6969 松尾電機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-087397437297292,000729
2023-06-077457477247248,000724
2023-06-0674175272172114,500721
2023-06-057457487347415,800741
2023-06-027187457187343,600734
2023-06-01727727715715900715
2023-05-317237257077071,500707
2023-05-307117347117234,800723
2023-05-297307357167163,000716
2023-05-267317337217212,300721
2023-05-257457457267305,100730
2023-05-2471477071173633,800736
2023-05-237257257087105,700710
2023-05-227257257177253,400725
2023-05-197247247107185,400718
2023-05-1872072070070114,600701
2023-05-177157307147206,500720
2023-05-1671873171171326,000713
2023-05-156907056847004,300700
2023-05-127157247057053,400705
2023-05-117157167137131,800713
2023-05-107177267147144,800714
2023-05-097097307097303,900730
2023-05-087107137097092,100709
2023-05-027177197097096,600709
2023-05-017237397107179,600717
2023-04-2871373470772113,100721
2023-04-2770871369571318,300713
2023-04-2672072670871020,200710
2023-04-2573275173173419,000734
2023-04-2472276271072858,400728
2023-04-2174074070670839,900708
2023-04-2072875272872930,500729
2023-04-1974074072073334,800733
2023-04-1872674572174545,200745
2023-04-17770796736737151,500737
2023-04-14766790740740163,900740
2023-04-13822840761766394,600766
2023-04-12945959783810874,800810
2023-04-118289187759181,506,000918
2023-04-1066676866576859,100768
2023-04-076726776686682,700668
2023-04-066716896696773,200677
2023-04-05677677673676900676
2023-04-046856856776771,400677
2023-04-036876876826852,100685
2023-03-316826896656865,400686
2023-03-306797036796874,300687
2023-03-296926936796843,200684
2023-03-286927006866923,400692
2023-03-276876976876906,500690
2023-03-246957036957013,900701
2023-03-237077156927091,600709
2023-03-226877216877113,900711
2023-03-207107106987014,000701
2023-03-177127177067173,100717
2023-03-167027126957123,200712
2023-03-157087347047178,000717
2023-03-1472572667170814,700708
2023-03-137457457217404,500740
2023-03-107527557507551,100755
2023-03-097597597507572,800757
2023-03-087637677517615,100761
2023-03-077697717607633,700763
2023-03-067617697587664,100766
2023-03-037577647577611,200761
2023-03-027567637527562,300756
2023-03-017557587467526,900752
2023-02-287487567487536,900753
2023-02-277417507397423,400742
2023-02-247577607457457,000745
2023-02-227617627577624,200762
2023-02-217677697657692,800769
2023-02-207757757667735,200773
2023-02-1777477776577610,000776
2023-02-167887887777823,500782
2023-02-157857987807879,100787
2023-02-147897997857896,300789
2023-02-1380380379280012,400800
2023-02-108268348248292,500829
2023-02-098208328208322,400832
2023-02-088118248108204,100820
2023-02-078158228048122,500812
2023-02-068108258108251,000825
2023-02-038438438148233,500823
2023-02-028528528108382,800838
2023-02-018528548488503,700850
2023-01-318428488428462,100846
2023-01-30840847840841600841
2023-01-278408488398403,100840
2023-01-268488508268392,500839
2023-01-258518538448483,400848
2023-01-248338508338475,800847
2023-01-23824835824835400835
2023-01-208328478288394,800839
2023-01-198308348268262,600826
2023-01-188298358278282,000828
2023-01-178038288038251,800825
2023-01-16818818818818100818
2023-01-138128368128294,300829
2023-01-128388388208202,000820
2023-01-118098288098243,800824
2023-01-107688127688115,700811
2023-01-067667877667832,100783
2023-01-057857857467667,000766
2023-01-048058057857851,300785

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株