6969 松尾電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 880 | 880 | 855 | 855 | 8,700 | 855 |
| 2025-12-04 | 832 | 890 | 832 | 884 | 28,200 | 884 |
| 2025-12-03 | 836 | 837 | 820 | 835 | 6,500 | 835 |
| 2025-12-02 | 840 | 840 | 816 | 821 | 9,100 | 821 |
| 2025-12-01 | 845 | 850 | 826 | 830 | 21,700 | 830 |
| 2025-11-28 | 811 | 850 | 805 | 832 | 25,900 | 832 |
| 2025-11-27 | 763 | 805 | 763 | 805 | 11,100 | 805 |
| 2025-11-26 | 774 | 774 | 757 | 762 | 4,000 | 762 |
| 2025-11-25 | 773 | 781 | 739 | 749 | 32,200 | 749 |
| 2025-11-21 | 743 | 770 | 733 | 758 | 21,100 | 758 |
| 2025-11-20 | 730 | 784 | 730 | 771 | 55,500 | 771 |
| 2025-11-19 | 733 | 763 | 715 | 722 | 29,400 | 722 |
| 2025-11-18 | 807 | 807 | 725 | 731 | 48,100 | 731 |
| 2025-11-17 | 813 | 826 | 812 | 812 | 9,400 | 812 |
| 2025-11-14 | 795 | 832 | 795 | 816 | 36,900 | 816 |
| 2025-11-13 | 875 | 927 | 808 | 824 | 86,100 | 824 |
| 2025-11-12 | 854 | 894 | 839 | 865 | 32,900 | 865 |
| 2025-11-11 | 889 | 889 | 848 | 857 | 32,400 | 857 |
| 2025-11-10 | 924 | 924 | 893 | 893 | 18,200 | 893 |
| 2025-11-07 | 964 | 964 | 919 | 919 | 13,000 | 919 |
| 2025-11-06 | 946 | 980 | 939 | 968 | 13,700 | 968 |
| 2025-11-05 | 943 | 943 | 905 | 933 | 14,800 | 933 |
| 2025-11-04 | 947 | 949 | 932 | 949 | 7,100 | 949 |
| 2025-10-31 | 941 | 941 | 923 | 933 | 2,800 | 933 |
| 2025-10-30 | 912 | 927 | 911 | 927 | 4,000 | 927 |
| 2025-10-29 | 931 | 932 | 914 | 919 | 4,100 | 919 |
| 2025-10-28 | 955 | 955 | 911 | 920 | 21,400 | 920 |
| 2025-10-27 | 964 | 964 | 942 | 947 | 14,900 | 947 |
| 2025-10-24 | 915 | 947 | 915 | 940 | 7,800 | 940 |
| 2025-10-23 | 905 | 912 | 905 | 911 | 5,600 | 911 |
| 2025-10-22 | 900 | 917 | 893 | 917 | 7,900 | 917 |
| 2025-10-21 | 893 | 899 | 892 | 896 | 5,100 | 896 |
| 2025-10-20 | 885 | 902 | 870 | 894 | 17,800 | 894 |
| 2025-10-17 | 879 | 885 | 858 | 885 | 4,600 | 885 |
| 2025-10-16 | 877 | 885 | 865 | 879 | 4,700 | 879 |
| 2025-10-15 | 844 | 885 | 830 | 879 | 12,000 | 879 |
| 2025-10-14 | 875 | 878 | 819 | 840 | 25,500 | 840 |
| 2025-10-10 | 891 | 891 | 865 | 890 | 10,400 | 890 |
| 2025-10-09 | 905 | 907 | 880 | 891 | 15,800 | 891 |
| 2025-10-08 | 925 | 925 | 890 | 890 | 20,200 | 890 |
| 2025-10-07 | 875 | 927 | 865 | 926 | 42,100 | 926 |
| 2025-10-06 | 921 | 922 | 836 | 860 | 59,500 | 860 |
| 2025-10-03 | 911 | 925 | 911 | 925 | 3,900 | 925 |
| 2025-10-02 | 889 | 924 | 889 | 921 | 6,200 | 921 |
| 2025-10-01 | 906 | 907 | 880 | 893 | 12,800 | 893 |
| 2025-09-30 | 928 | 939 | 895 | 906 | 19,900 | 906 |
| 2025-09-29 | 980 | 980 | 943 | 943 | 10,200 | 943 |
| 2025-09-26 | 985 | 990 | 975 | 975 | 8,300 | 975 |
| 2025-09-25 | 995 | 999 | 986 | 986 | 4,000 | 986 |
| 2025-09-24 | 999 | 999 | 988 | 995 | 7,300 | 995 |
| 2025-09-22 | 974 | 999 | 974 | 999 | 9,200 | 999 |
| 2025-09-19 | 994 | 994 | 975 | 976 | 6,700 | 976 |
| 2025-09-18 | 989 | 998 | 989 | 990 | 5,200 | 990 |
| 2025-09-17 | 989 | 993 | 980 | 988 | 2,800 | 988 |
| 2025-09-16 | 981 | 1,005 | 981 | 993 | 3,100 | 993 |
| 2025-09-12 | 981 | 1,000 | 976 | 981 | 10,700 | 981 |
| 2025-09-11 | 991 | 991 | 974 | 982 | 9,900 | 982 |
| 2025-09-10 | 1,000 | 1,000 | 984 | 988 | 6,300 | 988 |
| 2025-09-09 | 1,004 | 1,015 | 976 | 1,000 | 20,300 | 1,000 |
| 2025-09-08 | 984 | 1,020 | 984 | 1,015 | 16,900 | 1,015 |
| 2025-09-05 | 982 | 1,020 | 982 | 990 | 13,200 | 990 |
| 2025-09-04 | 974 | 992 | 959 | 975 | 19,900 | 975 |
| 2025-09-03 | 1,028 | 1,030 | 970 | 989 | 17,400 | 989 |
| 2025-09-02 | 966 | 1,030 | 966 | 1,016 | 18,600 | 1,016 |
| 2025-09-01 | 991 | 1,006 | 967 | 971 | 10,900 | 971 |
| 2025-08-29 | 1,030 | 1,030 | 996 | 996 | 9,000 | 996 |
| 2025-08-28 | 987 | 1,030 | 981 | 1,030 | 12,100 | 1,030 |
| 2025-08-27 | 1,034 | 1,034 | 981 | 985 | 18,100 | 985 |
| 2025-08-26 | 1,030 | 1,040 | 1,001 | 1,010 | 34,900 | 1,010 |
| 2025-08-25 | 1,098 | 1,120 | 1,031 | 1,045 | 60,200 | 1,045 |
| 2025-08-22 | 1,050 | 1,094 | 1,040 | 1,079 | 49,300 | 1,079 |
| 2025-08-21 | 997 | 1,084 | 997 | 1,057 | 76,200 | 1,057 |
| 2025-08-20 | 977 | 1,005 | 941 | 997 | 37,300 | 997 |
| 2025-08-19 | 949 | 988 | 936 | 962 | 42,000 | 962 |
| 2025-08-18 | 885 | 934 | 885 | 934 | 31,100 | 934 |
| 2025-08-15 | 890 | 890 | 875 | 877 | 17,200 | 877 |
| 2025-08-14 | 878 | 894 | 878 | 888 | 11,200 | 888 |
| 2025-08-13 | 887 | 890 | 835 | 879 | 59,600 | 879 |
| 2025-08-12 | 796 | 908 | 796 | 864 | 124,800 | 864 |
| 2025-08-08 | 808 | 808 | 795 | 795 | 14,800 | 795 |
| 2025-08-07 | 812 | 816 | 808 | 808 | 3,300 | 808 |
| 2025-08-06 | 820 | 821 | 808 | 815 | 5,000 | 815 |
| 2025-08-05 | 829 | 829 | 815 | 819 | 8,400 | 819 |
| 2025-08-04 | 810 | 832 | 805 | 832 | 7,900 | 832 |
| 2025-08-01 | 802 | 811 | 789 | 811 | 12,800 | 811 |
| 2025-07-31 | 797 | 817 | 794 | 804 | 10,300 | 804 |
| 2025-07-30 | 781 | 804 | 781 | 794 | 9,400 | 794 |
| 2025-07-29 | 793 | 793 | 782 | 783 | 2,600 | 783 |
| 2025-07-28 | 788 | 796 | 788 | 793 | 1,900 | 793 |
| 2025-07-25 | 797 | 802 | 785 | 787 | 7,300 | 787 |
| 2025-07-24 | 802 | 805 | 789 | 801 | 10,000 | 801 |
| 2025-07-23 | 787 | 807 | 787 | 803 | 12,400 | 803 |
| 2025-07-22 | 779 | 793 | 772 | 788 | 15,400 | 788 |
| 2025-07-18 | 798 | 798 | 779 | 779 | 6,300 | 779 |
| 2025-07-17 | 800 | 805 | 783 | 798 | 7,700 | 798 |
| 2025-07-16 | 798 | 810 | 798 | 810 | 3,700 | 810 |
| 2025-07-15 | 796 | 821 | 796 | 806 | 12,500 | 806 |
| 2025-07-14 | 806 | 815 | 789 | 801 | 21,400 | 801 |
| 2025-07-11 | 816 | 819 | 807 | 810 | 6,400 | 810 |
| 2025-07-10 | 824 | 829 | 815 | 816 | 6,700 | 816 |
| 2025-07-09 | 838 | 838 | 810 | 822 | 25,800 | 822 |
| 2025-07-08 | 805 | 837 | 805 | 816 | 36,400 | 816 |
| 2025-07-07 | 796 | 824 | 781 | 805 | 33,700 | 805 |
| 2025-07-04 | 738 | 786 | 738 | 784 | 29,700 | 784 |
| 2025-07-03 | 744 | 744 | 731 | 738 | 11,100 | 738 |
| 2025-07-02 | 747 | 749 | 736 | 743 | 7,100 | 743 |
| 2025-07-01 | 742 | 767 | 730 | 753 | 35,000 | 753 |
| 2025-06-30 | 743 | 768 | 741 | 742 | 13,200 | 742 |
| 2025-06-27 | 763 | 763 | 741 | 741 | 14,900 | 741 |
| 2025-06-26 | 780 | 780 | 761 | 763 | 4,700 | 763 |
| 2025-06-25 | 800 | 800 | 762 | 765 | 31,200 | 765 |
| 2025-06-24 | 751 | 798 | 751 | 794 | 33,200 | 794 |
| 2025-06-23 | 751 | 752 | 735 | 740 | 21,500 | 740 |
| 2025-06-20 | 741 | 782 | 741 | 766 | 28,500 | 766 |
| 2025-06-19 | 765 | 776 | 733 | 738 | 26,700 | 738 |
| 2025-06-18 | 795 | 804 | 766 | 768 | 24,000 | 768 |
| 2025-06-17 | 824 | 824 | 795 | 808 | 29,400 | 808 |
| 2025-06-16 | 762 | 823 | 759 | 819 | 63,200 | 819 |
| 2025-06-13 | 806 | 806 | 754 | 760 | 38,900 | 760 |
| 2025-06-12 | 820 | 820 | 787 | 802 | 36,700 | 802 |
| 2025-06-11 | 775 | 818 | 775 | 812 | 43,600 | 812 |
| 2025-06-10 | 781 | 832 | 759 | 772 | 111,900 | 772 |
| 2025-06-09 | 700 | 751 | 699 | 751 | 42,600 | 751 |
| 2025-06-06 | 669 | 696 | 669 | 696 | 20,600 | 696 |
| 2025-06-05 | 698 | 698 | 665 | 671 | 29,400 | 671 |
| 2025-06-04 | 637 | 683 | 628 | 679 | 52,000 | 679 |
| 2025-06-03 | 630 | 635 | 620 | 635 | 25,300 | 635 |
| 2025-06-02 | 630 | 636 | 612 | 620 | 19,000 | 620 |
| 2025-05-30 | 623 | 629 | 619 | 620 | 23,000 | 620 |
| 2025-05-29 | 604 | 642 | 604 | 629 | 31,600 | 629 |
| 2025-05-28 | 602 | 607 | 592 | 597 | 21,600 | 597 |
| 2025-05-27 | 601 | 602 | 583 | 600 | 13,500 | 600 |
| 2025-05-26 | 595 | 600 | 586 | 600 | 20,300 | 600 |
| 2025-05-23 | 578 | 602 | 578 | 588 | 38,700 | 588 |
| 2025-05-22 | 563 | 585 | 563 | 578 | 14,800 | 578 |
| 2025-05-21 | 558 | 565 | 555 | 563 | 1,800 | 563 |
| 2025-05-20 | 563 | 566 | 555 | 562 | 11,200 | 562 |
| 2025-05-19 | 550 | 570 | 546 | 553 | 13,000 | 553 |
| 2025-05-16 | 548 | 567 | 541 | 560 | 15,500 | 560 |
| 2025-05-15 | 569 | 575 | 537 | 558 | 49,400 | 558 |
| 2025-05-14 | 509 | 552 | 509 | 552 | 61,100 | 552 |
| 2025-05-13 | 505 | 514 | 501 | 509 | 5,600 | 509 |
| 2025-05-12 | 503 | 516 | 497 | 497 | 8,600 | 497 |
| 2025-05-09 | 498 | 503 | 498 | 503 | 500 | 503 |
| 2025-05-08 | 490 | 500 | 486 | 500 | 5,100 | 500 |
| 2025-05-07 | 510 | 510 | 492 | 492 | 4,200 | 492 |
| 2025-05-02 | 517 | 517 | 504 | 511 | 5,700 | 511 |
| 2025-05-01 | 504 | 514 | 503 | 514 | 2,200 | 514 |
| 2025-04-30 | 499 | 505 | 498 | 503 | 3,100 | 503 |
| 2025-04-28 | 497 | 511 | 475 | 497 | 13,500 | 497 |
| 2025-04-25 | 495 | 497 | 489 | 497 | 3,600 | 497 |
| 2025-04-24 | 474 | 500 | 469 | 493 | 13,600 | 493 |
| 2025-04-23 | 461 | 470 | 461 | 467 | 1,900 | 467 |
| 2025-04-22 | 481 | 498 | 461 | 461 | 20,100 | 461 |
| 2025-04-21 | 481 | 483 | 475 | 481 | 3,600 | 481 |
| 2025-04-18 | 446 | 480 | 446 | 480 | 30,000 | 480 |
| 2025-04-17 | 445 | 456 | 443 | 449 | 2,600 | 449 |
| 2025-04-16 | 459 | 465 | 453 | 453 | 2,000 | 453 |
| 2025-04-15 | 451 | 462 | 451 | 462 | 2,700 | 462 |
| 2025-04-14 | 423 | 440 | 423 | 439 | 5,000 | 439 |
| 2025-04-11 | 415 | 424 | 414 | 422 | 2,900 | 422 |
| 2025-04-10 | 430 | 435 | 412 | 423 | 22,000 | 423 |
| 2025-04-09 | 400 | 400 | 379 | 390 | 11,300 | 390 |
| 2025-04-08 | 405 | 419 | 394 | 408 | 7,600 | 408 |
| 2025-04-07 | 372 | 408 | 372 | 382 | 23,000 | 382 |
| 2025-04-04 | 451 | 465 | 427 | 444 | 20,800 | 444 |
| 2025-04-03 | 473 | 473 | 460 | 467 | 10,100 | 467 |
| 2025-04-02 | 488 | 492 | 476 | 479 | 2,800 | 479 |
| 2025-04-01 | 489 | 493 | 488 | 488 | 600 | 488 |
| 2025-03-31 | 493 | 501 | 483 | 487 | 7,500 | 487 |
| 2025-03-28 | 510 | 510 | 493 | 493 | 3,400 | 493 |
| 2025-03-27 | 507 | 508 | 495 | 508 | 5,400 | 508 |
| 2025-03-26 | 509 | 520 | 509 | 517 | 11,100 | 517 |
| 2025-03-25 | 500 | 507 | 500 | 505 | 18,900 | 505 |
| 2025-03-24 | 499 | 502 | 496 | 499 | 11,800 | 499 |
| 2025-03-21 | 485 | 491 | 482 | 491 | 10,300 | 491 |
| 2025-03-19 | 483 | 488 | 482 | 485 | 12,100 | 485 |
| 2025-03-18 | 487 | 495 | 484 | 488 | 3,100 | 488 |
| 2025-03-17 | 489 | 489 | 484 | 487 | 4,300 | 487 |
| 2025-03-14 | 485 | 486 | 482 | 485 | 2,800 | 485 |
| 2025-03-13 | 483 | 490 | 483 | 485 | 2,800 | 485 |
| 2025-03-12 | 484 | 488 | 482 | 482 | 3,600 | 482 |
| 2025-03-11 | 485 | 485 | 477 | 479 | 8,800 | 479 |
| 2025-03-10 | 482 | 488 | 482 | 485 | 3,300 | 485 |
| 2025-03-07 | 489 | 492 | 481 | 481 | 3,500 | 481 |
| 2025-03-06 | 490 | 491 | 478 | 489 | 19,200 | 489 |
| 2025-03-05 | 476 | 495 | 476 | 489 | 10,600 | 489 |
| 2025-03-04 | 492 | 492 | 468 | 476 | 20,000 | 476 |
| 2025-03-03 | 491 | 499 | 491 | 495 | 600 | 495 |
| 2025-02-28 | 497 | 498 | 481 | 488 | 12,200 | 488 |
| 2025-02-27 | 508 | 508 | 497 | 498 | 10,300 | 498 |
| 2025-02-26 | 511 | 511 | 498 | 508 | 8,700 | 508 |
| 2025-02-25 | 513 | 517 | 504 | 517 | 5,300 | 517 |
| 2025-02-21 | 512 | 517 | 502 | 514 | 10,000 | 514 |
| 2025-02-20 | 517 | 520 | 512 | 512 | 12,400 | 512 |
| 2025-02-19 | 519 | 523 | 517 | 517 | 14,100 | 517 |
| 2025-02-18 | 510 | 518 | 510 | 518 | 5,000 | 518 |
| 2025-02-17 | 518 | 520 | 508 | 509 | 5,900 | 509 |
| 2025-02-14 | 507 | 519 | 504 | 511 | 9,300 | 511 |
| 2025-02-13 | 519 | 528 | 500 | 504 | 28,400 | 504 |
| 2025-02-12 | 491 | 543 | 491 | 522 | 44,000 | 522 |
| 2025-02-10 | 479 | 491 | 479 | 487 | 3,700 | 487 |
| 2025-02-07 | 476 | 485 | 476 | 477 | 7,000 | 477 |
| 2025-02-06 | 481 | 492 | 473 | 478 | 7,300 | 478 |
| 2025-02-05 | 481 | 482 | 480 | 481 | 1,500 | 481 |
| 2025-02-04 | 479 | 490 | 479 | 484 | 1,900 | 484 |
| 2025-02-03 | 481 | 482 | 478 | 478 | 4,200 | 478 |
| 2025-01-31 | 481 | 494 | 478 | 489 | 3,800 | 489 |
| 2025-01-30 | 482 | 482 | 480 | 482 | 1,600 | 482 |
| 2025-01-29 | 488 | 488 | 481 | 482 | 3,700 | 482 |
| 2025-01-28 | 485 | 486 | 483 | 483 | 2,900 | 483 |
| 2025-01-27 | 481 | 489 | 477 | 483 | 5,700 | 483 |
| 2025-01-24 | 479 | 480 | 477 | 479 | 3,000 | 479 |
| 2025-01-23 | 488 | 488 | 476 | 476 | 4,200 | 476 |
| 2025-01-22 | 485 | 490 | 483 | 488 | 2,700 | 488 |
| 2025-01-21 | 490 | 494 | 483 | 485 | 2,900 | 485 |
| 2025-01-20 | 481 | 494 | 481 | 494 | 3,000 | 494 |
| 2025-01-17 | 475 | 480 | 473 | 480 | 2,600 | 480 |
| 2025-01-16 | 471 | 485 | 471 | 483 | 7,200 | 483 |
| 2025-01-15 | 487 | 487 | 469 | 470 | 7,900 | 470 |
| 2025-01-14 | 468 | 500 | 466 | 479 | 37,700 | 479 |
| 2025-01-10 | 474 | 474 | 465 | 465 | 10,200 | 465 |
| 2025-01-09 | 501 | 504 | 463 | 466 | 82,000 | 466 |
| 2025-01-08 | 464 | 542 | 462 | 511 | 160,200 | 511 |
| 2025-01-07 | 461 | 462 | 460 | 462 | 9,100 | 462 |
| 2025-01-06 | 459 | 468 | 457 | 458 | 11,000 | 458 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株