6969 松尾電機(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	980	1,000	978	990	46,000	9,000
1983-12-27	990	990	970	977	55,000	8,881.82
1983-12-26	1,020	1,020	990	990	259,000	9,000
1983-12-24	970	1,000	961	1,000	128,000	9,090.91
1983-12-23	963	970	950	970	80,000	8,818.18
1983-12-22	995	997	956	975	248,000	8,863.64
1983-12-21	974	998	961	990	361,000	9,000
1983-12-20	930	980	930	961	342,000	8,736.36
1983-12-19	910	930	905	930	53,000	8,454.55
1983-12-17	930	950	926	940	108,000	8,545.45
1983-12-16	931	937	926	927	110,000	8,427.27
1983-12-15	912	945	911	943	280,000	8,572.73
1983-12-14	880	919	880	905	145,000	8,227.27
1983-12-13	890	900	881	899	99,000	8,172.73
1983-12-12	890	900	881	900	35,000	8,181.82
1983-12-09	930	935	888	888	111,000	8,072.73
1983-12-08	890	950	889	940	545,000	8,545.45
1983-12-07	889	890	870	870	63,000	7,909.09
1983-12-06	890	895	882	890	91,000	8,090.91
1983-12-05	860	907	860	896	356,000	8,145.45
1983-12-03	870	872	855	860	39,000	7,818.18
1983-12-02	885	885	861	875	130,000	7,954.55
1983-12-01	885	890	876	890	150,000	8,090.91
1983-11-30	849	899	845	890	482,000	8,090.91
1983-11-29	870	870	830	831	106,000	7,554.55
1983-11-28	840	870	820	870	587,000	7,909.09
1983-11-26	810	850	809	840	61,000	7,636.36
1983-11-25	770	800	770	800	98,000	7,272.73
1983-11-24	785	785	770	770	28,000	7,000
1983-11-22	751	780	751	780	21,000	7,090.91
1983-11-21	750	755	750	755	15,000	6,863.64
1983-11-19	746	775	746	775	14,000	7,045.45
1983-11-18	740	740	740	740	33,000	6,727.27
1983-11-17	749	749	745	745	4,000	6,772.73
1983-11-16	750	758	749	749	10,000	6,809.09
1983-11-15	750	750	749	750	9,000	6,818.18
1983-11-14	740	750	725	750	49,000	6,818.18
1983-11-11	725	740	725	740	25,000	6,727.27
1983-11-10	739	740	730	730	3,000	6,636.36
1983-11-09	725	725	725	725	9,000	6,590.91
1983-11-07	725	725	725	725	1,000	6,590.91
1983-11-05	735	735	735	735	5,000	6,681.82
1983-11-04	720	730	715	725	50,000	6,590.91
1983-11-02	715	720	715	720	3,000	6,545.45
1983-11-01	714	714	710	710	23,000	6,454.55
1983-10-31	714	714	710	710	2,000	6,454.55
1983-10-28	720	720	710	715	12,000	6,500
1983-10-27	710	720	710	720	7,000	6,545.45
1983-10-26	710	710	710	710	2,000	6,454.55
1983-10-25	710	710	710	710	12,000	6,454.55
1983-10-24	710	710	710	710	14,000	6,454.55
1983-10-22	710	710	710	710	25,000	6,454.55
1983-10-21	720	720	710	710	17,000	6,454.55
1983-10-20	720	720	720	720	4,000	6,545.45
1983-10-19	720	725	718	725	14,000	6,590.91
1983-10-18	720	720	720	720	6,000	6,545.45
1983-10-17	710	710	710	710	22,000	6,454.55
1983-10-15	710	715	710	710	49,000	6,454.55
1983-10-14	710	711	710	710	12,000	6,454.55
1983-10-13	710	710	710	710	2,000	6,454.55
1983-10-12	710	710	710	710	31,000	6,454.55
1983-10-11	730	730	715	715	11,000	6,500
1983-10-07	730	730	730	730	2,000	6,636.36
1983-10-06	715	715	705	705	27,000	6,409.09
1983-10-05	710	710	695	700	21,000	6,363.64
1983-10-04	710	710	710	710	10,000	6,454.55
1983-10-03	710	710	703	710	8,000	6,454.55
1983-10-01	725	725	720	720	15,000	6,545.45
1983-09-30	730	730	720	720	4,000	6,545.45
1983-09-29	735	740	735	738	22,000	6,709.09
1983-09-28	711	720	710	720	4,000	6,545.45
1983-09-27	700	700	700	700	2,000	6,363.64
1983-09-26	710	720	710	720	8,000	6,545.45
1983-09-24	700	701	700	701	3,000	6,372.73
1983-09-22	720	720	700	700	9,000	6,363.64
1983-09-21	710	710	690	690	37,000	6,272.73
1983-09-20	710	710	710	710	7,000	6,454.55
1983-09-19	781	781	760	760	19,000	6,909.09
1983-09-17	780	780	780	780	10,000	7,090.91
1983-09-16	789	789	780	780	15,000	7,090.91
1983-09-14	780	782	780	782	15,000	7,109.09
1983-09-13	789	790	781	790	9,000	7,181.82
1983-09-12	790	790	781	781	5,000	7,100
1983-09-09	790	790	780	780	46,000	7,090.91
1983-09-08	780	793	780	790	23,000	7,181.82
1983-09-07	790	795	780	780	78,000	7,090.91
1983-09-06	780	785	780	785	26,000	7,136.36
1983-09-05	775	775	770	770	7,000	7,000
1983-09-03	785	785	775	775	8,000	7,045.45
1983-09-02	795	795	787	787	20,000	7,154.55
1983-09-01	790	815	790	791	101,000	7,190.91
1983-08-31	790	800	790	790	77,000	7,181.82
1983-08-30	770	785	770	780	31,000	7,090.91
1983-08-29	745	760	745	760	7,000	6,909.09
1983-08-27	795	797	791	791	12,000	7,190.91
1983-08-26	790	808	789	791	144,000	7,190.91
1983-08-25	775	790	765	789	59,000	7,172.73
1983-08-24	755	775	740	772	97,000	7,018.18
1983-08-23	720	740	711	740	22,000	6,727.27
1983-08-22	718	720	700	720	13,000	6,545.45
1983-08-20	720	720	720	720	5,000	6,545.45
1983-08-19	730	730	720	720	7,000	6,545.45
1983-08-18	730	730	725	725	3,000	6,590.91
1983-08-17	710	710	704	704	3,000	6,400
1983-08-16	710	735	710	735	3,000	6,681.82
1983-08-15	695	695	686	695	4,000	6,318.18
1983-08-12	689	689	685	685	4,000	6,227.27
1983-08-10	685	685	680	680	2,000	6,181.82
1983-08-09	690	695	690	690	9,000	6,272.73
1983-08-06	700	700	690	690	4,000	6,272.73
1983-08-05	705	705	700	700	12,000	6,363.64
1983-08-04	708	708	705	705	5,000	6,409.09
1983-08-03	712	712	710	710	3,000	6,454.55
1983-08-02	708	708	708	708	1,000	6,436.36
1983-08-01	715	715	710	710	2,000	6,454.55
1983-07-30	715	716	715	716	7,000	6,509.09
1983-07-29	730	730	710	710	11,000	6,454.55
1983-07-28	755	757	750	757	21,000	6,881.82
1983-07-27	757	757	745	755	11,000	6,863.64
1983-07-26	757	757	754	757	6,000	6,881.82
1983-07-25	761	780	761	761	15,000	6,918.18
1983-07-23	735	761	735	761	19,000	6,918.18
1983-07-22	720	730	720	730	15,000	6,636.36
1983-07-21	705	710	695	710	25,000	6,454.55
1983-07-20	700	701	700	700	4,000	6,363.64
1983-07-19	705	705	690	690	12,000	6,272.73
1983-07-18	705	705	700	700	20,000	6,363.64
1983-07-15	706	706	705	705	18,000	6,409.09
1983-07-14	710	710	705	705	19,000	6,409.09
1983-07-13	709	710	709	710	17,000	6,454.55
1983-07-12	715	730	705	710	10,000	6,454.55
1983-07-11	710	710	710	710	5,000	6,454.55
1983-07-09	705	705	705	705	12,000	6,409.09
1983-07-08	720	720	711	712	8,000	6,472.73
1983-07-07	720	730	720	720	12,000	6,545.45
1983-07-06	709	714	705	705	24,000	6,409.09
1983-07-05	705	709	705	709	9,000	6,445.45
1983-07-04	705	705	698	698	15,000	6,345.45
1983-07-02	709	709	691	691	7,000	6,281.82
1983-07-01	715	720	710	710	26,000	6,454.55
1983-06-30	700	700	660	660	33,000	6,000
1983-06-29	710	710	700	700	9,000	6,363.64
1983-06-28	730	730	720	720	18,000	6,545.45
1983-06-27	730	730	720	720	9,000	6,545.45
1983-06-25	725	730	720	720	17,000	6,545.45
1983-06-24	730	730	720	720	13,000	6,545.45
1983-06-23	740	750	740	750	20,000	6,818.18
1983-06-22	730	735	730	730	34,000	6,636.36
1983-06-21	745	750	740	745	37,000	6,772.73
1983-06-20	813	816	785	785	63,000	7,136.36
1983-06-17	815	815	800	810	30,000	7,363.64
1983-06-16	815	825	810	815	34,000	7,409.09
1983-06-15	821	821	814	817	52,000	7,427.27
1983-06-14	800	815	795	800	32,000	7,272.73
1983-06-13	816	816	795	795	24,000	7,227.27
1983-06-11	815	816	805	814	26,000	7,400
1983-06-10	807	817	807	813	21,000	7,390.91
1983-06-09	820	825	811	812	105,000	7,381.82
1983-06-08	820	828	816	820	99,000	7,454.55
1983-06-07	830	860	830	840	149,000	7,636.36
1983-06-06	830	835	830	835	46,000	7,590.91
1983-06-04	855	868	846	860	344,000	7,818.18
1983-06-03	800	860	800	846	566,000	7,690.91
1983-06-02	800	805	790	790	247,000	7,181.82
1983-06-01	770	800	770	795	100,000	7,227.27
1983-05-31	765	767	760	765	24,000	6,954.55
1983-05-30	764	765	750	760	38,000	6,909.09
1983-05-28	748	765	748	765	30,000	6,954.55
1983-05-27	740	743	730	743	28,000	6,754.55
1983-05-26	740	740	731	732	15,000	6,654.55
1983-05-25	725	740	721	730	22,000	6,636.36
1983-05-24	740	740	721	725	12,000	6,590.91
1983-05-23	735	745	735	741	9,000	6,736.36
1983-05-20	745	745	730	735	27,000	6,681.82
1983-05-19	740	760	740	745	33,000	6,772.73
1983-05-18	718	721	714	721	67,000	6,554.55
1983-05-17	751	751	718	718	18,000	6,527.27
1983-05-16	760	765	745	755	23,000	6,863.64
1983-05-14	775	780	770	770	17,000	7,000
1983-05-13	740	775	735	775	26,000	7,045.45
1983-05-12	751	759	743	743	13,000	6,754.55
1983-05-11	771	776	760	760	45,000	6,909.09
1983-05-10	800	800	766	766	64,000	6,963.64
1983-05-09	805	805	790	800	101,000	7,272.73
1983-05-07	800	809	796	805	134,000	7,318.18
1983-05-06	809	813	795	795	243,000	7,227.27
1983-05-04	785	814	776	800	202,000	7,272.73
1983-05-02	776	789	776	785	204,000	7,136.36
1983-04-30	766	779	766	770	230,000	7,000
1983-04-28	755	780	755	764	353,000	6,945.45
1983-04-27	735	755	735	750	165,000	6,818.18
1983-04-26	730	740	730	735	30,000	6,681.82
1983-04-25	745	748	740	740	9,000	6,727.27
1983-04-23	750	750	746	750	15,000	6,818.18
1983-04-22	750	755	745	755	80,000	6,863.64
1983-04-21	770	770	753	753	99,000	6,845.45
1983-04-20	750	770	740	757	216,000	6,881.82
1983-04-19	750	754	733	737	92,000	6,700
1983-04-18	730	745	730	745	178,000	6,772.73
1983-04-15	705	720	701	715	201,000	6,500
1983-04-14	704	708	695	695	172,000	6,318.18
1983-04-13	670	710	670	704	118,000	6,400
1983-04-12	656	670	656	665	13,000	6,045.45
1983-04-08	645	645	645	645	1,000	5,863.64
1983-04-07	645	645	645	645	1,000	5,863.64
1983-04-06	658	659	650	650	5,000	5,909.09
1983-04-05	641	641	640	640	3,000	5,818.18
1983-04-04	660	660	635	635	6,000	5,772.73
1983-04-01	660	660	660	660	3,000	6,000
1983-03-31	660	670	657	670	26,000	6,090.91
1983-03-30	670	670	652	652	22,000	5,927.27
1983-03-29	679	679	678	678	3,000	6,163.64
1983-03-28	670	682	670	682	100,000	6,200
1983-03-26	670	675	670	675	12,000	6,136.36
1983-03-25	676	677	670	670	47,000	6,090.91
1983-03-24	677	677	677	677	5,000	6,154.55
1983-03-23	685	686	677	677	11,000	6,154.55
1983-03-22	685	685	682	685	121,000	6,227.27
1983-03-18	688	689	682	685	43,000	6,227.27
1983-03-17	675	690	675	689	82,000	6,263.64
1983-03-16	670	675	670	675	70,000	6,136.36
1983-03-15	670	670	665	670	56,000	6,090.91
1983-03-14	674	674	670	670	4,000	6,090.91
1983-03-12	670	674	670	670	6,000	6,090.91
1983-03-11	670	680	667	674	201,000	6,127.27
1983-03-10	645	665	635	665	181,000	6,045.45
1983-03-09	649	649	645	645	12,000	5,863.64
1983-03-08	650	653	650	650	69,000	5,909.09
1983-03-07	640	650	640	650	33,000	5,909.09
1983-03-05	622	622	622	622	4,000	5,654.55
1983-03-04	610	620	610	620	19,000	5,636.36
1983-03-03	635	635	633	633	10,000	5,754.55
1983-03-02	620	629	618	629	171,000	5,718.18
1983-03-01	620	620	620	620	37,000	5,636.36
1983-02-28	616	616	616	616	9,000	5,600
1983-02-26	616	616	616	616	2,000	5,600
1983-02-25	620	620	616	616	4,000	5,600
1983-02-24	616	620	616	620	67,000	5,636.36
1983-02-23	600	616	600	616	58,000	5,600
1983-02-22	600	605	600	603	47,000	5,481.82
1983-02-21	600	600	600	600	1,000	5,454.55
1983-02-18	605	605	605	605	6,000	5,500
1983-02-17	605	605	600	600	7,000	5,454.55
1983-02-16	610	610	610	610	3,000	5,545.45
1983-02-15	610	610	610	610	3,000	5,545.45
1983-02-14	600	600	600	600	5,000	5,454.55
1983-02-10	605	620	604	620	4,000	5,636.36
1983-02-09	600	605	600	605	8,000	5,500
1983-02-08	602	602	602	602	1,000	5,472.73
1983-02-04	600	600	600	600	1,000	5,454.55
1983-02-03	600	600	600	600	1,000	5,454.55
1983-02-02	605	610	605	610	5,000	5,545.45
1983-01-31	610	625	610	620	7,000	5,636.36
1983-01-28	610	610	610	610	2,000	5,545.45
1983-01-26	610	610	610	610	1,000	5,545.45
1983-01-25	605	620	605	620	3,000	5,636.36
1983-01-22	610	610	610	610	1,000	5,545.45
1983-01-17	610	610	610	610	2,000	5,545.45
1983-01-14	607	620	607	620	3,000	5,636.36
1983-01-13	607	607	606	606	2,000	5,509.09
1983-01-12	606	606	606	606	1,000	5,509.09
1983-01-11	635	635	620	620	4,000	5,636.36
1983-01-10	650	650	638	638	2,000	5,800
1983-01-08	660	660	660	660	1,000	6,000
1983-01-07	672	672	672	672	2,000	6,109.09
1983-01-06	675	675	675	675	6,000	6,136.36
1983-01-05	675	675	675	675	4,000	6,136.36
1983-01-04	675	675	675	675	3,000	6,136.36

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