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
2023-06-08	739	743	729	729	2,000	729
2023-06-07	745	747	724	724	8,000	724
2023-06-06	741	752	721	721	14,500	721
2023-06-05	745	748	734	741	5,800	741
2023-06-02	718	745	718	734	3,600	734
2023-06-01	727	727	715	715	900	715
2023-05-31	723	725	707	707	1,500	707
2023-05-30	711	734	711	723	4,800	723
2023-05-29	730	735	716	716	3,000	716
2023-05-26	731	733	721	721	2,300	721
2023-05-25	745	745	726	730	5,100	730
2023-05-24	714	770	711	736	33,800	736
2023-05-23	725	725	708	710	5,700	710
2023-05-22	725	725	717	725	3,400	725
2023-05-19	724	724	710	718	5,400	718
2023-05-18	720	720	700	701	14,600	701
2023-05-17	715	730	714	720	6,500	720
2023-05-16	718	731	711	713	26,000	713
2023-05-15	690	705	684	700	4,300	700
2023-05-12	715	724	705	705	3,400	705
2023-05-11	715	716	713	713	1,800	713
2023-05-10	717	726	714	714	4,800	714
2023-05-09	709	730	709	730	3,900	730
2023-05-08	710	713	709	709	2,100	709
2023-05-02	717	719	709	709	6,600	709
2023-05-01	723	739	710	717	9,600	717
2023-04-28	713	734	707	721	13,100	721
2023-04-27	708	713	695	713	18,300	713
2023-04-26	720	726	708	710	20,200	710
2023-04-25	732	751	731	734	19,000	734
2023-04-24	722	762	710	728	58,400	728
2023-04-21	740	740	706	708	39,900	708
2023-04-20	728	752	728	729	30,500	729
2023-04-19	740	740	720	733	34,800	733
2023-04-18	726	745	721	745	45,200	745
2023-04-17	770	796	736	737	151,500	737
2023-04-14	766	790	740	740	163,900	740
2023-04-13	822	840	761	766	394,600	766
2023-04-12	945	959	783	810	874,800	810
2023-04-11	828	918	775	918	1,506,000	918
2023-04-10	666	768	665	768	59,100	768
2023-04-07	672	677	668	668	2,700	668
2023-04-06	671	689	669	677	3,200	677
2023-04-05	677	677	673	676	900	676
2023-04-04	685	685	677	677	1,400	677
2023-04-03	687	687	682	685	2,100	685
2023-03-31	682	689	665	686	5,400	686
2023-03-30	679	703	679	687	4,300	687
2023-03-29	692	693	679	684	3,200	684
2023-03-28	692	700	686	692	3,400	692
2023-03-27	687	697	687	690	6,500	690
2023-03-24	695	703	695	701	3,900	701
2023-03-23	707	715	692	709	1,600	709
2023-03-22	687	721	687	711	3,900	711
2023-03-20	710	710	698	701	4,000	701
2023-03-17	712	717	706	717	3,100	717
2023-03-16	702	712	695	712	3,200	712
2023-03-15	708	734	704	717	8,000	717
2023-03-14	725	726	671	708	14,700	708
2023-03-13	745	745	721	740	4,500	740
2023-03-10	752	755	750	755	1,100	755
2023-03-09	759	759	750	757	2,800	757
2023-03-08	763	767	751	761	5,100	761
2023-03-07	769	771	760	763	3,700	763
2023-03-06	761	769	758	766	4,100	766
2023-03-03	757	764	757	761	1,200	761
2023-03-02	756	763	752	756	2,300	756
2023-03-01	755	758	746	752	6,900	752
2023-02-28	748	756	748	753	6,900	753
2023-02-27	741	750	739	742	3,400	742
2023-02-24	757	760	745	745	7,000	745
2023-02-22	761	762	757	762	4,200	762
2023-02-21	767	769	765	769	2,800	769
2023-02-20	775	775	766	773	5,200	773
2023-02-17	774	777	765	776	10,000	776
2023-02-16	788	788	777	782	3,500	782
2023-02-15	785	798	780	787	9,100	787
2023-02-14	789	799	785	789	6,300	789
2023-02-13	803	803	792	800	12,400	800
2023-02-10	826	834	824	829	2,500	829
2023-02-09	820	832	820	832	2,400	832
2023-02-08	811	824	810	820	4,100	820
2023-02-07	815	822	804	812	2,500	812
2023-02-06	810	825	810	825	1,000	825
2023-02-03	843	843	814	823	3,500	823
2023-02-02	852	852	810	838	2,800	838
2023-02-01	852	854	848	850	3,700	850
2023-01-31	842	848	842	846	2,100	846
2023-01-30	840	847	840	841	600	841
2023-01-27	840	848	839	840	3,100	840
2023-01-26	848	850	826	839	2,500	839
2023-01-25	851	853	844	848	3,400	848
2023-01-24	833	850	833	847	5,800	847
2023-01-23	824	835	824	835	400	835
2023-01-20	832	847	828	839	4,800	839
2023-01-19	830	834	826	826	2,600	826
2023-01-18	829	835	827	828	2,000	828
2023-01-17	803	828	803	825	1,800	825
2023-01-16	818	818	818	818	100	818
2023-01-13	812	836	812	829	4,300	829
2023-01-12	838	838	820	820	2,000	820
2023-01-11	809	828	809	824	3,800	824
2023-01-10	768	812	768	811	5,700	811
2023-01-06	766	787	766	783	2,100	783
2023-01-05	785	785	746	766	7,000	766
2023-01-04	805	805	785	785	1,300	785

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