 | 832 | 840 | 19,100 |
| 2017/11/13 | 869 | 869 | 850 | 850 | 14,100 |
| 2017/11/10 | 846 | 867 | 846 | 862 | 17,700 |
| 2017/11/09 | 864 | 870 | 846 | 852 | 32,200 |
| 2017/11/08 | 852 | 875 | 844 | 875 | 19,400 |
| 2017/11/07 | 850 | 871 | 843 | 863 | 38,100 |
| 2017/11/06 | 846 | 874 | 839 | 862 | 35,000 |
| 2017/11/02 | 835 | 850 | 835 | 838 | 19,100 |
| 2017/11/01 | 856 | 857 | 831 | 844 | 20,300 |
| 2017/10/31 | 820 | 859 | 820 | 854 | 40,000 |
| 2017/10/30 | 812 | 823 | 812 | 816 | 10,000 |
| 2017/10/27 | 810 | 821 | 787 | 812 | 34,700 |
| 2017/10/26 | 808 | 819 | 805 | 810 | 20,800 |
| 2017/10/25 | 834 | 834 | 804 | 807 | 27,800 |
| 2017/10/24 | 848 | 854 | 832 | 834 | 25,400 |
| 2017/10/23 | 820 | 847 | 820 | 847 | 19,100 |
| 2017/10/20 | 806 | 823 | 801 | 822 | 41,700 |
| 2017/10/19 | 870 | 874 | 806 | 829 | 79,900 |
| 2017/10/18 | 880 | 880 | 856 | 869 | 36,500 |
| 2017/10/17 | 872 | 885 | 869 | 876 | 25,800 |
| 2017/10/16 | 873 | 890 | 871 | 871 | 20,200 |
| 2017/10/13 | 879 | 880 | 867 | 880 | 65,300 |
| 2017/10/12 | 896 | 916 | 882 | 882 | 100,400 |
| 2017/10/11 | 953 | 975 | 903 | 903 | 140,900 |
| 2017/10/10 | 930 | 945 | 921 | 940 | 103,600 |
| 2017/10/06 | 949 | 949 | 898 | 915 | 71,700 |
| 2017/10/05 | 933 | 936 | 906 | 934 | 66,400 |
| 2017/10/04 | 974 | 998 | 933 | 933 | 78,300 |
| 2017/10/03 | 970 | 1,020 | 912 | 982 | 186,000 |
| 2017/10/02 | 940 | 1,001 | 940 | 972 | 305,300 |
| 2017/09/29 | 902 | 957 | 901 | 925 | 125,200 |
| 2017/09/28 | 922 | 980 | 864 | 908 | 313,200 |
| 2017/09/27 | 869 | 915 | 852 | 911 | 96,100 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 88 | 89 | 86 | 87 | 1,051,000 |
| 2017/09/25 | 88 | 92 | 88 | 90 | 989,000 |
| 2017/09/22 | 92 | 92 | 87 | 88 | 1,600,000 |
| 2017/09/21 | 91 | 92 | 89 | 92 | 2,187,000 |
| 2017/09/20 | 93 | 94 | 90 | 92 | 3,008,000 |
| 2017/09/19 | 101 | 105 | 93 | 95 | 5,634,000 |
| 2017/09/15 | 92 | 99 | 92 | 97 | 9,152,000 |
| 2017/09/14 | 115 | 119 | 92 | 95 | 30,201,000 |
| 2017/09/13 | 94 | 127 | 92 | 110 | 90,017,000 |
| 2017/09/12 | 71 | 101 | 71 | 99 | 90,885,000 |
| 2017/09/11 | 67 | 72 | 66 | 71 | 970,000 |
| 2017/09/08 | 66 | 67 | 66 | 66 | 413,000 |
| 2017/09/07 | 66 | 67 | 65 | 67 | 568,000 |
| 2017/09/06 | 65 | 68 | 64 | 67 | 439,000 |
| 2017/09/05 | 66 | 66 | 62 | 65 | 703,000 |
| 2017/09/04 | 68 | 68 | 66 | 66 | 827,000 |
| 2017/09/01 | 68 | 70 | 68 | 68 | 450,000 |
| 2017/08/31 | 68 | 69 | 68 | 68 | 65,000 |
| 2017/08/30 | 69 | 69 | 67 | 68 | 294,000 |
| 2017/08/29 | 69 | 69 | 68 | 69 | 394,000 |
| 2017/08/28 | 69 | 71 | 69 | 70 | 379,000 |
| 2017/08/25 | 68 | 70 | 68 | 69 | 371,000 |
| 2017/08/24 | 66 | 68 | 66 | 68 | 342,000 |
| 2017/08/23 | 69 | 69 | 67 | 67 | 322,000 |
| 2017/08/22 | 64 | 70 | 64 | 67 | 1,368,000 |
| 2017/08/21 | 67 | 67 | 64 | 65 | 454,000 |
| 2017/08/18 | 69 | 69 | 67 | 68 | 233,000 |
| 2017/08/17 | 68 | 70 | 68 | 69 | 287,000 |
| 2017/08/16 | 68 | 70 | 68 | 69 | 372,000 |
| 2017/08/15 | 68 | 69 | 67 | 68 | 411,000 |
| 2017/08/14 | 70 | 70 | 67 | 67 | 897,000 |
| 2017/08/10 | 73 | 73 | 70 | 72 | 518,000 |
| 2017/08/09 | 75 | 76 | 72 | 74 | 909,000 |
| 2017/08/08 | 76 | 77 | 75 | 75 | 713,000 |
| 2017/08/07 | 74 | 78 | 73 | 75 | 1,176,000 |
| 2017/08/04 | 74 | 74 | 72 | 73 | 501,000 |
| 2017/08/03 | 77 | 77 | 74 | 74 | 717,000 |
| 2017/08/02 | 74 | 77 | 74 | 77 | 643,000 |
| 2017/08/01 | 78 | 80 | 73 | 74 | 1,316,000 |
| 2017/07/31 | 78 | 81 | 78 | 79 | 1,404,000 |
| 2017/07/28 | 80 | 80 | 75 | 77 | 1,205,000 |
| 2017/07/27 | 76 | 83 | 75 | 80 | 3,103,000 |
| 2017/07/26 | 77 | 77 | 73 | 76 | 1,315,000 |
| 2017/07/25 | 81 | 83 | 74 | 76 | 3,909,000 |
| 2017/07/24 | 72 | 78 | 71 | 77 | 3,954,000 |
| 2017/07/21 | 71 | 72 | 69 | 70 | 710,000 |
| 2017/07/20 | 69 | 71 | 68 | 71 | 471,000 |
| 2017/07/19 | 69 | 70 | 68 | 70 | 423,000 |
| 2017/07/18 | 71 | 71 | 69 | 69 | 571,000 |
| 2017/07/14 | 71 | 72 | 70 | 71 | 888,000 |
| 2017/07/13 | 74 | 75 | 71 | 71 | 1,104,000 |
| 2017/07/12 | 72 | 76 | 70 | 74 | 2,662,000 |
| 2017/07/11 | 70 | 72 | 68 | 71 | 1,184,000 |
| 2017/07/10 | 69 | 70 | 68 | 70 | 478,000 |
| 2017/07/07 | 68 | 69 | 67 | 69 | 839,000 |
| 2017/07/06 | 67 | 72 | 67 | 69 | 2,290,000 |
| 2017/07/05 | 65 | 67 | 64 | 66 | 547,000 |
| 2017/07/04 | 66 | 67 | 64 | 65 | 600,000 |
| 2017/07/03 | 64 | 66 | 64 | 66 | 561,000 |
| 2017/06/30 | 67 | 67 | 63 | 64 | 1,074,000 |
| 2017/06/29 | 64 | 68 | 64 | 66 | 1,359,000 |
| 2017/06/28 | 65 | 65 | 64 | 64 | 539,000 |
| 2017/06/27 | 65 | 66 | 64 | 65 | 236,000 |
| 2017/06/26 | 64 | 65 | 64 | 65 | 305,000 |
| 2017/06/23 | 65 | 66 | 64 | 65 | 500,000 |
| 2017/06/22 | 64 | 67 | 64 | 66 | 1,103,000 |
| 2017/06/21 | 63 | 65 | 63 | 64 | 538,000 |
| 2017/06/20 | 63 | 64 | 63 | 64 | 391,000 |
| 2017/06/19 | 63 | 64 | 62 | 64 | 411,000 |
| 2017/06/16 | 64 | 64 | 62 | 62 | 398,000 |
| 2017/06/15 | 62 | 63 | 62 | 63 | 389,000 |
| 2017/06/14 | 62 | 64 | 62 | 62 | 619,000 |
| 2017/06/13 | 60 | 62 | 60 | 62 | 532,000 |
| 2017/06/12 | 62 | 62 | 60 | 60 | 456,000 |
| 2017/06/09 | 61 | 62 | 61 | 61 | 211,000 |
| 2017/06/08 | 60 | 62 | 60 | 62 | 227,000 |
| 2017/06/07 | 61 | 61 | 60 | 61 | 152,000 |
| 2017/06/06 | 61 | 62 | 61 | 61 | 268,000 |
| 2017/06/05 | 62 | 63 | 61 | 62 | 165,000 |
| 2017/06/02 | 61 | 62 | 61 | 62 | 57,000 |
| 2017/06/01 | 62 | 62 | 60 | 62 | 168,000 |
| 2017/05/31 | 62 | 62 | 61 | 62 | 143,000 |
| 2017/05/30 | 61 | 62 | 61 | 62 | 136,000 |
| 2017/05/29 | 62 | 62 | 61 | 61 | 202,000 |
| 2017/05/26 | 61 | 62 | 60 | 62 | 196,000 |
| 2017/05/25 | 63 | 63 | 61 | 62 | 246,000 |
| 2017/05/24 | 60 | 63 | 60 | 62 | 483,000 |
| 2017/05/23 | 60 | 61 | 59 | 59 | 271,000 |
| 2017/05/22 | 59 | 60 | 59 | 60 | 289,000 |
| 2017/05/19 | 57 | 60 | 57 | 59 | 343,000 |
| 2017/05/18 | 58 | 59 | 57 | 58 | 477,000 |
| 2017/05/17 | 60 | 61 | 59 | 59 | 386,000 |
| 2017/05/16 | 60 | 61 | 60 | 60 | 298,000 |
| 2017/05/15 | 60 | 61 | 59 | 60 | 588,000 |
| 2017/05/12 | 62 | 62 | 61 | 62 | 252,000 |
| 2017/05/11 | 62 | 62 | 61 | 61 | 271,000 |
| 2017/05/10 | 62 | 62 | 61 | 61 | 277,000 |
| 2017/05/09 | 62 | 63 | 61 | 61 | 252,000 |
| 2017/05/08 | 62 | 63 | 62 | 62 | 254,000 |
| 2017/05/02 | 62 | 62 | 61 | 62 | 375,000 |
| 2017/05/01 | 61 | 62 | 60 | 62 | 344,000 |
| 2017/04/28 | 62 | 62 | 61 | 61 | 90,000 |
| 2017/04/27 | 62 | 62 | 61 | 62 | 89,000 |
| 2017/04/26 | 61 | 62 | 60 | 62 | 383,000 |
| 2017/04/25 | 61 | 62 | 60 | 60 | 310,000 |
| 2017/04/24 | 61 | 62 | 60 | 61 | 382,000 |
| 2017/04/21 | 61 | 61 | 60 | 61 | 101,000 |
| 2017/04/20 | 61 | 62 | 60 | 61 | 208,000 |
| 2017/04/19 | 59 | 61 | 59 | 61 | 30,000 |
| 2017/04/18 | 58 | 60 | 58 | 60 | 288,000 |
| 2017/04/17 | 57 | 59 | 57 | 58 | 310,000 |
| 2017/04/14 | 57 | 58 | 56 | 57 | 194,000 |
| 2017/04/13 | 57 | 58 | 56 | 57 | 63,000 |
| 2017/04/12 | 58 | 58 | 57 | 57 | 540,000 |
| 2017/04/11 | 60 | 60 | 59 | 59 | 36,000 |
| 2017/04/10 | 60 | 61 | 60 | 60 | 211,000 |
| 2017/04/07 | 58 | 60 | 58 | 60 | 181,000 |
| 2017/04/06 | 61 | 61 | 58 | 59 | 301,000 |
| 2017/04/05 | 59 | 61 | 59 | 61 | 203,000 |
| 2017/04/04 | 62 | 62 | 59 | 60 | 379,000 |
| 2017/04/03 | 62 | 64 | 62 | 62 | 316,000 |
| 2017/03/31 | 63 | 63 | 62 | 63 | 151,000 |
| 2017/03/30 | 63 | 64 | 63 | 63 | 209,000 |
| 2017/03/29 | 63 | 64 | 62 | 64 | 509,000 |
| 2017/03/28 | 62 | 63 | 62 | 63 | 75,000 |
| 2017/03/27 | 62 | 62 | 61 | 62 | 140,000 |
| 2017/03/24 | 63 | 63 | 60 | 62 | 722,000 |
| 2017/03/23 | 64 | 64 | 62 | 63 | 454,000 |
| 2017/03/22 | 64 | 65 | 63 | 63 | 432,000 |
| 2017/03/21 | 65 | 65 | 65 | 65 | 218,000 |
| 2017/03/17 | 66 | 66 | 65 | 65 | 269,000 |
| 2017/03/16 | 66 | 67 | 66 | 66 | 427,000 |
| 2017/03/15 | 66 | 67 | 65 | 66 | 503,000 |
| 2017/03/14 | 66 | 66 | 66 | 66 | 325,000 |
| 2017/03/13 | 66 | 67 | 65 | 66 | 259,000 |
| 2017/03/10 | 66 | 67 | 66 | 67 | 84,000 |
| 2017/03/09 | 66 | 67 | 66 | 66 | 183,000 |
| 2017/03/08 | 67 | 67 | 66 | 66 | 231,000 |
| 2017/03/07 | 68 | 69 | 66 | 67 | 426,000 |
| 2017/03/06 | 68 | 69 | 67 | 69 | 284,000 |
| 2017/03/03 | 69 | 69 | 67 | 68 | 534,000 |
| 2017/03/02 | 66 | 68 | 66 | 68 | 544,000 |
| 2017/03/01 | 65 | 66 | 65 | 65 | 214,000 |
| 2017/02/28 | 65 | 66 | 64 | 65 | 456,000 |
| 2017/02/27 | 66 | 66 | 65 | 65 | 340,000 |
| 2017/02/24 | 67 | 67 | 66 | 66 | 174,000 |
| 2017/02/23 | 68 | 68 | 67 | 67 | 459,000 |
| 2017/02/22 | 67 | 68 | 66 | 68 | 281,000 |
| 2017/02/21 | 67 | 67 | 66 | 67 | 253,000 |
| 2017/02/20 | 67 | 67 | 66 | 67 | 79,000 |
| 2017/02/17 | 67 | 67 | 66 | 67 | 356,000 |
| 2017/02/16 | 66 | 67 | 65 | 67 | 364,000 |
| 2017/02/15 | 66 | 66 | 65 | 66 | 271,000 |
| 2017/02/14 | 66 | 66 | 65 | 66 | 266,000 |
| 2017/02/13 | 65 | 67 | 65 | 65 | 370,000 |
| 2017/02/10 | 65 | 66 | 65 | 65 | 134,000 |
| 2017/02/09 | 65 | 68 | 64 | 65 | 855,000 |
| 2017/02/08 | 64 | 65 | 64 | 65 | 26,000 |
| 2017/02/07 | 64 | 64 | 64 | 64 | 118,000 |
| 2017/02/06 | 64 | 64 | 64 | 64 | 193,000 |
| 2017/02/03 | 65 | 65 | 64 | 64 | 278,000 |
| 2017/02/02 | 65 | 66 | 64 | 65 | 258,000 |
| 2017/02/01 | 65 | 65 | 65 | 65 | 171,000 |
| 2017/01/31 | 66 | 67 | 65 | 65 | 257,000 |
| 2017/01/30 | 66 | 67 | 65 | 67 | 204,000 |
| 2017/01/27 | 67 | 67 | 65 | 66 | 615,000 |
| 2017/01/26 | 66 | 69 | 66 | 68 | 1,191,000 |
| 2017/01/25 | 66 | 67 | 65 | 67 | 336,000 |
| 2017/01/24 | 64 | 65 | 64 | 65 | 238,000 |
| 2017/01/23 | 64 | 64 | 63 | 64 | 181,000 |
| 2017/01/20 | 65 | 65 | 64 | 64 | 207,000 |
| 2017/01/19 | 65 | 65 | 64 | 65 | 255,000 |
| 2017/01/18 | 65 | 65 | 64 | 64 | 226,000 |
| 2017/01/17 | 65 | 68 | 65 | 65 | 826,000 |
| 2017/01/16 | 65 | 66 | 64 | 65 | 320,000 |
| 2017/01/13 | 66 | 66 | 65 | 65 | 117,000 |
| 2017/01/12 | 66 | 67 | 66 | 66 | 370,000 |
| 2017/01/11 | 65 | 67 | 65 | 66 | 162,000 |
| 2017/01/10 | 67 | 68 | 65 | 65 | 395,000 |
| 2017/01/06 | 66 | 67 | 65 | 67 | 398,000 |
| 2017/01/05 | 65 | 68 | 64 | 67 | 682,000 |
| 2017/01/04 | 64 | 65 | 63 | 65 | 304,000 |