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 |
---|---|---|---|---|---|
2021/12/30 | 853 | 907 | 840 | 907 | 67,600 |
2021/12/29 | 834 | 871 | 826 | 853 | 31,900 |
2021/12/28 | 872 | 872 | 802 | 834 | 69,500 |
2021/12/27 | 895 | 920 | 850 | 872 | 98,400 |
2021/12/24 | 830 | 915 | 830 | 892 | 213,700 |
2021/12/23 | 774 | 843 | 761 | 814 | 139,300 |
2021/12/22 | 720 | 781 | 720 | 744 | 85,300 |
2021/12/21 | 712 | 745 | 686 | 730 | 89,800 |
2021/12/20 | 718 | 737 | 702 | 712 | 47,200 |
2021/12/17 | 780 | 780 | 720 | 732 | 146,700 |
2021/12/16 | 787 | 803 | 762 | 778 | 42,900 |
2021/12/15 | 718 | 765 | 718 | 757 | 30,300 |
2021/12/14 | 742 | 745 | 713 | 727 | 70,200 |
2021/12/13 | 780 | 786 | 742 | 757 | 56,700 |
2021/12/10 | 800 | 800 | 777 | 778 | 26,300 |
2021/12/09 | 842 | 842 | 801 | 810 | 27,200 |
2021/12/08 | 813 | 845 | 807 | 827 | 46,100 |
2021/12/07 | 774 | 818 | 774 | 798 | 84,200 |
2021/12/06 | 853 | 853 | 771 | 771 | 149,200 |
2021/12/03 | 867 | 894 | 856 | 893 | 50,500 |
2021/12/02 | 854 | 864 | 833 | 837 | 49,300 |
2021/12/01 | 880 | 890 | 821 | 872 | 71,700 |
2021/11/30 | 913 | 932 | 870 | 870 | 55,400 |
2021/11/29 | 909 | 955 | 909 | 914 | 60,300 |
2021/11/26 | 964 | 978 | 946 | 952 | 35,100 |
2021/11/25 | 989 | 989 | 955 | 964 | 48,900 |
2021/11/24 | 1,008 | 1,017 | 985 | 992 | 42,100 |
2021/11/22 | 1,012 | 1,021 | 990 | 1,007 | 37,000 |
2021/11/19 | 1,035 | 1,035 | 991 | 1,012 | 32,700 |
2021/11/18 | 1,028 | 1,038 | 986 | 1,018 | 59,400 |
2021/11/17 | 1,022 | 1,067 | 1,022 | 1,046 | 98,300 |
2021/11/16 | 952 | 1,010 | 942 | 1,007 | 69,500 |
2021/11/15 | 904 | 945 | 902 | 938 | 62,700 |
2021/11/12 | 913 | 922 | 888 | 901 | 80,300 |
2021/11/11 | 997 | 1,044 | 883 | 912 | 363,000 |
2021/11/10 | 1,010 | 1,049 | 999 | 1,047 | 117,700 |
2021/11/09 | 1,022 | 1,032 | 995 | 996 | 43,000 |
2021/11/08 | 1,020 | 1,032 | 984 | 1,024 | 62,700 |
2021/11/05 | 1,060 | 1,061 | 990 | 1,013 | 77,800 |
2021/11/04 | 1,090 | 1,106 | 1,020 | 1,050 | 98,500 |
2021/11/02 | 1,018 | 1,079 | 1,018 | 1,068 | 83,100 |
2021/11/01 | 1,018 | 1,038 | 1,011 | 1,018 | 29,800 |
2021/10/29 | 1,020 | 1,029 | 1,000 | 1,005 | 29,500 |
2021/10/28 | 1,021 | 1,023 | 991 | 1,016 | 18,000 |
2021/10/27 | 1,040 | 1,041 | 1,004 | 1,023 | 29,100 |
2021/10/26 | 1,009 | 1,040 | 1,001 | 1,031 | 48,900 |
2021/10/25 | 1,010 | 1,010 | 966 | 998 | 35,300 |
2021/10/22 | 978 | 1,013 | 951 | 997 | 66,100 |
2021/10/21 | 1,009 | 1,016 | 983 | 992 | 65,100 |
2021/10/20 | 1,050 | 1,051 | 1,011 | 1,015 | 37,500 |
2021/10/19 | 1,040 | 1,056 | 1,034 | 1,046 | 31,900 |
2021/10/18 | 1,050 | 1,065 | 1,021 | 1,035 | 27,100 |
2021/10/15 | 1,010 | 1,054 | 1,010 | 1,045 | 41,300 |
2021/10/14 | 1,009 | 1,022 | 1,000 | 1,010 | 21,500 |
2021/10/13 | 1,025 | 1,025 | 995 | 1,009 | 36,200 |
2021/10/12 | 1,057 | 1,082 | 1,028 | 1,028 | 43,400 |
2021/10/11 | 1,065 | 1,078 | 1,041 | 1,059 | 51,400 |
2021/10/08 | 1,030 | 1,067 | 1,029 | 1,035 | 40,900 |
2021/10/07 | 1,031 | 1,043 | 993 | 1,020 | 37,600 |
2021/10/06 | 1,060 | 1,076 | 990 | 1,005 | 92,400 |
2021/10/05 | 1,022 | 1,064 | 993 | 1,039 | 109,900 |
2021/10/04 | 1,145 | 1,145 | 1,040 | 1,052 | 106,400 |
2021/10/01 | 1,090 | 1,150 | 1,085 | 1,109 | 68,600 |
2021/09/30 | 1,196 | 1,201 | 1,085 | 1,106 | 141,300 |
2021/09/29 | 1,170 | 1,222 | 1,163 | 1,192 | 52,200 |
2021/09/28 | 1,226 | 1,235 | 1,181 | 1,194 | 60,100 |
2021/09/27 | 1,226 | 1,294 | 1,207 | 1,234 | 147,800 |
2021/09/24 | 1,230 | 1,249 | 1,210 | 1,217 | 79,500 |
2021/09/22 | 1,196 | 1,214 | 1,143 | 1,170 | 102,900 |
2021/09/21 | 1,196 | 1,233 | 1,183 | 1,204 | 102,400 |
2021/09/17 | 1,239 | 1,330 | 1,239 | 1,256 | 106,400 |
2021/09/16 | 1,293 | 1,305 | 1,185 | 1,269 | 293,100 |
2021/09/15 | 1,375 | 1,444 | 1,285 | 1,306 | 469,700 |
2021/09/14 | 1,248 | 1,417 | 1,248 | 1,333 | 652,800 |
2021/09/13 | 1,226 | 1,248 | 1,192 | 1,213 | 91,100 |
2021/09/10 | 1,251 | 1,270 | 1,205 | 1,256 | 220,600 |
2021/09/09 | 1,101 | 1,300 | 1,084 | 1,221 | 540,300 |
2021/09/08 | 1,030 | 1,130 | 1,028 | 1,101 | 156,300 |
2021/09/07 | 1,109 | 1,110 | 1,042 | 1,042 | 54,500 |
2021/09/06 | 1,080 | 1,108 | 1,075 | 1,085 | 73,800 |
2021/09/03 | 1,055 | 1,087 | 1,050 | 1,062 | 47,000 |
2021/09/02 | 1,104 | 1,115 | 1,056 | 1,065 | 61,300 |
2021/09/01 | 1,114 | 1,150 | 1,086 | 1,102 | 106,600 |
2021/08/31 | 1,100 | 1,130 | 1,086 | 1,114 | 131,900 |
2021/08/30 | 1,023 | 1,098 | 1,015 | 1,090 | 205,200 |
2021/08/27 | 977 | 1,019 | 977 | 1,006 | 63,700 |
2021/08/26 | 1,001 | 1,004 | 960 | 975 | 61,600 |
2021/08/25 | 962 | 1,000 | 960 | 982 | 78,500 |
2021/08/24 | 906 | 980 | 906 | 956 | 96,000 |
2021/08/23 | 930 | 940 | 904 | 919 | 102,900 |
2021/08/20 | 1,017 | 1,037 | 894 | 900 | 385,400 |
2021/08/19 | 1,075 | 1,123 | 1,045 | 1,045 | 273,800 |
2021/08/18 | 1,028 | 1,089 | 997 | 1,079 | 242,000 |
2021/08/17 | 973 | 1,026 | 946 | 1,012 | 230,500 |
2021/08/16 | 1,030 | 1,032 | 977 | 980 | 124,700 |
2021/08/13 | 985 | 1,028 | 966 | 1,020 | 178,800 |
2021/08/12 | 985 | 1,082 | 949 | 1,006 | 544,100 |
2021/08/11 | 896 | 940 | 896 | 940 | 122,300 |
2021/08/10 | 887 | 927 | 860 | 909 | 179,200 |
2021/08/06 | 885 | 938 | 855 | 896 | 572,200 |
2021/08/05 | 773 | 817 | 773 | 790 | 29,300 |
2021/08/04 | 792 | 793 | 777 | 778 | 13,700 |
2021/08/03 | 781 | 793 | 781 | 792 | 10,000 |
2021/08/02 | 777 | 790 | 769 | 780 | 22,000 |
2021/07/30 | 760 | 788 | 746 | 788 | 24,400 |
2021/07/29 | 788 | 789 | 771 | 773 | 11,200 |
2021/07/28 | 803 | 804 | 761 | 787 | 57,600 |
2021/07/27 | 806 | 806 | 792 | 802 | 12,100 |
2021/07/26 | 816 | 818 | 796 | 796 | 24,000 |
2021/07/21 | 750 | 806 | 750 | 786 | 68,300 |
2021/07/20 | 779 | 779 | 745 | 746 | 95,500 |
2021/07/19 | 804 | 804 | 768 | 789 | 61,800 |
2021/07/16 | 803 | 811 | 799 | 806 | 20,800 |
2021/07/15 | 807 | 813 | 801 | 803 | 19,500 |
2021/07/14 | 812 | 818 | 806 | 807 | 13,200 |
2021/07/13 | 829 | 830 | 811 | 813 | 19,100 |
2021/07/12 | 835 | 838 | 814 | 814 | 30,100 |
2021/07/09 | 795 | 823 | 780 | 821 | 37,000 |
2021/07/08 | 820 | 821 | 784 | 800 | 69,400 |
2021/07/07 | 829 | 833 | 808 | 817 | 36,000 |
2021/07/06 | 837 | 850 | 826 | 829 | 21,600 |
2021/07/05 | 855 | 858 | 826 | 837 | 52,800 |
2021/07/02 | 851 | 865 | 841 | 858 | 49,100 |
2021/07/01 | 888 | 898 | 867 | 867 | 49,500 |
2021/06/30 | 907 | 915 | 879 | 892 | 59,900 |
2021/06/29 | 904 | 912 | 891 | 906 | 75,700 |
2021/06/28 | 935 | 937 | 902 | 918 | 85,600 |
2021/06/25 | 850 | 906 | 850 | 905 | 99,400 |
2021/06/24 | 877 | 910 | 847 | 850 | 119,800 |
2021/06/23 | 871 | 886 | 855 | 867 | 47,400 |
2021/06/22 | 867 | 879 | 852 | 869 | 52,400 |
2021/06/21 | 860 | 877 | 844 | 858 | 75,100 |
2021/06/18 | 932 | 938 | 883 | 890 | 143,000 |
2021/06/17 | 942 | 968 | 923 | 947 | 184,700 |
2021/06/16 | 843 | 950 | 843 | 907 | 257,400 |
2021/06/15 | 825 | 854 | 824 | 849 | 46,500 |
2021/06/14 | 811 | 873 | 811 | 825 | 152,300 |
2021/06/11 | 818 | 825 | 801 | 808 | 38,600 |
2021/06/10 | 836 | 836 | 816 | 820 | 24,200 |
2021/06/09 | 823 | 845 | 815 | 822 | 42,300 |
2021/06/08 | 835 | 835 | 800 | 823 | 84,500 |
2021/06/07 | 832 | 850 | 832 | 835 | 28,100 |
2021/06/04 | 852 | 852 | 830 | 846 | 63,900 |
2021/06/03 | 871 | 876 | 842 | 842 | 100,400 |
2021/06/02 | 889 | 902 | 875 | 878 | 41,200 |
2021/06/01 | 878 | 894 | 863 | 888 | 55,200 |
2021/05/31 | 883 | 893 | 874 | 885 | 44,300 |
2021/05/28 | 892 | 910 | 874 | 881 | 68,700 |
2021/05/27 | 905 | 909 | 870 | 890 | 57,000 |
2021/05/26 | 915 | 926 | 891 | 905 | 89,100 |
2021/05/25 | 920 | 938 | 907 | 918 | 103,800 |
2021/05/24 | 870 | 910 | 862 | 895 | 112,400 |
2021/05/21 | 890 | 901 | 860 | 864 | 142,200 |
2021/05/20 | 873 | 890 | 855 | 876 | 145,300 |
2021/05/19 | 895 | 899 | 861 | 877 | 184,400 |
2021/05/18 | 898 | 960 | 878 | 909 | 244,500 |
2021/05/17 | 1,031 | 1,046 | 908 | 908 | 347,200 |
2021/05/14 | 1,010 | 1,040 | 981 | 1,001 | 270,000 |
2021/05/13 | 978 | 1,015 | 948 | 950 | 348,800 |
2021/05/12 | 1,047 | 1,060 | 992 | 1,008 | 295,000 |
2021/05/11 | 1,115 | 1,118 | 1,040 | 1,047 | 359,900 |
2021/05/10 | 1,147 | 1,160 | 1,100 | 1,125 | 487,000 |
2021/05/07 | 1,071 | 1,133 | 1,026 | 1,117 | 527,800 |
2021/05/06 | 1,001 | 1,060 | 1,001 | 1,055 | 211,600 |
2021/04/30 | 1,008 | 1,044 | 999 | 1,001 | 126,000 |
2021/04/28 | 963 | 1,034 | 961 | 1,008 | 217,500 |
2021/04/27 | 994 | 1,019 | 960 | 963 | 157,000 |
2021/04/26 | 941 | 982 | 908 | 950 | 125,600 |
2021/04/23 | 955 | 975 | 919 | 923 | 219,000 |
2021/04/22 | 994 | 1,045 | 961 | 962 | 285,500 |
2021/04/21 | 983 | 1,012 | 970 | 993 | 300,600 |
2021/04/20 | 1,028 | 1,078 | 1,001 | 1,013 | 633,400 |
2021/04/19 | 980 | 1,059 | 970 | 1,011 | 643,500 |
2021/04/16 | 990 | 999 | 928 | 951 | 496,500 |
2021/04/15 | 1,019 | 1,029 | 982 | 1,020 | 437,700 |
2021/04/14 | 1,127 | 1,147 | 1,019 | 1,046 | 620,900 |
2021/04/13 | 1,180 | 1,186 | 1,057 | 1,101 | 901,600 |
2021/04/12 | 1,106 | 1,240 | 1,077 | 1,142 | 1,737,200 |
2021/04/09 | 1,040 | 1,100 | 1,007 | 1,076 | 876,900 |
2021/04/08 | 1,215 | 1,269 | 992 | 1,017 | 2,189,500 |
2021/04/07 | 970 | 1,096 | 970 | 1,073 | 2,034,200 |
2021/04/06 | 911 | 972 | 866 | 946 | 1,149,500 |
2021/04/05 | 813 | 961 | 813 | 931 | 1,971,300 |
2021/04/02 | 753 | 864 | 739 | 811 | 1,158,400 |
2021/04/01 | 752 | 775 | 728 | 738 | 326,700 |
2021/03/31 | 741 | 756 | 693 | 722 | 394,400 |
2021/03/30 | 741 | 768 | 715 | 717 | 512,500 |
2021/03/29 | 712 | 800 | 711 | 755 | 759,700 |
2021/03/26 | 666 | 740 | 661 | 706 | 586,100 |
2021/03/25 | 676 | 729 | 663 | 675 | 706,900 |
2021/03/24 | 628 | 735 | 610 | 721 | 1,662,200 |
2021/03/23 | 640 | 710 | 634 | 635 | 420,200 |
2021/03/22 | 630 | 652 | 622 | 630 | 198,200 |
2021/03/19 | 627 | 672 | 601 | 623 | 800,100 |
2021/03/18 | 568 | 579 | 557 | 577 | 56,400 |
2021/03/17 | 554 | 568 | 553 | 567 | 26,600 |
2021/03/16 | 562 | 575 | 546 | 559 | 39,200 |
2021/03/15 | 544 | 572 | 543 | 556 | 66,400 |
2021/03/12 | 543 | 557 | 534 | 542 | 34,900 |
2021/03/11 | 545 | 545 | 527 | 542 | 32,300 |
2021/03/10 | 528 | 545 | 528 | 544 | 37,600 |
2021/03/09 | 524 | 533 | 518 | 527 | 17,400 |
2021/03/08 | 519 | 533 | 508 | 521 | 28,400 |
2021/03/05 | 519 | 519 | 492 | 510 | 44,300 |
2021/03/04 | 525 | 531 | 504 | 528 | 63,300 |
2021/03/03 | 543 | 550 | 528 | 531 | 47,600 |
2021/03/02 | 557 | 564 | 543 | 553 | 41,700 |
2021/03/01 | 540 | 549 | 525 | 547 | 63,500 |
2021/02/26 | 540 | 567 | 517 | 532 | 112,800 |
2021/02/25 | 551 | 586 | 550 | 561 | 113,700 |
2021/02/24 | 566 | 574 | 537 | 543 | 139,200 |
2021/02/22 | 610 | 612 | 562 | 566 | 226,900 |
2021/02/19 | 577 | 658 | 571 | 600 | 341,100 |
2021/02/18 | 643 | 650 | 576 | 576 | 397,000 |
2021/02/17 | 608 | 690 | 608 | 660 | 954,000 |
2021/02/16 | 565 | 650 | 555 | 598 | 907,000 |
2021/02/15 | 601 | 602 | 533 | 565 | 447,700 |
2021/02/12 | 569 | 569 | 569 | 569 | 20,900 |
2021/02/10 | 479 | 497 | 475 | 489 | 35,500 |
2021/02/09 | 486 | 494 | 475 | 478 | 28,500 |
2021/02/08 | 503 | 503 | 485 | 489 | 26,200 |
2021/02/05 | 496 | 504 | 494 | 503 | 30,400 |
2021/02/04 | 491 | 498 | 491 | 492 | 6,500 |
2021/02/03 | 507 | 509 | 481 | 493 | 36,500 |
2021/02/02 | 489 | 508 | 488 | 504 | 35,000 |
2021/02/01 | 468 | 498 | 466 | 493 | 31,100 |
2021/01/29 | 498 | 515 | 466 | 467 | 53,000 |
2021/01/28 | 490 | 503 | 477 | 496 | 55,900 |
2021/01/27 | 512 | 512 | 498 | 501 | 42,100 |
2021/01/26 | 530 | 530 | 507 | 512 | 39,400 |
2021/01/25 | 520 | 526 | 519 | 523 | 18,900 |
2021/01/22 | 531 | 535 | 515 | 518 | 37,500 |
2021/01/21 | 529 | 537 | 512 | 531 | 38,800 |
2021/01/20 | 540 | 550 | 522 | 522 | 52,800 |
2021/01/19 | 517 | 562 | 517 | 540 | 146,100 |
2021/01/18 | 516 | 527 | 513 | 520 | 41,600 |
2021/01/15 | 533 | 543 | 525 | 536 | 41,700 |
2021/01/14 | 551 | 556 | 525 | 533 | 89,000 |
2021/01/13 | 562 | 562 | 544 | 548 | 65,500 |
2021/01/12 | 550 | 563 | 545 | 546 | 102,200 |
2021/01/08 | 561 | 573 | 542 | 550 | 115,400 |
2021/01/07 | 563 | 594 | 546 | 561 | 403,900 |
2021/01/06 | 652 | 672 | 575 | 575 | 1,646,400 |
2021/01/05 | 560 | 572 | 553 | 572 | 195,200 |
2021/01/04 | 522 | 522 | 482 | 492 | 111,300 |