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 |
---|---|---|---|---|---|
2019/12/30 | 397 | 399 | 396 | 399 | 6,600 |
2019/12/27 | 400 | 401 | 395 | 395 | 6,000 |
2019/12/26 | 393 | 401 | 393 | 393 | 27,100 |
2019/12/25 | 397 | 400 | 395 | 399 | 17,100 |
2019/12/24 | 395 | 400 | 395 | 396 | 14,000 |
2019/12/23 | 415 | 415 | 399 | 400 | 10,400 |
2019/12/20 | 414 | 414 | 408 | 413 | 2,300 |
2019/12/19 | 409 | 417 | 405 | 415 | 6,900 |
2019/12/18 | 411 | 414 | 408 | 409 | 8,000 |
2019/12/17 | 414 | 418 | 412 | 417 | 4,800 |
2019/12/16 | 429 | 429 | 412 | 418 | 10,400 |
2019/12/13 | 427 | 427 | 420 | 421 | 8,400 |
2019/12/12 | 432 | 432 | 419 | 425 | 5,700 |
2019/12/11 | 423 | 431 | 423 | 431 | 5,700 |
2019/12/10 | 434 | 434 | 423 | 423 | 17,600 |
2019/12/09 | 435 | 437 | 431 | 433 | 8,400 |
2019/12/06 | 423 | 435 | 420 | 433 | 20,000 |
2019/12/05 | 438 | 438 | 416 | 416 | 45,000 |
2019/12/04 | 444 | 444 | 431 | 438 | 26,800 |
2019/12/03 | 441 | 460 | 431 | 444 | 144,100 |
2019/12/02 | 421 | 435 | 418 | 427 | 25,100 |
2019/11/29 | 466 | 471 | 418 | 419 | 204,600 |
2019/11/28 | 422 | 422 | 415 | 418 | 13,200 |
2019/11/27 | 423 | 426 | 412 | 424 | 29,200 |
2019/11/26 | 409 | 417 | 409 | 411 | 13,900 |
2019/11/25 | 400 | 412 | 400 | 411 | 14,000 |
2019/11/22 | 400 | 404 | 400 | 404 | 7,000 |
2019/11/21 | 406 | 406 | 396 | 400 | 15,100 |
2019/11/20 | 402 | 414 | 402 | 406 | 12,900 |
2019/11/19 | 401 | 406 | 399 | 401 | 23,400 |
2019/11/18 | 409 | 416 | 403 | 407 | 20,600 |
2019/11/15 | 405 | 407 | 398 | 398 | 19,900 |
2019/11/14 | 413 | 413 | 403 | 405 | 12,600 |
2019/11/13 | 440 | 440 | 395 | 409 | 97,400 |
2019/11/12 | 441 | 444 | 431 | 434 | 55,300 |
2019/11/11 | 433 | 446 | 430 | 433 | 65,200 |
2019/11/08 | 455 | 472 | 431 | 442 | 292,300 |
2019/11/07 | 461 | 517 | 461 | 461 | 860,000 |
2019/11/06 | 534 | 624 | 496 | 561 | 1,922,000 |
2019/11/05 | 524 | 524 | 504 | 524 | 485,700 |
2019/11/01 | 418 | 490 | 410 | 444 | 834,400 |
2019/10/31 | 389 | 419 | 383 | 410 | 51,800 |
2019/10/30 | 381 | 389 | 378 | 388 | 9,000 |
2019/10/29 | 380 | 385 | 376 | 383 | 11,400 |
2019/10/28 | 390 | 393 | 376 | 379 | 46,100 |
2019/10/25 | 375 | 382 | 371 | 380 | 21,800 |
2019/10/24 | 370 | 373 | 369 | 372 | 2,100 |
2019/10/23 | 375 | 375 | 368 | 373 | 4,600 |
2019/10/21 | 370 | 372 | 369 | 372 | 2,300 |
2019/10/18 | 369 | 372 | 369 | 370 | 3,200 |
2019/10/17 | 375 | 375 | 369 | 370 | 7,000 |
2019/10/16 | 371 | 375 | 371 | 374 | 5,500 |
2019/10/15 | 371 | 375 | 366 | 370 | 7,400 |
2019/10/11 | 371 | 373 | 367 | 371 | 17,700 |
2019/10/10 | 373 | 435 | 368 | 370 | 270,200 |
2019/10/09 | 374 | 377 | 369 | 375 | 4,400 |
2019/10/08 | 382 | 382 | 368 | 374 | 7,300 |
2019/10/07 | 375 | 375 | 362 | 374 | 9,200 |
2019/10/04 | 370 | 375 | 367 | 375 | 11,900 |
2019/10/03 | 368 | 375 | 364 | 369 | 7,100 |
2019/10/02 | 360 | 370 | 360 | 370 | 16,800 |
2019/10/01 | 371 | 371 | 361 | 363 | 14,100 |
2019/09/30 | 382 | 382 | 370 | 371 | 15,700 |
2019/09/27 | 385 | 392 | 366 | 382 | 62,400 |
2019/09/26 | 400 | 401 | 374 | 376 | 134,600 |
2019/09/25 | 354 | 435 | 354 | 408 | 503,900 |
2019/09/24 | 359 | 366 | 354 | 355 | 7,400 |
2019/09/20 | 357 | 360 | 357 | 359 | 10,800 |
2019/09/19 | 354 | 361 | 354 | 359 | 7,300 |
2019/09/18 | 358 | 361 | 358 | 359 | 5,700 |
2019/09/17 | 365 | 367 | 364 | 367 | 4,100 |
2019/09/13 | 374 | 374 | 365 | 366 | 3,000 |
2019/09/12 | 353 | 366 | 353 | 366 | 3,400 |
2019/09/11 | 360 | 366 | 357 | 361 | 5,900 |
2019/09/10 | 359 | 363 | 359 | 361 | 5,200 |
2019/09/09 | 360 | 361 | 352 | 359 | 22,800 |
2019/09/06 | 351 | 360 | 344 | 360 | 2,800 |
2019/09/05 | 355 | 358 | 345 | 358 | 10,900 |
2019/09/04 | 360 | 360 | 355 | 355 | 2,800 |
2019/09/03 | 361 | 361 | 360 | 360 | 900 |
2019/09/02 | 365 | 365 | 354 | 361 | 2,800 |
2019/08/30 | 369 | 370 | 366 | 370 | 400 |
2019/08/29 | 370 | 370 | 365 | 369 | 4,000 |
2019/08/28 | 374 | 374 | 366 | 368 | 1,500 |
2019/08/27 | 370 | 374 | 370 | 374 | 300 |
2019/08/26 | 381 | 381 | 371 | 373 | 800 |
2019/08/23 | 370 | 373 | 367 | 373 | 1,200 |
2019/08/22 | 366 | 372 | 366 | 370 | 1,000 |
2019/08/21 | 365 | 372 | 365 | 365 | 1,200 |
2019/08/20 | 372 | 373 | 371 | 373 | 2,000 |
2019/08/19 | 370 | 371 | 366 | 370 | 9,500 |
2019/08/16 | 372 | 372 | 364 | 371 | 6,200 |
2019/08/15 | 389 | 389 | 372 | 372 | 4,000 |
2019/08/14 | 386 | 397 | 376 | 388 | 14,400 |
2019/08/13 | 381 | 383 | 380 | 380 | 300 |
2019/08/08 | 380 | 383 | 377 | 383 | 900 |
2019/08/07 | 373 | 379 | 373 | 379 | 1,400 |
2019/08/06 | 375 | 379 | 371 | 375 | 5,300 |
2019/08/05 | 384 | 384 | 376 | 378 | 4,400 |
2019/08/02 | 379 | 384 | 378 | 384 | 2,200 |
2019/08/01 | 380 | 390 | 380 | 384 | 7,100 |
2019/07/31 | 385 | 385 | 379 | 384 | 6,400 |
2019/07/30 | 393 | 393 | 387 | 387 | 2,900 |
2019/07/29 | 391 | 392 | 390 | 390 | 1,600 |
2019/07/26 | 389 | 390 | 389 | 390 | 1,300 |
2019/07/25 | 388 | 392 | 388 | 390 | 2,600 |
2019/07/24 | 385 | 388 | 380 | 388 | 4,300 |
2019/07/23 | 387 | 387 | 385 | 385 | 3,600 |
2019/07/19 | 385 | 385 | 385 | 385 | 100 |
2019/07/18 | 382 | 382 | 379 | 379 | 4,000 |
2019/07/17 | 383 | 388 | 383 | 386 | 2,400 |
2019/07/16 | 387 | 397 | 387 | 389 | 4,200 |
2019/07/12 | 396 | 396 | 388 | 388 | 1,200 |
2019/07/11 | 395 | 398 | 388 | 388 | 4,200 |
2019/07/10 | 390 | 397 | 390 | 395 | 400 |
2019/07/09 | 389 | 390 | 389 | 389 | 1,900 |
2019/07/08 | 391 | 398 | 388 | 390 | 4,500 |
2019/07/05 | 392 | 392 | 385 | 390 | 2,100 |
2019/07/04 | 391 | 395 | 385 | 389 | 5,700 |
2019/07/03 | 396 | 397 | 388 | 391 | 3,300 |
2019/07/02 | 398 | 398 | 395 | 395 | 900 |
2019/07/01 | 410 | 410 | 391 | 397 | 10,600 |
2019/06/28 | 411 | 411 | 396 | 405 | 4,800 |
2019/06/27 | 403 | 414 | 403 | 411 | 11,800 |
2019/06/26 | 388 | 402 | 388 | 398 | 6,500 |
2019/06/25 | 394 | 397 | 384 | 388 | 4,100 |
2019/06/24 | 400 | 402 | 398 | 398 | 2,600 |
2019/06/21 | 389 | 397 | 389 | 390 | 4,600 |
2019/06/20 | 399 | 399 | 392 | 397 | 600 |
2019/06/19 | 389 | 399 | 389 | 399 | 7,600 |
2019/06/18 | 386 | 390 | 384 | 384 | 2,300 |
2019/06/17 | 385 | 390 | 384 | 390 | 400 |
2019/06/14 | 385 | 394 | 384 | 385 | 2,600 |
2019/06/13 | 390 | 390 | 385 | 385 | 1,200 |
2019/06/12 | 391 | 391 | 386 | 391 | 5,400 |
2019/06/11 | 393 | 398 | 393 | 393 | 800 |
2019/06/10 | 393 | 398 | 392 | 392 | 800 |
2019/06/07 | 391 | 391 | 390 | 391 | 3,200 |
2019/06/06 | 397 | 397 | 390 | 390 | 1,200 |
2019/06/05 | 402 | 402 | 390 | 398 | 3,200 |
2019/06/04 | 404 | 404 | 398 | 398 | 700 |
2019/06/03 | 392 | 395 | 389 | 390 | 3,100 |
2019/05/30 | 407 | 407 | 405 | 405 | 300 |
2019/05/29 | 400 | 404 | 393 | 394 | 5,300 |
2019/05/28 | 399 | 400 | 399 | 400 | 400 |
2019/05/27 | 390 | 398 | 390 | 393 | 2,900 |
2019/05/24 | 390 | 397 | 390 | 397 | 6,300 |
2019/05/23 | 394 | 394 | 390 | 391 | 1,300 |
2019/05/22 | 417 | 417 | 394 | 394 | 8,000 |
2019/05/21 | 408 | 417 | 401 | 401 | 2,200 |
2019/05/20 | 407 | 407 | 400 | 406 | 1,600 |
2019/05/17 | 391 | 400 | 388 | 400 | 2,200 |
2019/05/16 | 405 | 406 | 389 | 390 | 6,900 |
2019/05/15 | 398 | 408 | 398 | 408 | 700 |
2019/05/14 | 402 | 412 | 388 | 399 | 10,300 |
2019/05/13 | 404 | 412 | 404 | 405 | 1,200 |
2019/05/10 | 406 | 412 | 405 | 412 | 4,700 |
2019/05/09 | 418 | 422 | 410 | 411 | 2,900 |
2019/05/08 | 410 | 416 | 406 | 416 | 1,900 |
2019/05/07 | 413 | 421 | 410 | 416 | 4,500 |
2019/04/26 | 414 | 418 | 410 | 413 | 3,900 |
2019/04/25 | 426 | 426 | 411 | 412 | 8,400 |
2019/04/24 | 413 | 432 | 413 | 416 | 13,800 |
2019/04/23 | 410 | 417 | 410 | 412 | 2,000 |
2019/04/22 | 416 | 416 | 409 | 412 | 2,400 |
2019/04/19 | 418 | 418 | 413 | 416 | 1,000 |
2019/04/18 | 414 | 420 | 409 | 415 | 6,100 |
2019/04/17 | 414 | 417 | 412 | 414 | 24,100 |
2019/04/16 | 424 | 428 | 411 | 413 | 17,300 |
2019/04/15 | 430 | 436 | 410 | 422 | 10,700 |
2019/04/12 | 436 | 442 | 421 | 422 | 22,000 |
2019/04/11 | 420 | 459 | 404 | 439 | 71,900 |
2019/04/10 | 415 | 435 | 412 | 417 | 16,200 |
2019/04/09 | 417 | 419 | 410 | 416 | 12,100 |
2019/04/08 | 420 | 426 | 412 | 416 | 16,900 |
2019/04/05 | 420 | 427 | 415 | 420 | 20,800 |
2019/04/04 | 427 | 440 | 416 | 420 | 25,400 |
2019/04/03 | 445 | 445 | 421 | 429 | 43,400 |
2019/04/02 | 519 | 531 | 448 | 450 | 88,600 |
2019/04/01 | 513 | 517 | 503 | 512 | 12,400 |
2019/03/29 | 500 | 527 | 495 | 506 | 36,400 |
2019/03/28 | 499 | 507 | 485 | 500 | 56,000 |
2019/03/27 | 524 | 543 | 514 | 527 | 67,900 |
2019/03/26 | 525 | 544 | 496 | 505 | 83,800 |
2019/03/25 | 560 | 563 | 504 | 505 | 166,900 |
2019/03/22 | 586 | 630 | 557 | 570 | 382,000 |
2019/03/20 | 560 | 642 | 551 | 566 | 394,200 |
2019/03/19 | 601 | 674 | 558 | 561 | 963,400 |
2019/03/18 | 636 | 636 | 636 | 636 | 29,500 |
2019/03/15 | 536 | 536 | 536 | 536 | 9,800 |
2019/03/14 | 456 | 456 | 456 | 456 | 4,000 |
2019/03/13 | 381 | 389 | 366 | 376 | 5,100 |
2019/03/12 | 370 | 387 | 364 | 384 | 8,100 |
2019/03/11 | 385 | 385 | 373 | 376 | 5,000 |
2019/03/08 | 389 | 391 | 384 | 385 | 6,600 |
2019/03/07 | 391 | 402 | 386 | 393 | 4,000 |
2019/03/06 | 406 | 408 | 394 | 394 | 5,900 |
2019/03/05 | 414 | 424 | 392 | 401 | 26,900 |
2019/03/04 | 410 | 441 | 410 | 435 | 20,900 |
2019/03/01 | 389 | 413 | 389 | 405 | 15,600 |
2019/02/28 | 369 | 389 | 369 | 389 | 16,100 |
2019/02/27 | 358 | 379 | 354 | 367 | 7,800 |
2019/02/26 | 355 | 358 | 348 | 358 | 1,700 |
2019/02/25 | 350 | 356 | 349 | 356 | 2,800 |
2019/02/22 | 350 | 354 | 349 | 349 | 2,900 |
2019/02/21 | 350 | 352 | 348 | 352 | 1,100 |
2019/02/20 | 348 | 353 | 348 | 348 | 1,900 |
2019/02/19 | 351 | 356 | 348 | 348 | 1,300 |
2019/02/18 | 353 | 355 | 353 | 354 | 400 |
2019/02/15 | 350 | 354 | 346 | 353 | 2,300 |
2019/02/14 | 354 | 356 | 350 | 350 | 5,800 |
2019/02/13 | 354 | 355 | 354 | 354 | 1,300 |
2019/02/12 | 344 | 363 | 344 | 361 | 5,300 |
2019/02/08 | 352 | 352 | 347 | 348 | 7,500 |
2019/02/07 | 352 | 355 | 350 | 354 | 5,000 |
2019/02/06 | 357 | 359 | 357 | 359 | 300 |
2019/02/05 | 359 | 359 | 355 | 355 | 1,400 |
2019/02/04 | 356 | 360 | 355 | 355 | 3,100 |
2019/02/01 | 358 | 358 | 356 | 356 | 2,900 |
2019/01/31 | 363 | 363 | 358 | 358 | 3,400 |
2019/01/30 | 356 | 361 | 356 | 356 | 6,700 |
2019/01/29 | 360 | 360 | 355 | 355 | 5,400 |
2019/01/28 | 355 | 360 | 354 | 354 | 3,200 |
2019/01/25 | 360 | 360 | 353 | 355 | 6,500 |
2019/01/24 | 361 | 364 | 358 | 363 | 3,600 |
2019/01/23 | 354 | 364 | 354 | 364 | 2,200 |
2019/01/22 | 360 | 364 | 354 | 354 | 2,300 |
2019/01/21 | 355 | 366 | 355 | 361 | 1,600 |
2019/01/18 | 358 | 364 | 351 | 354 | 5,700 |
2019/01/17 | 352 | 359 | 352 | 356 | 5,700 |
2019/01/16 | 359 | 359 | 351 | 353 | 5,100 |
2019/01/15 | 346 | 360 | 346 | 355 | 6,800 |
2019/01/11 | 335 | 348 | 332 | 346 | 12,200 |
2019/01/10 | 331 | 339 | 331 | 339 | 600 |
2019/01/09 | 331 | 341 | 329 | 336 | 12,500 |
2019/01/08 | 325 | 344 | 325 | 336 | 16,900 |
2019/01/07 | 320 | 333 | 315 | 333 | 13,600 |
2019/01/04 | 297 | 311 | 296 | 311 | 16,500 |