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