6969 松尾電機(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 510 | 510 | 500 | 500 | 6,000 | 5,000 |
| 1986-12-25 | 520 | 525 | 520 | 525 | 3,000 | 5,250 |
| 1986-12-24 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1986-12-22 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1986-12-19 | 526 | 530 | 526 | 530 | 2,000 | 5,300 |
| 1986-12-18 | 529 | 529 | 525 | 525 | 5,000 | 5,250 |
| 1986-12-17 | 531 | 531 | 531 | 531 | 3,000 | 5,310 |
| 1986-12-15 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1986-12-12 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1986-12-11 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1986-12-09 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1986-12-06 | 540 | 540 | 535 | 535 | 2,000 | 5,350 |
| 1986-12-04 | 532 | 535 | 532 | 535 | 3,000 | 5,350 |
| 1986-12-01 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1986-11-27 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1986-11-25 | 562 | 562 | 562 | 562 | 2,000 | 5,620 |
| 1986-11-22 | 562 | 562 | 562 | 562 | 7,000 | 5,620 |
| 1986-11-21 | 553 | 553 | 550 | 553 | 16,000 | 5,530 |
| 1986-11-14 | 545 | 555 | 545 | 555 | 8,000 | 5,550 |
| 1986-11-13 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1986-11-12 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1986-11-10 | 555 | 555 | 550 | 550 | 2,000 | 5,500 |
| 1986-11-06 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1986-11-05 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 1986-11-04 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1986-11-01 | 550 | 565 | 550 | 565 | 4,000 | 5,650 |
| 1986-10-31 | 550 | 550 | 550 | 550 | 8,000 | 5,500 |
| 1986-10-30 | 558 | 558 | 555 | 555 | 8,000 | 5,550 |
| 1986-10-29 | 558 | 558 | 558 | 558 | 2,000 | 5,580 |
| 1986-10-28 | 512 | 513 | 512 | 513 | 2,000 | 5,130 |
| 1986-10-27 | 510 | 510 | 510 | 510 | 7,000 | 5,100 |
| 1986-10-25 | 550 | 563 | 550 | 562 | 18,000 | 5,620 |
| 1986-10-24 | 535 | 558 | 535 | 550 | 8,000 | 5,500 |
| 1986-10-23 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1986-10-22 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1986-10-21 | 505 | 506 | 503 | 503 | 5,000 | 5,030 |
| 1986-10-20 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1986-10-17 | 502 | 510 | 502 | 502 | 9,000 | 5,020 |
| 1986-10-16 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1986-10-15 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1986-10-14 | 495 | 496 | 495 | 496 | 3,000 | 4,960 |
| 1986-10-13 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 1986-10-09 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1986-10-08 | 486 | 500 | 483 | 500 | 9,000 | 5,000 |
| 1986-10-07 | 475 | 481 | 475 | 481 | 4,000 | 4,810 |
| 1986-10-06 | 475 | 475 | 465 | 465 | 5,000 | 4,650 |
| 1986-10-04 | 470 | 470 | 470 | 470 | 12,000 | 4,700 |
| 1986-10-03 | 461 | 480 | 461 | 470 | 7,000 | 4,700 |
| 1986-10-02 | 460 | 465 | 460 | 460 | 19,000 | 4,600 |
| 1986-10-01 | 470 | 470 | 465 | 465 | 8,000 | 4,650 |
| 1986-09-30 | 500 | 500 | 480 | 480 | 22,000 | 4,800 |
| 1986-09-29 | 495 | 505 | 495 | 505 | 11,000 | 5,050 |
| 1986-09-27 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1986-09-26 | 500 | 501 | 500 | 500 | 14,000 | 5,000 |
| 1986-09-25 | 520 | 520 | 510 | 510 | 11,000 | 5,100 |
| 1986-09-24 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1986-09-22 | 520 | 520 | 515 | 515 | 17,000 | 5,150 |
| 1986-09-19 | 520 | 520 | 519 | 520 | 12,000 | 5,200 |
| 1986-09-18 | 515 | 520 | 515 | 520 | 12,000 | 5,200 |
| 1986-09-17 | 515 | 515 | 515 | 515 | 15,000 | 5,150 |
| 1986-09-16 | 520 | 520 | 515 | 515 | 3,000 | 5,150 |
| 1986-09-12 | 520 | 520 | 520 | 520 | 11,000 | 5,200 |
| 1986-09-11 | 535 | 535 | 520 | 520 | 74,000 | 5,200 |
| 1986-09-10 | 535 | 535 | 530 | 530 | 14,000 | 5,300 |
| 1986-09-09 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1986-09-08 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1986-09-06 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1986-09-05 | 530 | 532 | 530 | 532 | 3,000 | 5,320 |
| 1986-09-04 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1986-09-03 | 523 | 550 | 523 | 550 | 4,000 | 5,500 |
| 1986-09-02 | 518 | 523 | 518 | 523 | 3,000 | 5,230 |
| 1986-09-01 | 522 | 522 | 517 | 517 | 2,000 | 5,170 |
| 1986-08-30 | 545 | 545 | 535 | 545 | 6,000 | 5,450 |
| 1986-08-29 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1986-08-28 | 555 | 555 | 545 | 545 | 13,000 | 5,450 |
| 1986-08-27 | 555 | 555 | 552 | 552 | 16,000 | 5,520 |
| 1986-08-26 | 555 | 555 | 555 | 555 | 8,000 | 5,550 |
| 1986-08-25 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1986-08-23 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1986-08-21 | 555 | 555 | 552 | 552 | 9,000 | 5,520 |
| 1986-08-15 | 555 | 555 | 553 | 553 | 5,000 | 5,530 |
| 1986-08-14 | 556 | 556 | 556 | 556 | 2,000 | 5,560 |
| 1986-08-13 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1986-08-12 | 570 | 570 | 570 | 570 | 15,000 | 5,700 |
| 1986-08-11 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1986-08-06 | 558 | 558 | 558 | 558 | 2,000 | 5,580 |
| 1986-08-05 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1986-08-04 | 559 | 559 | 558 | 558 | 2,000 | 5,580 |
| 1986-08-02 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 1986-08-01 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 1986-07-31 | 560 | 560 | 557 | 557 | 15,000 | 5,570 |
| 1986-07-30 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1986-07-29 | 557 | 557 | 557 | 557 | 6,000 | 5,570 |
| 1986-07-28 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1986-07-26 | 562 | 562 | 550 | 555 | 6,000 | 5,550 |
| 1986-07-25 | 565 | 566 | 560 | 560 | 18,000 | 5,600 |
| 1986-07-24 | 561 | 565 | 561 | 565 | 10,000 | 5,650 |
| 1986-07-23 | 581 | 581 | 580 | 580 | 4,000 | 5,800 |
| 1986-07-22 | 566 | 566 | 566 | 566 | 16,000 | 5,660 |
| 1986-07-21 | 567 | 570 | 567 | 567 | 14,000 | 5,670 |
| 1986-07-19 | 567 | 567 | 567 | 567 | 3,000 | 5,670 |
| 1986-07-18 | 601 | 601 | 595 | 595 | 6,000 | 5,950 |
| 1986-07-17 | 602 | 602 | 600 | 600 | 20,000 | 6,000 |
| 1986-07-15 | 602 | 602 | 602 | 602 | 2,000 | 6,020 |
| 1986-07-14 | 600 | 602 | 600 | 602 | 4,000 | 6,020 |
| 1986-07-11 | 600 | 601 | 600 | 600 | 4,000 | 6,000 |
| 1986-07-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1986-07-09 | 620 | 620 | 620 | 620 | 19,000 | 6,200 |
| 1986-07-08 | 625 | 625 | 625 | 625 | 6,000 | 6,250 |
| 1986-07-07 | 625 | 625 | 625 | 625 | 5,000 | 6,250 |
| 1986-07-04 | 625 | 630 | 625 | 625 | 10,000 | 6,250 |
| 1986-07-03 | 621 | 625 | 621 | 623 | 13,000 | 6,230 |
| 1986-07-02 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1986-07-01 | 620 | 621 | 620 | 620 | 9,000 | 6,200 |
| 1986-06-30 | 620 | 620 | 620 | 620 | 6,000 | 6,200 |
| 1986-06-28 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1986-06-27 | 620 | 620 | 620 | 620 | 12,000 | 6,200 |
| 1986-06-26 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1986-06-25 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1986-06-24 | 620 | 620 | 615 | 616 | 10,000 | 6,160 |
| 1986-06-23 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1986-06-21 | 621 | 621 | 621 | 621 | 5,000 | 6,210 |
| 1986-06-20 | 621 | 640 | 620 | 620 | 13,000 | 6,200 |
| 1986-06-19 | 630 | 630 | 620 | 620 | 5,000 | 6,200 |
| 1986-06-18 | 628 | 630 | 621 | 630 | 6,000 | 6,300 |
| 1986-06-17 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1986-06-16 | 621 | 630 | 621 | 630 | 5,000 | 6,300 |
| 1986-06-13 | 635 | 635 | 620 | 620 | 16,000 | 6,200 |
| 1986-06-12 | 640 | 640 | 635 | 635 | 5,000 | 6,350 |
| 1986-06-11 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1986-06-10 | 640 | 640 | 635 | 640 | 6,000 | 6,400 |
| 1986-06-09 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1986-06-07 | 637 | 637 | 637 | 637 | 4,000 | 6,370 |
| 1986-06-06 | 631 | 637 | 631 | 637 | 4,000 | 6,370 |
| 1986-06-05 | 635 | 638 | 631 | 631 | 15,000 | 6,310 |
| 1986-06-04 | 640 | 640 | 635 | 635 | 8,000 | 6,350 |
| 1986-06-03 | 640 | 640 | 635 | 635 | 5,000 | 6,350 |
| 1986-05-31 | 635 | 635 | 635 | 635 | 5,000 | 6,350 |
| 1986-05-30 | 635 | 635 | 625 | 625 | 7,000 | 6,250 |
| 1986-05-29 | 635 | 640 | 635 | 640 | 11,000 | 6,400 |
| 1986-05-28 | 650 | 650 | 646 | 649 | 7,000 | 6,490 |
| 1986-05-27 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1986-05-26 | 658 | 658 | 658 | 658 | 2,000 | 6,580 |
| 1986-05-24 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1986-05-23 | 642 | 642 | 640 | 642 | 4,000 | 6,420 |
| 1986-05-22 | 640 | 642 | 640 | 642 | 5,000 | 6,420 |
| 1986-05-21 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1986-05-20 | 645 | 659 | 645 | 659 | 14,000 | 6,590 |
| 1986-05-19 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1986-05-17 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1986-05-16 | 655 | 655 | 655 | 655 | 9,000 | 6,550 |
| 1986-05-15 | 645 | 655 | 645 | 655 | 5,000 | 6,550 |
| 1986-05-14 | 645 | 645 | 645 | 645 | 4,000 | 6,450 |
| 1986-05-13 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1986-05-12 | 640 | 653 | 640 | 641 | 8,000 | 6,410 |
| 1986-05-09 | 660 | 660 | 640 | 640 | 13,000 | 6,400 |
| 1986-05-08 | 658 | 658 | 655 | 658 | 5,000 | 6,580 |
| 1986-05-07 | 654 | 660 | 654 | 660 | 5,000 | 6,600 |
| 1986-05-06 | 662 | 669 | 641 | 660 | 21,000 | 6,600 |
| 1986-05-02 | 660 | 670 | 660 | 670 | 19,000 | 6,700 |
| 1986-05-01 | 651 | 663 | 651 | 663 | 32,000 | 6,630 |
| 1986-04-30 | 645 | 645 | 645 | 645 | 9,000 | 6,450 |
| 1986-04-28 | 647 | 647 | 645 | 645 | 7,000 | 6,450 |
| 1986-04-26 | 640 | 640 | 640 | 640 | 57,000 | 6,400 |
| 1986-04-25 | 640 | 649 | 635 | 640 | 63,000 | 6,400 |
| 1986-04-24 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1986-04-23 | 645 | 650 | 645 | 649 | 3,000 | 6,490 |
| 1986-04-22 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1986-04-21 | 639 | 650 | 635 | 635 | 15,000 | 6,350 |
| 1986-04-19 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1986-04-18 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1986-04-17 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1986-04-16 | 650 | 650 | 640 | 640 | 5,000 | 6,400 |
| 1986-04-15 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1986-04-14 | 663 | 664 | 660 | 660 | 7,000 | 6,600 |
| 1986-04-11 | 660 | 665 | 660 | 665 | 7,000 | 6,650 |
| 1986-04-10 | 650 | 664 | 650 | 664 | 7,000 | 6,640 |
| 1986-04-09 | 640 | 650 | 640 | 650 | 4,000 | 6,500 |
| 1986-04-08 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1986-04-05 | 640 | 640 | 639 | 640 | 4,000 | 6,400 |
| 1986-04-04 | 630 | 632 | 630 | 630 | 7,000 | 6,300 |
| 1986-04-03 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1986-04-02 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1986-04-01 | 625 | 640 | 625 | 640 | 8,000 | 6,400 |
| 1986-03-31 | 626 | 630 | 625 | 625 | 6,000 | 6,250 |
| 1986-03-28 | 620 | 625 | 616 | 616 | 10,000 | 6,160 |
| 1986-03-27 | 616 | 616 | 615 | 616 | 11,000 | 6,160 |
| 1986-03-26 | 615 | 625 | 615 | 625 | 2,000 | 6,250 |
| 1986-03-25 | 615 | 615 | 615 | 615 | 5,000 | 6,150 |
| 1986-03-24 | 612 | 612 | 612 | 612 | 6,000 | 6,120 |
| 1986-03-22 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1986-03-20 | 610 | 610 | 610 | 610 | 7,000 | 6,100 |
| 1986-03-19 | 620 | 620 | 615 | 615 | 4,000 | 6,150 |
| 1986-03-18 | 635 | 635 | 627 | 627 | 12,000 | 6,270 |
| 1986-03-17 | 627 | 640 | 627 | 640 | 17,000 | 6,400 |
| 1986-03-15 | 623 | 624 | 623 | 624 | 4,000 | 6,240 |
| 1986-03-14 | 620 | 625 | 620 | 625 | 12,000 | 6,250 |
| 1986-03-13 | 630 | 630 | 630 | 630 | 14,000 | 6,300 |
| 1986-03-12 | 630 | 630 | 630 | 630 | 9,000 | 6,300 |
| 1986-03-11 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1986-03-10 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1986-03-06 | 630 | 630 | 620 | 620 | 4,000 | 6,200 |
| 1986-03-05 | 620 | 630 | 620 | 630 | 7,000 | 6,300 |
| 1986-03-04 | 620 | 625 | 620 | 625 | 2,000 | 6,250 |
| 1986-03-03 | 611 | 620 | 610 | 620 | 4,000 | 6,200 |
| 1986-03-01 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1986-02-28 | 625 | 630 | 625 | 630 | 8,000 | 6,300 |
| 1986-02-27 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1986-02-26 | 615 | 627 | 610 | 627 | 12,000 | 6,270 |
| 1986-02-25 | 620 | 620 | 611 | 615 | 17,000 | 6,150 |
| 1986-02-24 | 622 | 622 | 622 | 622 | 1,000 | 6,220 |
| 1986-02-22 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1986-02-21 | 640 | 640 | 630 | 630 | 4,000 | 6,300 |
| 1986-02-20 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1986-02-19 | 645 | 645 | 640 | 640 | 8,000 | 6,400 |
| 1986-02-17 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1986-02-15 | 670 | 670 | 645 | 645 | 3,000 | 6,450 |
| 1986-02-14 | 670 | 670 | 655 | 670 | 10,000 | 6,700 |
| 1986-02-13 | 660 | 660 | 641 | 641 | 7,000 | 6,410 |
| 1986-02-12 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1986-02-10 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1986-02-07 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1986-02-06 | 645 | 650 | 645 | 645 | 3,000 | 6,450 |
| 1986-02-05 | 650 | 650 | 640 | 640 | 4,000 | 6,400 |
| 1986-02-04 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1986-02-03 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1986-02-01 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1986-01-31 | 660 | 690 | 660 | 690 | 15,000 | 6,900 |
| 1986-01-30 | 680 | 680 | 675 | 675 | 8,000 | 6,750 |
| 1986-01-29 | 676 | 689 | 676 | 680 | 38,000 | 6,800 |
| 1986-01-28 | 660 | 670 | 660 | 665 | 20,000 | 6,650 |
| 1986-01-27 | 667 | 667 | 660 | 660 | 10,000 | 6,600 |
| 1986-01-25 | 670 | 670 | 656 | 669 | 26,000 | 6,690 |
| 1986-01-24 | 635 | 670 | 635 | 670 | 44,000 | 6,700 |
| 1986-01-23 | 620 | 625 | 620 | 625 | 11,000 | 6,250 |
| 1986-01-22 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1986-01-21 | 595 | 620 | 595 | 620 | 6,000 | 6,200 |
| 1986-01-20 | 601 | 601 | 600 | 600 | 4,000 | 6,000 |
| 1986-01-18 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1986-01-17 | 615 | 620 | 615 | 620 | 3,000 | 6,200 |
| 1986-01-10 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1986-01-09 | 590 | 590 | 582 | 590 | 6,000 | 5,900 |
| 1986-01-08 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1986-01-07 | 610 | 610 | 600 | 600 | 5,000 | 6,000 |
| 1986-01-06 | 615 | 615 | 615 | 615 | 6,000 | 6,150 |
| 1986-01-04 | 630 | 630 | 615 | 615 | 6,000 | 6,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
