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 |
|---|---|---|---|---|---|
| 2024/12/30 | 450 | 456 | 450 | 456 | 14,900 |
| 2024/12/27 | 445 | 450 | 443 | 450 | 3,700 |
| 2024/12/26 | 450 | 454 | 440 | 440 | 17,100 |
| 2024/12/25 | 457 | 457 | 450 | 450 | 10,700 |
| 2024/12/24 | 456 | 457 | 453 | 457 | 5,500 |
| 2024/12/23 | 459 | 459 | 453 | 458 | 1,500 |
| 2024/12/20 | 464 | 468 | 459 | 459 | 6,100 |
| 2024/12/19 | 465 | 465 | 456 | 464 | 7,400 |
| 2024/12/18 | 467 | 469 | 462 | 468 | 4,300 |
| 2024/12/17 | 471 | 471 | 465 | 466 | 3,400 |
| 2024/12/16 | 475 | 475 | 474 | 474 | 1,100 |
| 2024/12/13 | 479 | 479 | 471 | 476 | 700 |
| 2024/12/12 | 473 | 477 | 470 | 475 | 5,500 |
| 2024/12/11 | 471 | 473 | 469 | 472 | 4,500 |
| 2024/12/10 | 473 | 473 | 469 | 471 | 9,900 |
| 2024/12/09 | 477 | 477 | 464 | 468 | 4,900 |
| 2024/12/06 | 475 | 482 | 474 | 477 | 1,300 |
| 2024/12/05 | 467 | 479 | 467 | 475 | 5,000 |
| 2024/12/04 | 478 | 478 | 466 | 467 | 2,000 |
| 2024/12/03 | 484 | 487 | 475 | 481 | 6,200 |
| 2024/12/02 | 487 | 487 | 483 | 485 | 3,100 |
| 2024/11/29 | 482 | 488 | 482 | 487 | 700 |
| 2024/11/28 | 476 | 485 | 476 | 482 | 3,200 |
| 2024/11/27 | 488 | 492 | 476 | 476 | 3,000 |
| 2024/11/26 | 492 | 500 | 476 | 476 | 9,700 |
| 2024/11/25 | 501 | 503 | 490 | 490 | 8,000 |
| 2024/11/22 | 507 | 514 | 483 | 490 | 23,600 |
| 2024/11/21 | 482 | 552 | 477 | 499 | 189,900 |
| 2024/11/20 | 461 | 472 | 461 | 472 | 400 |
| 2024/11/19 | 460 | 465 | 457 | 465 | 1,000 |
| 2024/11/18 | 451 | 462 | 451 | 462 | 1,400 |
| 2024/11/15 | 459 | 472 | 451 | 453 | 5,600 |
| 2024/11/14 | 459 | 480 | 459 | 459 | 5,100 |
| 2024/11/13 | 474 | 474 | 454 | 459 | 5,300 |
| 2024/11/12 | 469 | 474 | 465 | 474 | 3,200 |
| 2024/11/11 | 487 | 487 | 468 | 470 | 4,500 |
| 2024/11/08 | 490 | 490 | 486 | 490 | 2,000 |
| 2024/11/07 | 488 | 492 | 486 | 491 | 600 |
| 2024/11/06 | 484 | 490 | 480 | 490 | 2,600 |
| 2024/11/05 | 485 | 492 | 482 | 482 | 2,500 |
| 2024/11/01 | 486 | 487 | 478 | 484 | 1,400 |
| 2024/10/31 | 480 | 486 | 477 | 483 | 1,700 |
| 2024/10/30 | 494 | 499 | 478 | 484 | 7,900 |
| 2024/10/29 | 500 | 503 | 500 | 502 | 5,100 |
| 2024/10/28 | 486 | 500 | 486 | 500 | 1,000 |
| 2024/10/25 | 509 | 510 | 482 | 486 | 5,600 |
| 2024/10/24 | 515 | 515 | 501 | 508 | 3,300 |
| 2024/10/23 | 507 | 507 | 504 | 505 | 1,700 |
| 2024/10/22 | 506 | 506 | 501 | 501 | 2,500 |
| 2024/10/21 | 510 | 510 | 506 | 506 | 2,800 |
| 2024/10/18 | 509 | 514 | 509 | 509 | 400 |
| 2024/10/17 | 497 | 510 | 497 | 510 | 5,700 |
| 2024/10/16 | 511 | 511 | 502 | 502 | 3,300 |
| 2024/10/15 | 515 | 518 | 511 | 515 | 2,900 |
| 2024/10/11 | 513 | 518 | 513 | 518 | 200 |
| 2024/10/10 | 514 | 518 | 513 | 518 | 1,100 |
| 2024/10/09 | 517 | 517 | 515 | 515 | 800 |
| 2024/10/08 | 526 | 527 | 517 | 523 | 1,700 |
| 2024/10/07 | 527 | 530 | 520 | 522 | 5,000 |
| 2024/10/04 | 522 | 522 | 516 | 522 | 1,100 |
| 2024/10/03 | 523 | 523 | 518 | 522 | 2,000 |
| 2024/10/02 | 521 | 530 | 513 | 523 | 7,900 |
| 2024/10/01 | 515 | 522 | 515 | 522 | 600 |
| 2024/09/30 | 519 | 519 | 510 | 516 | 4,500 |
| 2024/09/27 | 514 | 528 | 507 | 528 | 5,100 |
| 2024/09/26 | 501 | 515 | 501 | 512 | 8,000 |
| 2024/09/25 | 515 | 525 | 505 | 511 | 7,800 |
| 2024/09/24 | 516 | 518 | 509 | 515 | 2,400 |
| 2024/09/20 | 520 | 520 | 516 | 516 | 3,100 |
| 2024/09/19 | 516 | 516 | 502 | 515 | 2,200 |
| 2024/09/18 | 518 | 518 | 513 | 513 | 500 |
| 2024/09/17 | 516 | 523 | 500 | 523 | 3,600 |
| 2024/09/13 | 514 | 520 | 510 | 516 | 4,200 |
| 2024/09/12 | 509 | 514 | 500 | 514 | 1,800 |
| 2024/09/11 | 510 | 510 | 491 | 508 | 5,300 |
| 2024/09/10 | 504 | 510 | 504 | 510 | 200 |
| 2024/09/09 | 500 | 519 | 498 | 512 | 4,400 |
| 2024/09/06 | 536 | 536 | 529 | 529 | 800 |
| 2024/09/05 | 545 | 545 | 530 | 530 | 900 |
| 2024/09/04 | 545 | 546 | 535 | 535 | 8,200 |
| 2024/09/03 | 547 | 550 | 546 | 547 | 1,200 |
| 2024/09/02 | 548 | 550 | 546 | 547 | 5,200 |
| 2024/08/30 | 552 | 552 | 544 | 548 | 5,100 |
| 2024/08/29 | 550 | 550 | 542 | 546 | 8,100 |
| 2024/08/28 | 548 | 548 | 540 | 542 | 12,300 |
| 2024/08/27 | 539 | 547 | 539 | 544 | 2,500 |
| 2024/08/26 | 537 | 549 | 537 | 548 | 10,000 |
| 2024/08/23 | 539 | 539 | 519 | 537 | 14,300 |
| 2024/08/22 | 510 | 529 | 509 | 529 | 13,600 |
| 2024/08/21 | 498 | 506 | 492 | 503 | 2,600 |
| 2024/08/20 | 491 | 498 | 491 | 498 | 1,100 |
| 2024/08/19 | 497 | 497 | 487 | 491 | 3,200 |
| 2024/08/16 | 501 | 520 | 496 | 497 | 15,400 |
| 2024/08/15 | 492 | 501 | 492 | 501 | 3,400 |
| 2024/08/14 | 463 | 495 | 461 | 495 | 16,200 |
| 2024/08/13 | 447 | 465 | 442 | 465 | 16,100 |
| 2024/08/09 | 426 | 458 | 426 | 457 | 8,900 |
| 2024/08/08 | 430 | 440 | 410 | 425 | 6,500 |
| 2024/08/07 | 402 | 440 | 402 | 428 | 18,800 |
| 2024/08/06 | 401 | 440 | 394 | 401 | 43,000 |
| 2024/08/05 | 446 | 470 | 400 | 400 | 44,500 |
| 2024/08/02 | 520 | 532 | 486 | 500 | 23,100 |
| 2024/08/01 | 550 | 553 | 541 | 545 | 10,600 |
| 2024/07/31 | 557 | 570 | 555 | 555 | 16,700 |
| 2024/07/30 | 530 | 567 | 526 | 556 | 28,700 |
| 2024/07/29 | 531 | 533 | 530 | 530 | 5,200 |
| 2024/07/26 | 532 | 534 | 529 | 531 | 7,600 |
| 2024/07/25 | 532 | 535 | 524 | 532 | 17,300 |
| 2024/07/24 | 536 | 547 | 536 | 539 | 8,300 |
| 2024/07/23 | 533 | 544 | 530 | 539 | 13,700 |
| 2024/07/22 | 544 | 555 | 537 | 543 | 14,000 |
| 2024/07/19 | 559 | 559 | 540 | 545 | 18,300 |
| 2024/07/18 | 567 | 569 | 563 | 567 | 7,100 |
| 2024/07/17 | 564 | 572 | 564 | 566 | 2,300 |
| 2024/07/16 | 553 | 570 | 553 | 562 | 9,000 |
| 2024/07/12 | 560 | 560 | 543 | 551 | 13,700 |
| 2024/07/11 | 571 | 572 | 559 | 562 | 10,700 |
| 2024/07/10 | 572 | 574 | 561 | 565 | 3,100 |
| 2024/07/09 | 570 | 574 | 565 | 574 | 4,000 |
| 2024/07/08 | 568 | 573 | 560 | 570 | 8,300 |
| 2024/07/05 | 572 | 573 | 569 | 569 | 2,500 |
| 2024/07/04 | 584 | 584 | 571 | 571 | 3,400 |
| 2024/07/03 | 577 | 582 | 573 | 580 | 9,600 |
| 2024/07/02 | 585 | 586 | 571 | 578 | 7,500 |
| 2024/07/01 | 576 | 585 | 576 | 585 | 4,800 |
| 2024/06/28 | 574 | 578 | 573 | 575 | 9,100 |
| 2024/06/27 | 557 | 570 | 551 | 568 | 9,800 |
| 2024/06/26 | 562 | 567 | 560 | 567 | 4,100 |
| 2024/06/25 | 559 | 564 | 559 | 562 | 7,700 |
| 2024/06/24 | 550 | 561 | 550 | 558 | 21,200 |
| 2024/06/21 | 550 | 552 | 545 | 550 | 7,800 |
| 2024/06/20 | 548 | 550 | 543 | 550 | 1,500 |
| 2024/06/19 | 550 | 557 | 542 | 550 | 18,800 |
| 2024/06/18 | 537 | 550 | 537 | 550 | 16,000 |
| 2024/06/17 | 551 | 560 | 525 | 537 | 15,200 |
| 2024/06/14 | 565 | 565 | 543 | 545 | 15,300 |
| 2024/06/13 | 572 | 572 | 563 | 565 | 6,300 |
| 2024/06/12 | 565 | 579 | 565 | 572 | 5,300 |
| 2024/06/11 | 573 | 575 | 571 | 575 | 600 |
| 2024/06/10 | 565 | 578 | 565 | 573 | 2,800 |
| 2024/06/07 | 568 | 577 | 563 | 568 | 3,600 |
| 2024/06/06 | 571 | 580 | 568 | 568 | 6,900 |
| 2024/06/05 | 574 | 581 | 571 | 573 | 5,600 |
| 2024/06/04 | 585 | 585 | 569 | 580 | 6,100 |
| 2024/06/03 | 577 | 587 | 567 | 577 | 14,200 |
| 2024/05/31 | 559 | 604 | 557 | 580 | 50,900 |
| 2024/05/30 | 552 | 563 | 546 | 552 | 17,900 |
| 2024/05/29 | 591 | 591 | 550 | 551 | 37,900 |
| 2024/05/28 | 598 | 600 | 591 | 591 | 4,100 |
| 2024/05/27 | 602 | 602 | 584 | 597 | 12,800 |
| 2024/05/24 | 587 | 604 | 584 | 592 | 31,300 |
| 2024/05/23 | 572 | 600 | 567 | 588 | 24,900 |
| 2024/05/22 | 587 | 587 | 565 | 572 | 18,700 |
| 2024/05/21 | 578 | 592 | 578 | 586 | 15,700 |
| 2024/05/20 | 576 | 587 | 576 | 578 | 9,900 |
| 2024/05/17 | 570 | 590 | 565 | 584 | 37,700 |
| 2024/05/16 | 560 | 564 | 541 | 564 | 51,600 |
| 2024/05/15 | 537 | 541 | 535 | 540 | 4,500 |
| 2024/05/14 | 538 | 543 | 537 | 541 | 11,100 |
| 2024/05/13 | 538 | 543 | 537 | 540 | 3,800 |
| 2024/05/10 | 561 | 561 | 541 | 541 | 13,200 |
| 2024/05/09 | 537 | 545 | 536 | 543 | 7,600 |
| 2024/05/08 | 539 | 540 | 537 | 537 | 5,800 |
| 2024/05/07 | 529 | 540 | 529 | 539 | 7,900 |
| 2024/05/02 | 525 | 531 | 523 | 529 | 11,500 |
| 2024/05/01 | 527 | 528 | 523 | 523 | 1,100 |
| 2024/04/30 | 520 | 527 | 520 | 527 | 3,100 |
| 2024/04/26 | 523 | 523 | 516 | 520 | 5,000 |
| 2024/04/25 | 517 | 522 | 517 | 520 | 4,300 |
| 2024/04/24 | 529 | 529 | 524 | 527 | 2,800 |
| 2024/04/23 | 518 | 527 | 518 | 523 | 8,100 |
| 2024/04/22 | 510 | 521 | 510 | 515 | 4,600 |
| 2024/04/19 | 521 | 530 | 509 | 514 | 16,100 |
| 2024/04/18 | 528 | 534 | 523 | 533 | 5,200 |
| 2024/04/17 | 533 | 540 | 529 | 533 | 6,000 |
| 2024/04/16 | 540 | 540 | 533 | 533 | 5,500 |
| 2024/04/15 | 547 | 555 | 540 | 540 | 8,500 |
| 2024/04/12 | 538 | 554 | 537 | 547 | 10,300 |
| 2024/04/11 | 530 | 539 | 530 | 533 | 6,600 |
| 2024/04/10 | 526 | 536 | 525 | 532 | 9,200 |
| 2024/04/09 | 525 | 526 | 524 | 524 | 2,900 |
| 2024/04/08 | 514 | 527 | 513 | 525 | 24,500 |
| 2024/04/05 | 520 | 520 | 510 | 512 | 13,400 |
| 2024/04/04 | 537 | 538 | 519 | 521 | 16,300 |
| 2024/04/03 | 522 | 537 | 515 | 527 | 22,900 |
| 2024/04/02 | 550 | 550 | 525 | 530 | 16,900 |
| 2024/04/01 | 560 | 560 | 550 | 550 | 8,900 |
| 2024/03/29 | 569 | 569 | 556 | 560 | 16,400 |
| 2024/03/28 | 556 | 576 | 555 | 568 | 19,100 |
| 2024/03/27 | 568 | 570 | 553 | 555 | 46,700 |
| 2024/03/26 | 566 | 615 | 551 | 575 | 225,800 |
| 2024/03/25 | 555 | 561 | 546 | 553 | 15,200 |
| 2024/03/22 | 543 | 560 | 543 | 555 | 29,600 |
| 2024/03/21 | 538 | 541 | 534 | 534 | 5,700 |
| 2024/03/19 | 533 | 542 | 526 | 529 | 15,300 |
| 2024/03/18 | 513 | 534 | 513 | 527 | 18,800 |
| 2024/03/15 | 523 | 527 | 518 | 521 | 9,000 |
| 2024/03/14 | 526 | 538 | 523 | 527 | 11,400 |
| 2024/03/13 | 533 | 535 | 525 | 526 | 8,800 |
| 2024/03/12 | 523 | 535 | 512 | 526 | 16,000 |
| 2024/03/11 | 534 | 535 | 512 | 521 | 40,900 |
| 2024/03/08 | 538 | 546 | 534 | 539 | 14,100 |
| 2024/03/07 | 554 | 557 | 536 | 542 | 33,700 |
| 2024/03/06 | 552 | 559 | 544 | 551 | 20,400 |
| 2024/03/05 | 548 | 557 | 543 | 550 | 27,800 |
| 2024/03/04 | 581 | 584 | 547 | 548 | 58,300 |
| 2024/03/01 | 563 | 621 | 558 | 576 | 193,400 |
| 2024/02/29 | 578 | 578 | 550 | 553 | 57,600 |
| 2024/02/28 | 543 | 580 | 543 | 578 | 67,200 |
| 2024/02/27 | 542 | 552 | 542 | 542 | 26,600 |
| 2024/02/26 | 536 | 546 | 534 | 545 | 22,100 |
| 2024/02/22 | 535 | 546 | 523 | 535 | 41,200 |
| 2024/02/21 | 539 | 541 | 526 | 529 | 30,000 |
| 2024/02/20 | 547 | 554 | 536 | 538 | 79,100 |
| 2024/02/19 | 536 | 565 | 524 | 541 | 119,100 |
| 2024/02/16 | 528 | 528 | 505 | 516 | 63,200 |
| 2024/02/15 | 563 | 566 | 503 | 522 | 271,800 |
| 2024/02/14 | 615 | 615 | 549 | 553 | 202,400 |
| 2024/02/13 | 643 | 643 | 609 | 612 | 42,900 |
| 2024/02/09 | 698 | 707 | 682 | 686 | 43,500 |
| 2024/02/08 | 720 | 730 | 702 | 702 | 44,500 |
| 2024/02/07 | 728 | 736 | 717 | 731 | 27,300 |
| 2024/02/06 | 751 | 751 | 729 | 731 | 20,600 |
| 2024/02/05 | 758 | 766 | 738 | 749 | 56,400 |
| 2024/02/02 | 773 | 789 | 755 | 769 | 73,400 |
| 2024/02/01 | 790 | 806 | 766 | 788 | 69,900 |
| 2024/01/31 | 803 | 822 | 776 | 787 | 82,300 |
| 2024/01/30 | 774 | 809 | 761 | 788 | 108,500 |
| 2024/01/29 | 758 | 847 | 758 | 775 | 523,600 |
| 2024/01/26 | 757 | 780 | 747 | 757 | 79,800 |
| 2024/01/25 | 752 | 771 | 736 | 755 | 62,200 |
| 2024/01/24 | 770 | 797 | 751 | 763 | 186,100 |
| 2024/01/23 | 801 | 871 | 780 | 792 | 1,024,800 |
| 2024/01/22 | 755 | 890 | 703 | 752 | 1,810,500 |
| 2024/01/19 | 745 | 887 | 690 | 740 | 1,136,700 |
| 2024/01/18 | 751 | 751 | 739 | 751 | 190,500 |
| 2024/01/17 | 651 | 651 | 649 | 651 | 52,100 |
| 2024/01/16 | 547 | 554 | 547 | 551 | 2,500 |
| 2024/01/15 | 553 | 556 | 543 | 553 | 1,900 |
| 2024/01/12 | 571 | 577 | 542 | 544 | 9,400 |
| 2024/01/11 | 579 | 579 | 568 | 571 | 3,800 |
| 2024/01/10 | 579 | 584 | 572 | 578 | 3,500 |
| 2024/01/09 | 573 | 585 | 573 | 578 | 3,900 |
| 2024/01/05 | 577 | 577 | 570 | 572 | 5,700 |
| 2024/01/04 | 579 | 580 | 558 | 577 | 9,400 |