6969 松尾電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 482 | 552 | 477 | 499 | 189,900 | 499 |
| 2024-11-20 | 461 | 467 | 461 | 467 | 300 | 467 |
| 2024-11-19 | 460 | 460 | 457 | 460 | 900 | 460 |
| 2024-11-18 | 451 | 462 | 451 | 462 | 1,300 | 462 |
| 2024-11-15 | 459 | 472 | 451 | 453 | 5,500 | 453 |
| 2024-11-14 | 459 | 480 | 459 | 459 | 4,800 | 459 |
| 2024-11-13 | 474 | 474 | 454 | 457 | 4,800 | 457 |
| 2024-11-12 | 469 | 472 | 465 | 472 | 2,800 | 472 |
| 2024-11-11 | 487 | 487 | 468 | 473 | 4,100 | 473 |
| 2024-11-08 | 490 | 490 | 486 | 490 | 2,000 | 490 |
| 2024-11-07 | 488 | 492 | 486 | 491 | 600 | 491 |
| 2024-11-06 | 484 | 489 | 480 | 480 | 2,500 | 480 |
| 2024-11-05 | 485 | 492 | 483 | 491 | 2,300 | 491 |
| 2024-11-01 | 486 | 487 | 478 | 484 | 1,400 | 484 |
| 2024-10-31 | 480 | 486 | 477 | 483 | 1,700 | 483 |
| 2024-10-30 | 494 | 499 | 478 | 484 | 7,900 | 484 |
| 2024-10-29 | 500 | 503 | 500 | 502 | 5,100 | 502 |
| 2024-10-28 | 486 | 500 | 486 | 500 | 1,000 | 500 |
| 2024-10-25 | 509 | 510 | 482 | 486 | 5,600 | 486 |
| 2024-10-24 | 515 | 515 | 501 | 508 | 3,300 | 508 |
| 2024-10-23 | 507 | 507 | 504 | 505 | 1,700 | 505 |
| 2024-10-22 | 506 | 506 | 501 | 501 | 2,500 | 501 |
| 2024-10-21 | 510 | 510 | 506 | 506 | 2,800 | 506 |
| 2024-10-18 | 509 | 514 | 509 | 509 | 400 | 509 |
| 2024-10-17 | 497 | 510 | 497 | 510 | 5,700 | 510 |
| 2024-10-16 | 511 | 511 | 502 | 502 | 3,300 | 502 |
| 2024-10-15 | 515 | 518 | 511 | 515 | 2,900 | 515 |
| 2024-10-11 | 513 | 518 | 513 | 518 | 200 | 518 |
| 2024-10-10 | 514 | 518 | 513 | 518 | 1,100 | 518 |
| 2024-10-09 | 517 | 517 | 515 | 515 | 800 | 515 |
| 2024-10-08 | 526 | 527 | 517 | 523 | 1,700 | 523 |
| 2024-10-07 | 527 | 530 | 520 | 522 | 5,000 | 522 |
| 2024-10-04 | 522 | 522 | 516 | 522 | 1,100 | 522 |
| 2024-10-03 | 523 | 523 | 518 | 522 | 2,000 | 522 |
| 2024-10-02 | 521 | 530 | 513 | 523 | 7,900 | 523 |
| 2024-10-01 | 515 | 522 | 515 | 522 | 600 | 522 |
| 2024-09-30 | 519 | 519 | 510 | 516 | 4,500 | 516 |
| 2024-09-27 | 514 | 528 | 507 | 528 | 5,100 | 528 |
| 2024-09-26 | 501 | 515 | 501 | 512 | 8,000 | 512 |
| 2024-09-25 | 515 | 525 | 505 | 511 | 7,800 | 511 |
| 2024-09-24 | 516 | 518 | 509 | 515 | 2,400 | 515 |
| 2024-09-20 | 520 | 520 | 516 | 516 | 3,100 | 516 |
| 2024-09-19 | 516 | 516 | 502 | 515 | 2,200 | 515 |
| 2024-09-18 | 518 | 518 | 513 | 513 | 500 | 513 |
| 2024-09-17 | 516 | 523 | 500 | 523 | 3,600 | 523 |
| 2024-09-13 | 514 | 520 | 510 | 516 | 4,200 | 516 |
| 2024-09-12 | 509 | 514 | 500 | 514 | 1,800 | 514 |
| 2024-09-11 | 510 | 510 | 491 | 508 | 5,300 | 508 |
| 2024-09-10 | 504 | 510 | 504 | 510 | 200 | 510 |
| 2024-09-09 | 500 | 519 | 498 | 512 | 4,400 | 512 |
| 2024-09-06 | 536 | 536 | 529 | 529 | 800 | 529 |
| 2024-09-05 | 545 | 545 | 530 | 530 | 900 | 530 |
| 2024-09-04 | 545 | 546 | 535 | 535 | 8,200 | 535 |
| 2024-09-03 | 547 | 550 | 546 | 547 | 1,200 | 547 |
| 2024-09-02 | 548 | 550 | 546 | 547 | 5,200 | 547 |
| 2024-08-30 | 552 | 552 | 544 | 548 | 5,100 | 548 |
| 2024-08-29 | 550 | 550 | 542 | 546 | 8,100 | 546 |
| 2024-08-28 | 548 | 548 | 540 | 542 | 12,300 | 542 |
| 2024-08-27 | 539 | 547 | 539 | 544 | 2,500 | 544 |
| 2024-08-26 | 537 | 549 | 537 | 548 | 10,000 | 548 |
| 2024-08-23 | 539 | 539 | 519 | 537 | 14,300 | 537 |
| 2024-08-22 | 510 | 529 | 509 | 529 | 13,600 | 529 |
| 2024-08-21 | 498 | 506 | 492 | 503 | 2,600 | 503 |
| 2024-08-20 | 491 | 498 | 491 | 498 | 1,100 | 498 |
| 2024-08-19 | 497 | 497 | 487 | 491 | 3,200 | 491 |
| 2024-08-16 | 501 | 520 | 496 | 497 | 15,400 | 497 |
| 2024-08-15 | 492 | 501 | 492 | 501 | 3,400 | 501 |
| 2024-08-14 | 463 | 495 | 461 | 495 | 16,200 | 495 |
| 2024-08-13 | 447 | 465 | 442 | 465 | 16,100 | 465 |
| 2024-08-09 | 426 | 458 | 426 | 457 | 8,900 | 457 |
| 2024-08-08 | 430 | 440 | 410 | 425 | 6,500 | 425 |
| 2024-08-07 | 402 | 440 | 402 | 428 | 18,800 | 428 |
| 2024-08-06 | 401 | 440 | 394 | 401 | 43,000 | 401 |
| 2024-08-05 | 446 | 470 | 400 | 400 | 44,500 | 400 |
| 2024-08-02 | 520 | 532 | 486 | 500 | 23,100 | 500 |
| 2024-08-01 | 550 | 553 | 541 | 545 | 10,600 | 545 |
| 2024-07-31 | 557 | 570 | 555 | 555 | 16,700 | 555 |
| 2024-07-30 | 530 | 567 | 526 | 556 | 28,700 | 556 |
| 2024-07-29 | 531 | 533 | 530 | 530 | 5,200 | 530 |
| 2024-07-26 | 532 | 534 | 529 | 531 | 7,600 | 531 |
| 2024-07-25 | 532 | 535 | 524 | 532 | 17,300 | 532 |
| 2024-07-24 | 536 | 547 | 536 | 539 | 8,300 | 539 |
| 2024-07-23 | 533 | 544 | 530 | 539 | 13,700 | 539 |
| 2024-07-22 | 544 | 555 | 537 | 543 | 14,000 | 543 |
| 2024-07-19 | 559 | 559 | 540 | 545 | 18,300 | 545 |
| 2024-07-18 | 567 | 569 | 563 | 567 | 7,100 | 567 |
| 2024-07-17 | 564 | 572 | 564 | 566 | 2,300 | 566 |
| 2024-07-16 | 553 | 570 | 553 | 562 | 9,000 | 562 |
| 2024-07-12 | 560 | 560 | 543 | 551 | 13,700 | 551 |
| 2024-07-11 | 571 | 572 | 559 | 562 | 10,700 | 562 |
| 2024-07-10 | 572 | 574 | 561 | 565 | 3,100 | 565 |
| 2024-07-09 | 570 | 574 | 565 | 574 | 4,000 | 574 |
| 2024-07-08 | 568 | 573 | 560 | 570 | 8,300 | 570 |
| 2024-07-05 | 572 | 573 | 569 | 569 | 2,500 | 569 |
| 2024-07-04 | 584 | 584 | 571 | 571 | 3,400 | 571 |
| 2024-07-03 | 577 | 582 | 573 | 580 | 9,600 | 580 |
| 2024-07-02 | 585 | 586 | 571 | 578 | 7,500 | 578 |
| 2024-07-01 | 576 | 585 | 576 | 585 | 4,800 | 585 |
| 2024-06-28 | 574 | 578 | 573 | 575 | 9,100 | 575 |
| 2024-06-27 | 557 | 570 | 551 | 568 | 9,800 | 568 |
| 2024-06-26 | 562 | 567 | 560 | 567 | 4,100 | 567 |
| 2024-06-25 | 559 | 564 | 559 | 562 | 7,700 | 562 |
| 2024-06-24 | 550 | 561 | 550 | 558 | 21,200 | 558 |
| 2024-06-21 | 550 | 552 | 545 | 550 | 7,800 | 550 |
| 2024-06-20 | 548 | 550 | 543 | 550 | 1,500 | 550 |
| 2024-06-19 | 550 | 557 | 542 | 550 | 18,800 | 550 |
| 2024-06-18 | 537 | 550 | 537 | 550 | 16,000 | 550 |
| 2024-06-17 | 551 | 560 | 525 | 537 | 15,200 | 537 |
| 2024-06-14 | 565 | 565 | 543 | 545 | 15,300 | 545 |
| 2024-06-13 | 572 | 572 | 563 | 565 | 6,300 | 565 |
| 2024-06-12 | 565 | 579 | 565 | 572 | 5,300 | 572 |
| 2024-06-11 | 573 | 575 | 571 | 575 | 600 | 575 |
| 2024-06-10 | 565 | 578 | 565 | 573 | 2,800 | 573 |
| 2024-06-07 | 568 | 577 | 563 | 568 | 3,600 | 568 |
| 2024-06-06 | 571 | 580 | 568 | 568 | 6,900 | 568 |
| 2024-06-05 | 574 | 581 | 571 | 573 | 5,600 | 573 |
| 2024-06-04 | 585 | 585 | 569 | 580 | 6,100 | 580 |
| 2024-06-03 | 577 | 587 | 567 | 577 | 14,200 | 577 |
| 2024-05-31 | 559 | 604 | 557 | 580 | 50,900 | 580 |
| 2024-05-30 | 552 | 563 | 546 | 552 | 17,900 | 552 |
| 2024-05-29 | 591 | 591 | 550 | 551 | 37,900 | 551 |
| 2024-05-28 | 598 | 600 | 591 | 591 | 4,100 | 591 |
| 2024-05-27 | 602 | 602 | 584 | 597 | 12,800 | 597 |
| 2024-05-24 | 587 | 604 | 584 | 592 | 31,300 | 592 |
| 2024-05-23 | 572 | 600 | 567 | 588 | 24,900 | 588 |
| 2024-05-22 | 587 | 587 | 565 | 572 | 18,700 | 572 |
| 2024-05-21 | 578 | 592 | 578 | 586 | 15,700 | 586 |
| 2024-05-20 | 576 | 587 | 576 | 578 | 9,900 | 578 |
| 2024-05-17 | 570 | 590 | 565 | 584 | 37,700 | 584 |
| 2024-05-16 | 560 | 564 | 541 | 564 | 51,600 | 564 |
| 2024-05-15 | 537 | 541 | 535 | 540 | 4,500 | 540 |
| 2024-05-14 | 538 | 543 | 537 | 541 | 11,100 | 541 |
| 2024-05-13 | 538 | 543 | 537 | 540 | 3,800 | 540 |
| 2024-05-10 | 561 | 561 | 541 | 541 | 13,200 | 541 |
| 2024-05-09 | 537 | 545 | 536 | 543 | 7,600 | 543 |
| 2024-05-08 | 539 | 540 | 537 | 537 | 5,800 | 537 |
| 2024-05-07 | 529 | 540 | 529 | 539 | 7,900 | 539 |
| 2024-05-02 | 525 | 531 | 523 | 529 | 11,500 | 529 |
| 2024-05-01 | 527 | 528 | 523 | 523 | 1,100 | 523 |
| 2024-04-30 | 520 | 527 | 520 | 527 | 3,100 | 527 |
| 2024-04-26 | 523 | 523 | 516 | 520 | 5,000 | 520 |
| 2024-04-25 | 517 | 522 | 517 | 520 | 4,300 | 520 |
| 2024-04-24 | 529 | 529 | 524 | 527 | 2,800 | 527 |
| 2024-04-23 | 518 | 527 | 518 | 523 | 8,100 | 523 |
| 2024-04-22 | 510 | 521 | 510 | 515 | 4,600 | 515 |
| 2024-04-19 | 521 | 530 | 509 | 514 | 16,100 | 514 |
| 2024-04-18 | 528 | 534 | 523 | 533 | 5,200 | 533 |
| 2024-04-17 | 533 | 540 | 529 | 533 | 6,000 | 533 |
| 2024-04-16 | 540 | 540 | 533 | 533 | 5,500 | 533 |
| 2024-04-15 | 547 | 555 | 540 | 540 | 8,500 | 540 |
| 2024-04-12 | 538 | 554 | 537 | 547 | 10,300 | 547 |
| 2024-04-11 | 530 | 539 | 530 | 533 | 6,600 | 533 |
| 2024-04-10 | 526 | 536 | 525 | 532 | 9,200 | 532 |
| 2024-04-09 | 525 | 526 | 524 | 524 | 2,900 | 524 |
| 2024-04-08 | 514 | 527 | 513 | 525 | 24,500 | 525 |
| 2024-04-05 | 520 | 520 | 510 | 512 | 13,400 | 512 |
| 2024-04-04 | 537 | 538 | 519 | 521 | 16,300 | 521 |
| 2024-04-03 | 522 | 537 | 515 | 527 | 22,900 | 527 |
| 2024-04-02 | 550 | 550 | 525 | 530 | 16,900 | 530 |
| 2024-04-01 | 560 | 560 | 550 | 550 | 8,900 | 550 |
| 2024-03-29 | 569 | 569 | 556 | 560 | 16,400 | 560 |
| 2024-03-28 | 556 | 576 | 555 | 568 | 19,100 | 568 |
| 2024-03-27 | 568 | 570 | 553 | 555 | 46,700 | 555 |
| 2024-03-26 | 566 | 615 | 551 | 575 | 225,800 | 575 |
| 2024-03-25 | 555 | 561 | 546 | 553 | 15,200 | 553 |
| 2024-03-22 | 543 | 560 | 543 | 555 | 29,600 | 555 |
| 2024-03-21 | 538 | 541 | 534 | 534 | 5,700 | 534 |
| 2024-03-19 | 533 | 542 | 526 | 529 | 15,300 | 529 |
| 2024-03-18 | 513 | 534 | 513 | 527 | 18,800 | 527 |
| 2024-03-15 | 523 | 527 | 518 | 521 | 9,000 | 521 |
| 2024-03-14 | 526 | 538 | 523 | 527 | 11,400 | 527 |
| 2024-03-13 | 533 | 535 | 525 | 526 | 8,800 | 526 |
| 2024-03-12 | 523 | 535 | 512 | 526 | 16,000 | 526 |
| 2024-03-11 | 534 | 535 | 512 | 521 | 40,900 | 521 |
| 2024-03-08 | 538 | 546 | 534 | 539 | 14,100 | 539 |
| 2024-03-07 | 554 | 557 | 536 | 542 | 33,700 | 542 |
| 2024-03-06 | 552 | 559 | 544 | 551 | 20,400 | 551 |
| 2024-03-05 | 548 | 557 | 543 | 550 | 27,800 | 550 |
| 2024-03-04 | 581 | 584 | 547 | 548 | 58,300 | 548 |
| 2024-03-01 | 563 | 621 | 558 | 576 | 193,400 | 576 |
| 2024-02-29 | 578 | 578 | 550 | 553 | 57,600 | 553 |
| 2024-02-28 | 543 | 580 | 543 | 578 | 67,200 | 578 |
| 2024-02-27 | 542 | 552 | 542 | 542 | 26,600 | 542 |
| 2024-02-26 | 536 | 546 | 534 | 545 | 22,100 | 545 |
| 2024-02-22 | 535 | 546 | 523 | 535 | 41,200 | 535 |
| 2024-02-21 | 539 | 541 | 526 | 529 | 30,000 | 529 |
| 2024-02-20 | 547 | 554 | 536 | 538 | 79,100 | 538 |
| 2024-02-19 | 536 | 565 | 524 | 541 | 119,100 | 541 |
| 2024-02-16 | 528 | 528 | 505 | 516 | 63,200 | 516 |
| 2024-02-15 | 563 | 566 | 503 | 522 | 271,800 | 522 |
| 2024-02-14 | 615 | 615 | 549 | 553 | 202,400 | 553 |
| 2024-02-13 | 643 | 643 | 609 | 612 | 42,900 | 612 |
| 2024-02-09 | 698 | 707 | 682 | 686 | 43,500 | 686 |
| 2024-02-08 | 720 | 730 | 702 | 702 | 44,500 | 702 |
| 2024-02-07 | 728 | 736 | 717 | 731 | 27,300 | 731 |
| 2024-02-06 | 751 | 751 | 729 | 731 | 20,600 | 731 |
| 2024-02-05 | 758 | 766 | 738 | 749 | 56,400 | 749 |
| 2024-02-02 | 773 | 789 | 755 | 769 | 73,400 | 769 |
| 2024-02-01 | 790 | 806 | 766 | 788 | 69,900 | 788 |
| 2024-01-31 | 803 | 822 | 776 | 787 | 82,300 | 787 |
| 2024-01-30 | 774 | 809 | 761 | 788 | 108,500 | 788 |
| 2024-01-29 | 758 | 847 | 758 | 775 | 523,600 | 775 |
| 2024-01-26 | 757 | 780 | 747 | 757 | 79,800 | 757 |
| 2024-01-25 | 752 | 771 | 736 | 755 | 62,200 | 755 |
| 2024-01-24 | 770 | 797 | 751 | 763 | 186,100 | 763 |
| 2024-01-23 | 801 | 871 | 780 | 792 | 1,024,800 | 792 |
| 2024-01-22 | 755 | 890 | 703 | 752 | 1,810,500 | 752 |
| 2024-01-19 | 745 | 887 | 690 | 740 | 1,136,700 | 740 |
| 2024-01-18 | 751 | 751 | 739 | 751 | 190,500 | 751 |
| 2024-01-17 | 651 | 651 | 649 | 651 | 52,100 | 651 |
| 2024-01-16 | 547 | 554 | 547 | 551 | 2,500 | 551 |
| 2024-01-15 | 553 | 556 | 543 | 553 | 1,900 | 553 |
| 2024-01-12 | 571 | 577 | 542 | 544 | 9,400 | 544 |
| 2024-01-11 | 579 | 579 | 568 | 571 | 3,800 | 571 |
| 2024-01-10 | 579 | 584 | 572 | 578 | 3,500 | 578 |
| 2024-01-09 | 573 | 585 | 573 | 578 | 3,900 | 578 |
| 2024-01-05 | 577 | 577 | 570 | 572 | 5,700 | 572 |
| 2024-01-04 | 579 | 580 | 558 | 577 | 9,400 | 577 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
