6969 松尾電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0388291887490418,300904
2022-09-3091091087289621,700896
2022-09-2993393490890818,000908
2022-09-2894994990191837,200918
2022-09-2795096091094939,100949
2022-09-269901,00094795246,800952
2022-09-229801,0029701,00237,9001,002
2022-09-211,0131,02097599946,700999
2022-09-201,0001,0809991,03097,9001,030
2022-09-161,0051,02098098540,200985
2022-09-151,0401,0911,0151,019140,1001,019
2022-09-149641,02593199881,900998
2022-09-139951,00497497431,600974
2022-09-129871,0059651,00364,6001,003
2022-09-0995398294297745,000977
2022-09-0895398194595445,000954
2022-09-0796597894294839,300948
2022-09-061,0061,00695296460,500964
2022-09-059371,02093399195,700991
2022-09-021,0431,043950952174,700952
2022-09-019551,089936999899,100999
2022-08-3195795794094418,100944
2022-08-3097998094797013,000970
2022-08-2994595492694921,200949
2022-08-269981,00796296257,200962
2022-08-2594798594698328,700983
2022-08-2493097292694441,000944
2022-08-2391994890594283,300942
2022-08-228841,019877918418,600918
2022-08-1984586983286912,800869
2022-08-188468578408456,100845
2022-08-178428688428526,400852
2022-08-168478608428485,400848
2022-08-158508728428569,200856
2022-08-1283985081284022,100840
2022-08-1089089482985417,000854
2022-08-098688898588837,500883
2022-08-088528678368464,100846
2022-08-0588788884686313,000863
2022-08-0484189983788022,300880
2022-08-038208388208377,300837
2022-08-028218328158192,800819
2022-08-018328378218214,300821
2022-07-2982483681983210,100832
2022-07-288168248148236,400823
2022-07-2781483481481510,000815
2022-07-268018248018228,600822
2022-07-258158178088083,200808
2022-07-228228227978112,300811
2022-07-2178382578382214,300822
2022-07-2077379976179012,000790
2022-07-19766773766773700773
2022-07-157647697507691,100769
2022-07-147687687577641,300764
2022-07-137657677597633,900763
2022-07-127837837697691,800769
2022-07-117837887677833,900783
2022-07-087617847617826,700782
2022-07-077567647497536,500753
2022-07-067637677547562,800756
2022-07-0576878075077211,900772
2022-07-047587727497628,500762
2022-07-0177477575175713,800757
2022-06-307747887747809,000780
2022-06-297807917697898,900789
2022-06-2875579675578119,000781
2022-06-277617887557557,000755
2022-06-2477179877177617,200776
2022-06-237527807527709,100770
2022-06-227497697497519,500751
2022-06-2172376371775121,900751
2022-06-2072972969471913,000719
2022-06-1770474470172825,100728
2022-06-167407567407495,400749
2022-06-157337637257365,300736
2022-06-147337487207398,900739
2022-06-137377507217477,700747
2022-06-107687687457526,700752
2022-06-097677767537685,200768
2022-06-0872977372976718,900767
2022-06-077357387287287,000728
2022-06-067497497337385,000738
2022-06-0375375474174910,400749
2022-06-0276576573473510,800735
2022-06-017597657567566,800756
2022-05-3177377575475611,700756
2022-05-3075477475477415,400774
2022-05-2775875873174517,700745
2022-05-2673875573075514,900755
2022-05-2575075071373314,300733
2022-05-2474475572575014,100750
2022-05-2376276473573514,300735
2022-05-2076076572575855,100758
2022-05-1972575272575028,900750
2022-05-1868675968674177,600741
2022-05-1764268963767630,000676
2022-05-1668269866468224,100682
2022-05-1362869362868038,800680
2022-05-1264666962263135,000631
2022-05-116216486216269,100626
2022-05-1062963061062218,600622
2022-05-0966766764064127,100641
2022-05-0669370468168316,800683
2022-05-0269969967769315,900693
2022-04-2868673768670023,200700
2022-04-2769469467068610,600686
2022-04-2670271469369511,500695
2022-04-2571072069069247,000692
2022-04-2275675672073328,900733
2022-04-2171980071975776,300757
2022-04-207227247167169,200716
2022-04-1973073471172922,100729
2022-04-187307407167254,800725
2022-04-157397407287309,500730
2022-04-147347527337446,800744
2022-04-137167507167377,500737
2022-04-127237337157204,100720
2022-04-1173973970273411,000734
2022-04-0875075071774225,300742
2022-04-0777577675576317,300763
2022-04-067877877707778,300777
2022-04-0580580578178713,200787
2022-04-0478980076879915,300799
2022-04-0182182479779715,100797
2022-03-3183384182083311,400833
2022-03-3082385081183426,200834
2022-03-2981284381282334,900823
2022-03-2880682078580925,100809
2022-03-2581582276680954,200809
2022-03-2480881479180621,000806
2022-03-2376583276579652,200796
2022-03-2278078575976118,000761
2022-03-1878979877778014,500780
2022-03-1776580475378040,700780
2022-03-1673575072975012,400750
2022-03-1572374672373510,700735
2022-03-1471873270672721,800727
2022-03-1172773471671712,300717
2022-03-1072874572072719,500727
2022-03-0969572569571330,700713
2022-03-0870273069269548,400695
2022-03-0770872469371650,200716
2022-03-0474975069972841,900728
2022-03-0376877873674626,100746
2022-03-0275277074174236,200742
2022-03-0175578775578032,900780
2022-02-2873576473275046,300750
2022-02-2571274071273427,300734
2022-02-2468771166670561,100705
2022-02-2271672069870246,100702
2022-02-2172074870071843,500718
2022-02-1872175571474053,100740
2022-02-17758793736740124,200740
2022-02-1671575070074396,000743
2022-02-1569571968569996,900699
2022-02-14688738685706441,400706
2022-02-1065065062063846,200638
2022-02-0961563660862724,100627
2022-02-0862263160160521,700605
2022-02-0763864260662434,600624
2022-02-0461964760663233,400632
2022-02-0365065662162926,600629
2022-02-0265666665065825,100658
2022-02-0166567063364844,100648
2022-01-3158863958862544,100625
2022-01-2860161057158829,200588
2022-01-2762463958259149,000591
2022-01-2661064360263044,300630
2022-01-25656663585610107,500610
2022-01-2464368463365645,000656
2022-01-2167067163865758,500657
2022-01-2065867864867448,600674
2022-01-1969769765867189,900671
2022-01-1870672569671243,500712
2022-01-17771771700710141,200710
2022-01-14774774719740111,700740
2022-01-1383083078578546,700785
2022-01-1283183581582427,200824
2022-01-1182083780782035,900820
2022-01-0782384779083350,500833
2022-01-0683685381181698,800816
2022-01-0590190185186062,800860
2022-01-04922966897906143,900906

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