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 |
---|---|---|---|---|---|
2018/12/28 | 298 | 306 | 295 | 300 | 14,100 |
2018/12/27 | 290 | 308 | 290 | 305 | 17,300 |
2018/12/26 | 288 | 291 | 280 | 287 | 15,700 |
2018/12/25 | 292 | 295 | 262 | 280 | 50,400 |
2018/12/21 | 323 | 328 | 316 | 323 | 20,700 |
2018/12/20 | 359 | 360 | 343 | 347 | 5,600 |
2018/12/19 | 370 | 370 | 361 | 365 | 10,400 |
2018/12/18 | 388 | 388 | 353 | 366 | 9,600 |
2018/12/17 | 400 | 408 | 391 | 399 | 48,200 |
2018/12/14 | 407 | 407 | 400 | 400 | 6,100 |
2018/12/13 | 422 | 422 | 408 | 409 | 42,300 |
2018/12/12 | 439 | 439 | 423 | 423 | 45,200 |
2018/12/11 | 448 | 449 | 440 | 440 | 6,400 |
2018/12/10 | 455 | 455 | 448 | 450 | 4,900 |
2018/12/07 | 452 | 456 | 451 | 455 | 5,600 |
2018/12/06 | 456 | 456 | 451 | 455 | 30,300 |
2018/12/05 | 451 | 454 | 451 | 453 | 38,300 |
2018/12/04 | 451 | 453 | 451 | 451 | 5,200 |
2018/12/03 | 452 | 457 | 451 | 453 | 5,700 |
2018/11/30 | 455 | 460 | 451 | 451 | 8,100 |
2018/11/29 | 459 | 460 | 456 | 460 | 5,400 |
2018/11/28 | 458 | 459 | 456 | 459 | 35,800 |
2018/11/27 | 455 | 458 | 454 | 458 | 1,300 |
2018/11/26 | 458 | 460 | 453 | 459 | 2,100 |
2018/11/22 | 458 | 461 | 452 | 452 | 2,100 |
2018/11/21 | 461 | 466 | 450 | 450 | 12,400 |
2018/11/20 | 473 | 473 | 461 | 461 | 12,400 |
2018/11/19 | 483 | 488 | 480 | 485 | 1,700 |
2018/11/16 | 481 | 485 | 481 | 482 | 1,600 |
2018/11/14 | 496 | 496 | 483 | 489 | 2,100 |
2018/11/13 | 483 | 490 | 483 | 490 | 4,700 |
2018/11/12 | 495 | 502 | 483 | 483 | 40,600 |
2018/11/09 | 499 | 499 | 491 | 491 | 2,300 |
2018/11/08 | 490 | 499 | 490 | 497 | 6,400 |
2018/11/07 | 491 | 491 | 488 | 490 | 1,300 |
2018/11/06 | 500 | 500 | 487 | 494 | 8,700 |
2018/11/05 | 493 | 501 | 493 | 500 | 1,100 |
2018/11/02 | 497 | 499 | 493 | 493 | 900 |
2018/11/01 | 487 | 500 | 487 | 493 | 1,600 |
2018/10/31 | 490 | 505 | 481 | 499 | 4,500 |
2018/10/30 | 499 | 499 | 490 | 490 | 6,800 |
2018/10/29 | 504 | 515 | 500 | 500 | 10,800 |
2018/10/26 | 526 | 533 | 504 | 504 | 39,300 |
2018/10/25 | 521 | 521 | 510 | 521 | 5,300 |
2018/10/24 | 532 | 532 | 525 | 525 | 4,100 |
2018/10/23 | 535 | 535 | 517 | 533 | 6,700 |
2018/10/22 | 544 | 545 | 540 | 545 | 2,900 |
2018/10/19 | 551 | 553 | 541 | 544 | 10,200 |
2018/10/18 | 556 | 563 | 551 | 561 | 3,400 |
2018/10/17 | 564 | 569 | 553 | 563 | 1,000 |
2018/10/16 | 551 | 570 | 548 | 569 | 12,600 |
2018/10/15 | 565 | 570 | 557 | 570 | 2,800 |
2018/10/12 | 556 | 565 | 548 | 565 | 3,500 |
2018/10/11 | 555 | 564 | 553 | 556 | 4,500 |
2018/10/10 | 561 | 567 | 561 | 567 | 1,700 |
2018/10/09 | 565 | 567 | 560 | 561 | 1,000 |
2018/10/05 | 557 | 565 | 553 | 565 | 1,100 |
2018/10/04 | 570 | 572 | 562 | 562 | 2,500 |
2018/10/03 | 567 | 575 | 562 | 575 | 2,100 |
2018/10/02 | 570 | 580 | 566 | 567 | 8,900 |
2018/10/01 | 575 | 580 | 571 | 580 | 3,400 |
2018/09/28 | 573 | 575 | 573 | 574 | 1,800 |
2018/09/27 | 562 | 580 | 560 | 573 | 9,400 |
2018/09/26 | 567 | 567 | 556 | 567 | 6,900 |
2018/09/25 | 551 | 575 | 535 | 575 | 32,200 |
2018/09/21 | 590 | 591 | 582 | 591 | 3,700 |
2018/09/20 | 596 | 596 | 584 | 590 | 3,500 |
2018/09/19 | 601 | 601 | 569 | 599 | 5,000 |
2018/09/18 | 589 | 600 | 589 | 598 | 13,200 |
2018/09/14 | 593 | 597 | 587 | 597 | 5,300 |
2018/09/13 | 590 | 594 | 584 | 594 | 1,200 |
2018/09/12 | 582 | 593 | 580 | 585 | 11,000 |
2018/09/11 | 580 | 596 | 577 | 588 | 5,100 |
2018/09/10 | 588 | 597 | 577 | 596 | 13,100 |
2018/09/07 | 598 | 602 | 591 | 591 | 6,200 |
2018/09/06 | 603 | 609 | 593 | 598 | 11,800 |
2018/09/05 | 596 | 606 | 596 | 606 | 7,500 |
2018/09/04 | 577 | 597 | 570 | 594 | 11,500 |
2018/09/03 | 560 | 574 | 560 | 569 | 5,900 |
2018/08/31 | 552 | 560 | 549 | 559 | 6,500 |
2018/08/30 | 545 | 555 | 545 | 555 | 3,700 |
2018/08/29 | 540 | 545 | 532 | 545 | 10,400 |
2018/08/28 | 535 | 543 | 535 | 540 | 4,800 |
2018/08/27 | 528 | 535 | 526 | 530 | 5,000 |
2018/08/24 | 521 | 542 | 521 | 526 | 4,900 |
2018/08/23 | 529 | 529 | 523 | 525 | 1,400 |
2018/08/22 | 520 | 528 | 514 | 528 | 1,000 |
2018/08/21 | 523 | 523 | 511 | 520 | 3,300 |
2018/08/20 | 530 | 530 | 528 | 528 | 6,400 |
2018/08/17 | 518 | 535 | 518 | 530 | 2,900 |
2018/08/16 | 520 | 521 | 511 | 521 | 7,700 |
2018/08/15 | 530 | 532 | 525 | 525 | 5,500 |
2018/08/14 | 535 | 540 | 525 | 528 | 7,900 |
2018/08/13 | 532 | 538 | 529 | 529 | 7,400 |
2018/08/10 | 535 | 535 | 530 | 532 | 7,300 |
2018/08/09 | 535 | 539 | 531 | 533 | 4,800 |
2018/08/08 | 568 | 568 | 534 | 539 | 34,700 |
2018/08/07 | 582 | 589 | 567 | 567 | 7,000 |
2018/08/06 | 582 | 590 | 582 | 582 | 5,200 |
2018/08/03 | 600 | 600 | 584 | 584 | 4,900 |
2018/08/02 | 601 | 601 | 597 | 600 | 2,500 |
2018/08/01 | 601 | 602 | 601 | 602 | 1,000 |
2018/07/31 | 598 | 599 | 595 | 596 | 4,200 |
2018/07/30 | 600 | 607 | 598 | 598 | 3,400 |
2018/07/27 | 603 | 604 | 594 | 600 | 12,300 |
2018/07/26 | 601 | 610 | 601 | 603 | 3,800 |
2018/07/25 | 591 | 610 | 591 | 605 | 12,500 |
2018/07/24 | 607 | 610 | 595 | 595 | 5,600 |
2018/07/23 | 600 | 623 | 600 | 607 | 8,900 |
2018/07/20 | 599 | 610 | 595 | 610 | 6,000 |
2018/07/19 | 595 | 604 | 595 | 599 | 4,000 |
2018/07/18 | 598 | 599 | 583 | 594 | 7,900 |
2018/07/17 | 602 | 606 | 600 | 601 | 4,800 |
2018/07/13 | 610 | 611 | 602 | 603 | 6,400 |
2018/07/12 | 614 | 616 | 600 | 605 | 6,100 |
2018/07/11 | 619 | 622 | 604 | 608 | 9,100 |
2018/07/10 | 622 | 630 | 619 | 619 | 4,600 |
2018/07/09 | 607 | 622 | 607 | 618 | 5,700 |
2018/07/06 | 600 | 610 | 600 | 606 | 1,500 |
2018/07/05 | 634 | 634 | 595 | 595 | 19,500 |
2018/07/04 | 656 | 657 | 639 | 641 | 10,100 |
2018/07/03 | 669 | 671 | 661 | 661 | 5,100 |
2018/07/02 | 674 | 678 | 669 | 669 | 7,000 |
2018/06/29 | 670 | 675 | 670 | 673 | 1,300 |
2018/06/28 | 681 | 681 | 666 | 667 | 4,000 |
2018/06/27 | 679 | 680 | 672 | 675 | 4,000 |
2018/06/26 | 661 | 677 | 660 | 669 | 21,800 |
2018/06/25 | 690 | 696 | 683 | 696 | 6,100 |
2018/06/22 | 687 | 707 | 684 | 690 | 17,600 |
2018/06/21 | 689 | 696 | 689 | 694 | 3,100 |
2018/06/20 | 689 | 690 | 680 | 689 | 6,300 |
2018/06/19 | 688 | 707 | 688 | 691 | 9,600 |
2018/06/18 | 699 | 710 | 687 | 709 | 28,700 |
2018/06/15 | 690 | 690 | 684 | 689 | 2,500 |
2018/06/14 | 685 | 694 | 685 | 689 | 3,400 |
2018/06/13 | 688 | 691 | 683 | 689 | 3,100 |
2018/06/12 | 689 | 694 | 689 | 694 | 800 |
2018/06/11 | 700 | 700 | 690 | 693 | 14,100 |
2018/06/08 | 698 | 710 | 698 | 703 | 31,800 |
2018/06/07 | 687 | 695 | 687 | 693 | 2,700 |
2018/06/06 | 692 | 700 | 685 | 685 | 5,200 |
2018/06/05 | 686 | 690 | 683 | 687 | 3,500 |
2018/06/04 | 692 | 693 | 686 | 687 | 3,800 |
2018/06/01 | 685 | 694 | 685 | 692 | 2,100 |
2018/05/31 | 691 | 697 | 681 | 688 | 7,900 |
2018/05/30 | 692 | 693 | 685 | 692 | 4,300 |
2018/05/29 | 693 | 703 | 693 | 697 | 7,800 |
2018/05/28 | 705 | 705 | 699 | 703 | 4,200 |
2018/05/25 | 698 | 710 | 697 | 705 | 15,600 |
2018/05/24 | 710 | 710 | 700 | 706 | 9,900 |
2018/05/23 | 709 | 709 | 703 | 708 | 5,900 |
2018/05/22 | 710 | 710 | 702 | 705 | 2,400 |
2018/05/21 | 698 | 710 | 698 | 710 | 5,800 |
2018/05/18 | 704 | 713 | 704 | 713 | 2,000 |
2018/05/17 | 690 | 712 | 690 | 711 | 8,500 |
2018/05/16 | 691 | 704 | 691 | 695 | 6,300 |
2018/05/15 | 689 | 706 | 686 | 702 | 12,700 |
2018/05/14 | 715 | 715 | 706 | 714 | 6,200 |
2018/05/11 | 697 | 710 | 697 | 708 | 7,900 |
2018/05/10 | 711 | 714 | 698 | 702 | 2,400 |
2018/05/09 | 716 | 716 | 700 | 714 | 18,700 |
2018/05/08 | 717 | 726 | 710 | 710 | 13,300 |
2018/05/07 | 733 | 733 | 696 | 723 | 37,400 |
2018/05/02 | 693 | 703 | 693 | 703 | 9,200 |
2018/05/01 | 714 | 725 | 701 | 702 | 7,800 |
2018/04/27 | 712 | 716 | 707 | 714 | 7,000 |
2018/04/26 | 707 | 712 | 703 | 709 | 8,700 |
2018/04/25 | 696 | 708 | 680 | 701 | 12,600 |
2018/04/24 | 705 | 708 | 694 | 699 | 5,700 |
2018/04/23 | 690 | 701 | 679 | 698 | 8,700 |
2018/04/20 | 686 | 688 | 686 | 688 | 1,700 |
2018/04/19 | 674 | 695 | 674 | 686 | 7,400 |
2018/04/18 | 680 | 689 | 680 | 684 | 2,100 |
2018/04/17 | 684 | 684 | 668 | 676 | 7,100 |
2018/04/16 | 688 | 688 | 673 | 679 | 3,200 |
2018/04/13 | 680 | 690 | 678 | 688 | 4,600 |
2018/04/12 | 677 | 686 | 675 | 677 | 5,200 |
2018/04/11 | 679 | 691 | 679 | 680 | 8,600 |
2018/04/10 | 667 | 688 | 664 | 687 | 6,000 |
2018/04/09 | 673 | 673 | 664 | 668 | 7,600 |
2018/04/06 | 682 | 682 | 673 | 677 | 3,600 |
2018/04/05 | 682 | 683 | 674 | 678 | 8,100 |
2018/04/04 | 686 | 689 | 676 | 683 | 5,700 |
2018/04/03 | 703 | 703 | 678 | 685 | 12,500 |
2018/04/02 | 716 | 716 | 704 | 704 | 8,200 |
2018/03/30 | 704 | 712 | 700 | 709 | 10,700 |
2018/03/29 | 668 | 709 | 668 | 699 | 20,800 |
2018/03/28 | 641 | 678 | 641 | 666 | 12,000 |
2018/03/27 | 663 | 663 | 649 | 649 | 7,000 |
2018/03/26 | 636 | 658 | 615 | 643 | 17,700 |
2018/03/23 | 642 | 669 | 640 | 642 | 19,400 |
2018/03/22 | 677 | 679 | 666 | 672 | 30,600 |
2018/03/20 | 675 | 682 | 674 | 677 | 9,300 |
2018/03/19 | 688 | 697 | 672 | 686 | 26,000 |
2018/03/16 | 715 | 715 | 693 | 698 | 25,300 |
2018/03/15 | 699 | 724 | 699 | 712 | 17,300 |
2018/03/14 | 715 | 722 | 703 | 705 | 31,200 |
2018/03/13 | 716 | 731 | 716 | 720 | 15,300 |
2018/03/12 | 721 | 722 | 713 | 717 | 19,400 |
2018/03/09 | 729 | 729 | 709 | 717 | 14,100 |
2018/03/08 | 723 | 727 | 717 | 720 | 4,100 |
2018/03/07 | 725 | 740 | 717 | 723 | 9,300 |
2018/03/06 | 725 | 737 | 725 | 731 | 10,100 |
2018/03/05 | 761 | 763 | 710 | 711 | 41,100 |
2018/03/02 | 751 | 765 | 751 | 761 | 7,400 |
2018/03/01 | 780 | 782 | 765 | 766 | 17,300 |
2018/02/28 | 771 | 790 | 771 | 780 | 14,100 |
2018/02/27 | 778 | 781 | 769 | 771 | 8,000 |
2018/02/26 | 773 | 790 | 767 | 774 | 9,100 |
2018/02/23 | 755 | 773 | 746 | 769 | 19,300 |
2018/02/22 | 765 | 766 | 740 | 750 | 14,100 |
2018/02/21 | 770 | 780 | 766 | 766 | 15,300 |
2018/02/20 | 761 | 779 | 761 | 772 | 23,600 |
2018/02/19 | 749 | 763 | 737 | 761 | 27,000 |
2018/02/16 | 710 | 738 | 705 | 737 | 17,500 |
2018/02/15 | 698 | 717 | 691 | 713 | 19,100 |
2018/02/14 | 721 | 733 | 679 | 698 | 59,500 |
2018/02/13 | 754 | 808 | 735 | 742 | 31,600 |
2018/02/09 | 703 | 760 | 699 | 753 | 38,700 |
2018/02/08 | 721 | 748 | 717 | 748 | 17,200 |
2018/02/07 | 746 | 755 | 717 | 717 | 51,200 |
2018/02/06 | 781 | 786 | 670 | 702 | 113,100 |
2018/02/05 | 846 | 846 | 810 | 812 | 73,600 |
2018/02/02 | 856 | 860 | 850 | 860 | 25,100 |
2018/02/01 | 854 | 867 | 850 | 863 | 12,800 |
2018/01/31 | 850 | 857 | 841 | 854 | 30,400 |
2018/01/30 | 887 | 897 | 849 | 856 | 77,500 |
2018/01/29 | 915 | 916 | 867 | 882 | 189,900 |
2018/01/26 | 875 | 880 | 858 | 864 | 23,400 |
2018/01/25 | 877 | 877 | 861 | 873 | 44,500 |
2018/01/24 | 905 | 905 | 865 | 875 | 145,600 |
2018/01/23 | 866 | 930 | 865 | 907 | 303,700 |
2018/01/22 | 825 | 876 | 825 | 865 | 92,500 |
2018/01/19 | 806 | 829 | 803 | 825 | 26,400 |
2018/01/18 | 813 | 819 | 804 | 806 | 19,000 |
2018/01/17 | 817 | 817 | 805 | 812 | 27,900 |
2018/01/16 | 812 | 819 | 811 | 819 | 19,500 |
2018/01/15 | 818 | 818 | 807 | 809 | 14,700 |
2018/01/12 | 807 | 819 | 807 | 812 | 9,000 |
2018/01/11 | 811 | 811 | 801 | 806 | 11,900 |
2018/01/10 | 818 | 818 | 806 | 810 | 15,300 |
2018/01/09 | 822 | 836 | 815 | 818 | 22,000 |
2018/01/05 | 819 | 837 | 810 | 821 | 25,300 |
2018/01/04 | 803 | 813 | 803 | 813 | 11,900 |