1. HOME >
  2. 株価時系列 >
  3. 6969 >
  4. 1985年

6969 松尾電機(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-286126126106102,0006,100
1985-12-266006055905908,0005,900
1985-12-256056056056051,0006,050
1985-12-246006005965965,0005,960
1985-12-236006006006003,0006,000
1985-12-216056056006002,0006,000
1985-12-206156156056055,0006,050
1985-12-196156206156204,0006,200
1985-12-186256256256252,0006,250
1985-12-176506506356352,0006,350
1985-12-166526556506508,0006,500
1985-12-136606606556555,0006,550
1985-12-126506526506527,0006,520
1985-12-1163564063064015,0006,400
1985-12-1061663061563022,0006,300
1985-12-076166266166264,0006,260
1985-12-066156166156168,0006,160
1985-12-056106106106101,0006,100
1985-12-046106106106101,0006,100
1985-12-036206206206207,0006,200
1985-12-026256256206205,0006,200
1985-11-306126206126203,0006,200
1985-11-296206206126129,0006,120
1985-11-276206206106103,0006,100
1985-11-266346346106105,0006,100
1985-11-256356356356357,0006,350
1985-11-2263063562563520,0006,350
1985-11-2160063360061069,0006,100
1985-11-2059060059060019,0006,000
1985-11-195815815815811,0005,810
1985-11-185705715705717,0005,710
1985-11-165805805705709,0005,700
1985-11-1559059059059014,0005,900
1985-11-145905915905913,0005,910
1985-11-135925925915915,0005,910
1985-11-125925925915912,0005,910
1985-11-115905905905902,0005,900
1985-11-085955955955952,0005,950
1985-11-0759059559059511,0005,950
1985-11-065955955915916,0005,910
1985-11-056006005955956,0005,950
1985-11-026006016006013,0006,010
1985-11-0161061160060016,0006,000
1985-10-3162763062062431,0006,240
1985-10-3062662761562721,0006,270
1985-10-2960561560561536,0006,150
1985-10-2859660059560027,0006,000
1985-10-266006005925924,0005,920
1985-10-2560060059060013,0006,000
1985-10-245905905905903,0005,900
1985-10-236006006006006,0006,000
1985-10-2259060059060031,0006,000
1985-10-216006006006003,0006,000
1985-10-195955955905902,0005,900
1985-10-1860060059059027,0005,900
1985-10-176006006006004,0006,000
1985-10-165915995905996,0005,990
1985-10-155995995995994,0005,990
1985-10-146006006006002,0006,000
1985-10-116106106106101,0006,100
1985-10-095705905705908,0005,900
1985-10-055655655655655,0005,650
1985-10-0457057057057027,0005,700
1985-10-035705705705701,0005,700
1985-10-025605605605602,0005,600
1985-10-0156056055555515,0005,550
1985-09-305505505485498,0005,490
1985-09-285705705455458,0005,450
1985-09-2757557557057021,0005,700
1985-09-265805805755756,0005,750
1985-09-2559559558558523,0005,850
1985-09-215755755755754,0005,750
1985-09-195755755755753,0005,750
1985-09-1861061058559010,0005,900
1985-09-176106106106102,0006,100
1985-09-136106106056052,0006,050
1985-09-126006106006106,0006,100
1985-09-1159560059560011,0006,000
1985-09-105935935935933,0005,930
1985-09-095925925925922,0005,920
1985-09-075905905905901,0005,900
1985-09-066016015905904,0005,900
1985-09-055955955955951,0005,950
1985-09-0460060059059013,0005,900
1985-09-036006006006002,0006,000
1985-09-026026106006008,0006,000
1985-08-316006006006001,0006,000
1985-08-306006066006068,0006,060
1985-08-296156156006006,0006,000
1985-08-286156156156155,0006,150
1985-08-276156156156154,0006,150
1985-08-266146156136158,0006,150
1985-08-246156156136133,0006,130
1985-08-236156156156153,0006,150
1985-08-226106106106103,0006,100
1985-08-216156156156153,0006,150
1985-08-206136206136206,0006,200
1985-08-196056056056051,0006,050
1985-08-166006006006001,0006,000
1985-08-156156156006004,0006,000
1985-08-146156156156152,0006,150
1985-08-096106106106101,0006,100
1985-08-086306306156156,0006,150
1985-08-076156156156151,0006,150
1985-08-066206206206201,0006,200
1985-08-056206206206201,0006,200
1985-08-026456456456451,0006,450
1985-08-016156206156159,0006,150
1985-07-316156156156158,0006,150
1985-07-3061061561061515,0006,150
1985-07-2961661661061013,0006,100
1985-07-2761261861261813,0006,180
1985-07-266156156156151,0006,150
1985-07-256206206206201,0006,200
1985-07-2462562562062015,0006,200
1985-07-2362562562562514,0006,250
1985-07-226276276256253,0006,250
1985-07-206256256256256,0006,250
1985-07-196296296256256,0006,250
1985-07-186356356306305,0006,300
1985-07-1762563562563510,0006,350
1985-07-166456456456453,0006,450
1985-07-156456456456456,0006,450
1985-07-126506506456457,0006,450
1985-07-116506506506504,0006,500
1985-07-106506506506501,0006,500
1985-07-096506506506504,0006,500
1985-07-086526526506506,0006,500
1985-07-066526526526522,0006,520
1985-07-046506506506506,0006,500
1985-07-0364064564064515,0006,450
1985-07-0267067064064529,0006,450
1985-06-286656656656651,0006,650
1985-06-276656656656658,0006,650
1985-06-266656656656653,0006,650
1985-06-256806806656657,0006,650
1985-06-246826826806803,0006,800
1985-06-21700700695700147,0007,000
1985-06-206846906806907,0006,900
1985-06-1966769066769012,0006,900
1985-06-186906906906906,0006,900
1985-06-176956956956953,0006,950
1985-06-15691691691691110,0006,910
1985-06-146916916916911,0006,910
1985-06-126896906896902,0006,900
1985-06-116886906886895,0006,890
1985-06-106886906816813,0006,810
1985-06-0767568367067013,0006,700
1985-06-06670680670675182,0006,750
1985-06-056756756706706,0006,700
1985-06-046656656656659,0006,650
1985-06-036916916806806,0006,800
1985-06-017007006956967,0006,960
1985-05-3170070069469510,0006,950
1985-05-307067067057055,0007,050
1985-05-297087087087081,0007,080
1985-05-287087087067066,0007,060
1985-05-277207207207209,0007,200
1985-05-257207207207201,0007,200
1985-05-247107207107206,0007,200
1985-05-237207207207207,0007,200
1985-05-2271172071172017,0007,200
1985-05-2171071171071110,0007,110
1985-05-207107107107105,0007,100
1985-05-187107107107103,0007,100
1985-05-177057107057104,0007,100
1985-05-167257257017017,0007,010
1985-05-1573073072572512,0007,250
1985-05-147347347347341,0007,340
1985-05-137557557557552,0007,550
1985-05-107347347347346,0007,340
1985-05-097417507417506,0007,500
1985-05-0877077376176113,0007,610
1985-05-047317407317406,0007,400
1985-05-0273173873173118,0007,310
1985-05-017307317307315,0007,310
1985-04-307457457307305,0007,300
1985-04-277257257257251,0007,250
1985-04-267407407257258,0007,250
1985-04-257267267257256,0007,250
1985-04-247267267267262,0007,260
1985-04-2372572572572513,0007,250
1985-04-227407407257257,0007,250
1985-04-207407407407403,0007,400
1985-04-197317317257258,0007,250
1985-04-1873073173073110,0007,310
1985-04-1773073073073016,0007,300
1985-04-167307307307308,0007,300
1985-04-157307357307309,0007,300
1985-04-127307307307305,0007,300
1985-04-117307307307304,0007,300
1985-04-1072573072573010,0007,300
1985-04-0973073072572517,0007,250
1985-04-087357357317325,0007,320
1985-04-067407407357356,0007,350
1985-04-057417417407409,0007,400
1985-04-0475075074074010,0007,400
1985-04-0375075075075010,0007,500
1985-04-027457507457502,0007,500
1985-04-017407407407401,0007,400
1985-03-307407407407405,0007,400
1985-03-297507507467504,0007,500
1985-03-287507527507508,0007,500
1985-03-277507507507509,0007,500
1985-03-2676576575575510,0007,550
1985-03-257667667657658,0007,650
1985-03-237617657617617,0007,610
1985-03-227657657617655,0007,650
1985-03-2075676575576532,0007,650
1985-03-1976076575575511,0007,550
1985-03-1876576576076012,0007,600
1985-03-167797797607659,0007,650
1985-03-1576577576076013,0007,600
1985-03-1476577075075015,0007,500
1985-03-1378078078078011,0007,800
1985-03-1278078077078015,0007,800
1985-03-117857857707808,0007,800
1985-03-0880080077077026,0007,700
1985-03-0778478477978037,0007,800
1985-03-0678080076076019,0007,600
1985-03-057607707607706,0007,700
1985-03-047557567557564,0007,560
1985-03-0277077076176116,0007,610
1985-03-017707717707716,0007,710
1985-02-2878578577077025,0007,700
1985-02-277957957957957,0007,950
1985-02-2680080079080044,0008,000
1985-02-258008058008008,0008,000
1985-02-238108108048045,0008,040
1985-02-2280081080081010,0008,100
1985-02-218158158018106,0008,100
1985-02-2081082980582914,0008,290
1985-02-197918107918008,0008,000
1985-02-187857957857859,0007,850
1985-02-167857857857856,0007,850
1985-02-1578078577078012,0007,800
1985-02-147807807767803,0007,800
1985-02-137707707607658,0007,650
1985-02-127457457407416,0007,410
1985-02-087557557507509,0007,500
1985-02-0774074074074011,0007,400
1985-02-0675275275075017,0007,500
1985-02-057617617557557,0007,550
1985-02-0476576575876127,0007,610
1985-02-027657667657657,0007,650
1985-02-0177077076576812,0007,680
1985-01-3177078076676619,0007,660
1985-01-3078078577677627,0007,760
1985-01-2977678577678026,0007,800
1985-01-2879079077677620,0007,760
1985-01-2676677076076518,0007,650
1985-01-2576578076576521,0007,650
1985-01-2475076075075017,0007,500
1985-01-2376576574575051,0007,500
1985-01-2277577576076037,0007,600
1985-01-2177078077077512,0007,750
1985-01-1977077077077020,0007,700
1985-01-1878578577577520,0007,750
1985-01-1778078578078537,0007,850
1985-01-1678578578078514,0007,850
1985-01-1478578578578521,0007,850
1985-01-1178578578578516,0007,850
1985-01-107807857807859,0007,850
1985-01-097807807807806,0007,800
1985-01-087857857757756,0007,750
1985-01-077857857707708,0007,700
1985-01-0577577677577511,0007,750
1985-01-0478678678678612,0007,860

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