6969 松尾電機(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 606 | 606 | 600 | 600 | 11,000 | 6,000 |
| 1987-12-26 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1987-12-25 | 610 | 610 | 610 | 610 | 11,000 | 6,100 |
| 1987-12-24 | 610 | 610 | 610 | 610 | 14,000 | 6,100 |
| 1987-12-23 | 606 | 610 | 606 | 610 | 5,000 | 6,100 |
| 1987-12-22 | 620 | 620 | 602 | 605 | 43,000 | 6,050 |
| 1987-12-21 | 625 | 625 | 610 | 610 | 13,000 | 6,100 |
| 1987-12-18 | 630 | 630 | 620 | 620 | 5,000 | 6,200 |
| 1987-12-17 | 620 | 620 | 611 | 611 | 5,000 | 6,110 |
| 1987-12-16 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1987-12-15 | 602 | 606 | 602 | 606 | 2,000 | 6,060 |
| 1987-12-14 | 602 | 602 | 600 | 600 | 6,000 | 6,000 |
| 1987-12-11 | 610 | 612 | 600 | 600 | 7,000 | 6,000 |
| 1987-12-10 | 622 | 622 | 622 | 622 | 6,000 | 6,220 |
| 1987-12-09 | 645 | 645 | 630 | 630 | 5,000 | 6,300 |
| 1987-12-08 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1987-12-07 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1987-12-05 | 645 | 645 | 645 | 645 | 10,000 | 6,450 |
| 1987-12-04 | 645 | 645 | 645 | 645 | 3,000 | 6,450 |
| 1987-12-02 | 646 | 650 | 646 | 650 | 20,000 | 6,500 |
| 1987-11-28 | 660 | 660 | 646 | 646 | 8,000 | 6,460 |
| 1987-11-27 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1987-11-26 | 660 | 660 | 650 | 660 | 9,000 | 6,600 |
| 1987-11-25 | 660 | 660 | 660 | 660 | 15,000 | 6,600 |
| 1987-11-24 | 655 | 655 | 650 | 650 | 7,000 | 6,500 |
| 1987-11-20 | 650 | 655 | 650 | 655 | 12,000 | 6,550 |
| 1987-11-19 | 645 | 650 | 645 | 650 | 5,000 | 6,500 |
| 1987-11-18 | 620 | 640 | 620 | 640 | 4,000 | 6,400 |
| 1987-11-17 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1987-11-16 | 620 | 620 | 620 | 620 | 22,000 | 6,200 |
| 1987-11-13 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1987-11-12 | 610 | 610 | 600 | 600 | 3,000 | 6,000 |
| 1987-11-10 | 640 | 640 | 640 | 640 | 23,000 | 6,400 |
| 1987-11-09 | 640 | 650 | 640 | 650 | 5,000 | 6,500 |
| 1987-11-07 | 642 | 650 | 642 | 650 | 2,000 | 6,500 |
| 1987-11-06 | 640 | 641 | 640 | 641 | 5,000 | 6,410 |
| 1987-11-05 | 650 | 650 | 645 | 645 | 6,000 | 6,450 |
| 1987-11-04 | 655 | 655 | 655 | 655 | 12,000 | 6,550 |
| 1987-11-02 | 655 | 655 | 655 | 655 | 4,000 | 6,550 |
| 1987-10-31 | 635 | 650 | 630 | 650 | 15,000 | 6,500 |
| 1987-10-30 | 655 | 655 | 644 | 644 | 12,000 | 6,440 |
| 1987-10-29 | 675 | 675 | 655 | 655 | 46,000 | 6,550 |
| 1987-10-28 | 665 | 670 | 665 | 670 | 8,000 | 6,700 |
| 1987-10-27 | 655 | 660 | 650 | 655 | 31,000 | 6,550 |
| 1987-10-26 | 690 | 690 | 660 | 660 | 32,000 | 6,600 |
| 1987-10-24 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1987-10-23 | 715 | 715 | 710 | 710 | 34,000 | 7,100 |
| 1987-10-22 | 750 | 750 | 734 | 734 | 5,000 | 7,340 |
| 1987-10-21 | 650 | 728 | 650 | 728 | 23,000 | 7,280 |
| 1987-10-20 | 655 | 655 | 650 | 650 | 15,000 | 6,500 |
| 1987-10-19 | 750 | 750 | 750 | 750 | 9,000 | 7,500 |
| 1987-10-16 | 790 | 790 | 780 | 785 | 23,000 | 7,850 |
| 1987-10-15 | 790 | 800 | 790 | 790 | 34,000 | 7,900 |
| 1987-10-14 | 785 | 799 | 785 | 791 | 20,000 | 7,910 |
| 1987-10-13 | 817 | 817 | 790 | 790 | 39,000 | 7,900 |
| 1987-10-12 | 810 | 825 | 810 | 820 | 20,000 | 8,200 |
| 1987-10-09 | 815 | 830 | 800 | 825 | 53,000 | 8,250 |
| 1987-10-08 | 835 | 835 | 813 | 830 | 50,000 | 8,300 |
| 1987-10-07 | 825 | 840 | 825 | 830 | 37,000 | 8,300 |
| 1987-10-06 | 840 | 840 | 835 | 835 | 94,000 | 8,350 |
| 1987-10-05 | 835 | 835 | 820 | 830 | 25,000 | 8,300 |
| 1987-10-03 | 840 | 840 | 830 | 830 | 15,000 | 8,300 |
| 1987-10-02 | 855 | 855 | 835 | 848 | 136,000 | 8,480 |
| 1987-10-01 | 830 | 870 | 828 | 850 | 647,000 | 8,500 |
| 1987-09-30 | 830 | 830 | 829 | 830 | 29,000 | 8,300 |
| 1987-09-29 | 821 | 835 | 810 | 830 | 83,000 | 8,300 |
| 1987-09-28 | 835 | 835 | 811 | 823 | 173,000 | 8,230 |
| 1987-09-26 | 845 | 845 | 820 | 820 | 131,000 | 8,200 |
| 1987-09-25 | 851 | 860 | 835 | 860 | 307,000 | 8,600 |
| 1987-09-24 | 830 | 861 | 830 | 850 | 633,000 | 8,500 |
| 1987-09-22 | 795 | 826 | 785 | 825 | 517,000 | 8,250 |
| 1987-09-21 | 779 | 791 | 750 | 780 | 179,000 | 7,800 |
| 1987-09-18 | 755 | 810 | 755 | 781 | 743,000 | 7,810 |
| 1987-09-17 | 728 | 767 | 725 | 750 | 533,000 | 7,500 |
| 1987-09-16 | 700 | 721 | 695 | 721 | 176,000 | 7,210 |
| 1987-09-14 | 680 | 700 | 680 | 695 | 14,000 | 6,950 |
| 1987-09-11 | 675 | 690 | 675 | 690 | 34,000 | 6,900 |
| 1987-09-10 | 685 | 690 | 675 | 675 | 38,000 | 6,750 |
| 1987-09-09 | 685 | 685 | 675 | 684 | 11,000 | 6,840 |
| 1987-09-08 | 684 | 685 | 675 | 685 | 8,000 | 6,850 |
| 1987-09-07 | 680 | 680 | 675 | 675 | 2,000 | 6,750 |
| 1987-09-05 | 688 | 688 | 685 | 685 | 5,000 | 6,850 |
| 1987-09-04 | 670 | 685 | 670 | 685 | 11,000 | 6,850 |
| 1987-09-03 | 666 | 666 | 665 | 666 | 23,000 | 6,660 |
| 1987-09-02 | 670 | 688 | 669 | 688 | 9,000 | 6,880 |
| 1987-09-01 | 670 | 690 | 669 | 690 | 24,000 | 6,900 |
| 1987-08-31 | 680 | 680 | 669 | 670 | 19,000 | 6,700 |
| 1987-08-29 | 675 | 677 | 670 | 670 | 14,000 | 6,700 |
| 1987-08-28 | 695 | 695 | 675 | 680 | 17,000 | 6,800 |
| 1987-08-27 | 685 | 700 | 685 | 695 | 16,000 | 6,950 |
| 1987-08-26 | 670 | 675 | 670 | 675 | 13,000 | 6,750 |
| 1987-08-25 | 680 | 680 | 670 | 670 | 10,000 | 6,700 |
| 1987-08-24 | 660 | 680 | 660 | 680 | 8,000 | 6,800 |
| 1987-08-22 | 680 | 680 | 670 | 670 | 10,000 | 6,700 |
| 1987-08-21 | 670 | 680 | 670 | 680 | 8,000 | 6,800 |
| 1987-08-20 | 666 | 670 | 665 | 665 | 19,000 | 6,650 |
| 1987-08-19 | 665 | 665 | 665 | 665 | 16,000 | 6,650 |
| 1987-08-18 | 700 | 702 | 695 | 700 | 43,000 | 7,000 |
| 1987-08-17 | 707 | 707 | 695 | 695 | 81,000 | 6,950 |
| 1987-08-14 | 698 | 705 | 695 | 705 | 104,000 | 7,050 |
| 1987-08-13 | 675 | 700 | 672 | 694 | 79,000 | 6,940 |
| 1987-08-12 | 672 | 675 | 671 | 672 | 22,000 | 6,720 |
| 1987-08-11 | 673 | 673 | 667 | 671 | 25,000 | 6,710 |
| 1987-08-10 | 671 | 680 | 670 | 671 | 19,000 | 6,710 |
| 1987-08-07 | 685 | 685 | 670 | 670 | 12,000 | 6,700 |
| 1987-08-06 | 662 | 685 | 662 | 680 | 59,000 | 6,800 |
| 1987-08-05 | 680 | 680 | 660 | 660 | 28,000 | 6,600 |
| 1987-08-04 | 665 | 685 | 665 | 682 | 29,000 | 6,820 |
| 1987-08-03 | 698 | 698 | 688 | 692 | 92,000 | 6,920 |
| 1987-08-01 | 685 | 693 | 681 | 693 | 103,000 | 6,930 |
| 1987-07-31 | 698 | 698 | 670 | 670 | 187,000 | 6,700 |
| 1987-07-30 | 646 | 700 | 645 | 679 | 448,000 | 6,790 |
| 1987-07-29 | 630 | 635 | 630 | 633 | 116,000 | 6,330 |
| 1987-07-28 | 630 | 630 | 630 | 630 | 13,000 | 6,300 |
| 1987-07-27 | 630 | 630 | 630 | 630 | 9,000 | 6,300 |
| 1987-07-25 | 630 | 630 | 626 | 630 | 7,000 | 6,300 |
| 1987-07-24 | 620 | 629 | 620 | 625 | 16,000 | 6,250 |
| 1987-07-23 | 629 | 630 | 620 | 630 | 49,000 | 6,300 |
| 1987-07-22 | 625 | 630 | 621 | 630 | 24,000 | 6,300 |
| 1987-07-21 | 630 | 630 | 630 | 630 | 22,000 | 6,300 |
| 1987-07-20 | 630 | 630 | 630 | 630 | 17,000 | 6,300 |
| 1987-07-17 | 625 | 625 | 610 | 610 | 9,000 | 6,100 |
| 1987-07-16 | 620 | 625 | 620 | 625 | 8,000 | 6,250 |
| 1987-07-15 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1987-07-14 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1987-07-13 | 605 | 605 | 600 | 600 | 12,000 | 6,000 |
| 1987-07-10 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1987-07-09 | 613 | 613 | 610 | 610 | 3,000 | 6,100 |
| 1987-07-08 | 612 | 616 | 610 | 616 | 9,000 | 6,160 |
| 1987-07-07 | 612 | 612 | 612 | 612 | 2,000 | 6,120 |
| 1987-07-06 | 620 | 620 | 609 | 610 | 8,000 | 6,100 |
| 1987-07-04 | 630 | 630 | 620 | 620 | 3,000 | 6,200 |
| 1987-07-03 | 635 | 635 | 630 | 630 | 13,000 | 6,300 |
| 1987-07-02 | 630 | 644 | 630 | 635 | 15,000 | 6,350 |
| 1987-07-01 | 610 | 630 | 610 | 630 | 8,000 | 6,300 |
| 1987-06-30 | 600 | 603 | 600 | 602 | 7,000 | 6,020 |
| 1987-06-29 | 638 | 639 | 610 | 610 | 4,000 | 6,100 |
| 1987-06-27 | 645 | 645 | 644 | 644 | 6,000 | 6,440 |
| 1987-06-26 | 650 | 650 | 645 | 645 | 13,000 | 6,450 |
| 1987-06-25 | 650 | 660 | 647 | 650 | 26,000 | 6,500 |
| 1987-06-24 | 665 | 665 | 653 | 653 | 33,000 | 6,530 |
| 1987-06-23 | 615 | 645 | 612 | 645 | 22,000 | 6,450 |
| 1987-06-22 | 609 | 615 | 609 | 610 | 14,000 | 6,100 |
| 1987-06-19 | 601 | 603 | 600 | 603 | 7,000 | 6,030 |
| 1987-06-18 | 610 | 611 | 605 | 605 | 16,000 | 6,050 |
| 1987-06-17 | 615 | 615 | 611 | 611 | 12,000 | 6,110 |
| 1987-06-16 | 605 | 613 | 605 | 610 | 113,000 | 6,100 |
| 1987-06-15 | 605 | 605 | 600 | 600 | 43,000 | 6,000 |
| 1987-06-12 | 570 | 595 | 570 | 595 | 30,000 | 5,950 |
| 1987-06-11 | 570 | 570 | 565 | 565 | 8,000 | 5,650 |
| 1987-06-10 | 575 | 575 | 574 | 574 | 7,000 | 5,740 |
| 1987-06-09 | 575 | 580 | 575 | 575 | 7,000 | 5,750 |
| 1987-06-08 | 565 | 570 | 565 | 570 | 9,000 | 5,700 |
| 1987-06-06 | 560 | 565 | 556 | 560 | 7,000 | 5,600 |
| 1987-06-05 | 550 | 560 | 550 | 555 | 16,000 | 5,550 |
| 1987-06-04 | 545 | 550 | 545 | 550 | 6,000 | 5,500 |
| 1987-06-03 | 545 | 545 | 540 | 540 | 5,000 | 5,400 |
| 1987-06-01 | 550 | 550 | 550 | 550 | 15,000 | 5,500 |
| 1987-05-30 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1987-05-29 | 546 | 547 | 546 | 547 | 2,000 | 5,470 |
| 1987-05-28 | 550 | 553 | 545 | 545 | 9,000 | 5,450 |
| 1987-05-27 | 510 | 550 | 510 | 550 | 4,000 | 5,500 |
| 1987-05-26 | 500 | 501 | 500 | 500 | 6,000 | 5,000 |
| 1987-05-25 | 500 | 510 | 500 | 500 | 15,000 | 5,000 |
| 1987-05-22 | 500 | 500 | 493 | 493 | 3,000 | 4,930 |
| 1987-05-20 | 500 | 500 | 492 | 500 | 10,000 | 5,000 |
| 1987-05-19 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1987-05-18 | 500 | 500 | 497 | 500 | 5,000 | 5,000 |
| 1987-05-15 | 500 | 500 | 490 | 490 | 5,000 | 4,900 |
| 1987-05-14 | 472 | 485 | 472 | 485 | 3,000 | 4,850 |
| 1987-05-13 | 468 | 481 | 468 | 481 | 15,000 | 4,810 |
| 1987-05-12 | 470 | 470 | 468 | 468 | 6,000 | 4,680 |
| 1987-05-08 | 480 | 480 | 470 | 475 | 5,000 | 4,750 |
| 1987-05-06 | 476 | 476 | 470 | 470 | 6,000 | 4,700 |
| 1987-05-01 | 500 | 500 | 475 | 475 | 9,000 | 4,750 |
| 1987-04-30 | 490 | 500 | 490 | 500 | 4,000 | 5,000 |
| 1987-04-28 | 475 | 490 | 475 | 490 | 5,000 | 4,900 |
| 1987-04-27 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1987-04-25 | 481 | 481 | 480 | 480 | 6,000 | 4,800 |
| 1987-04-24 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1987-04-23 | 490 | 490 | 485 | 485 | 4,000 | 4,850 |
| 1987-04-22 | 486 | 486 | 485 | 485 | 2,000 | 4,850 |
| 1987-04-21 | 475 | 480 | 475 | 480 | 3,000 | 4,800 |
| 1987-04-20 | 475 | 475 | 470 | 470 | 5,000 | 4,700 |
| 1987-04-17 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1987-04-16 | 490 | 490 | 480 | 480 | 5,000 | 4,800 |
| 1987-04-15 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1987-04-14 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1987-04-13 | 491 | 491 | 490 | 490 | 4,000 | 4,900 |
| 1987-04-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1987-04-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1987-04-06 | 500 | 510 | 490 | 510 | 5,000 | 5,100 |
| 1987-04-04 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1987-04-03 | 510 | 510 | 490 | 490 | 3,000 | 4,900 |
| 1987-04-02 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1987-04-01 | 496 | 496 | 495 | 495 | 5,000 | 4,950 |
| 1987-03-31 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1987-03-30 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1987-03-28 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1987-03-26 | 501 | 501 | 490 | 490 | 57,000 | 4,900 |
| 1987-03-25 | 500 | 500 | 499 | 499 | 52,000 | 4,990 |
| 1987-03-24 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1987-03-23 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1987-03-20 | 490 | 495 | 490 | 495 | 7,000 | 4,950 |
| 1987-03-19 | 490 | 505 | 490 | 505 | 8,000 | 5,050 |
| 1987-03-18 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1987-03-13 | 513 | 513 | 490 | 490 | 4,000 | 4,900 |
| 1987-03-12 | 513 | 513 | 513 | 513 | 2,000 | 5,130 |
| 1987-03-11 | 513 | 513 | 511 | 513 | 5,000 | 5,130 |
| 1987-03-10 | 511 | 511 | 511 | 511 | 9,000 | 5,110 |
| 1987-03-09 | 495 | 513 | 495 | 513 | 8,000 | 5,130 |
| 1987-03-07 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1987-03-06 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1987-03-05 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1987-03-04 | 495 | 495 | 490 | 490 | 8,000 | 4,900 |
| 1987-03-03 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1987-03-02 | 495 | 495 | 480 | 490 | 14,000 | 4,900 |
| 1987-02-28 | 485 | 495 | 485 | 495 | 2,000 | 4,950 |
| 1987-02-27 | 485 | 485 | 481 | 481 | 3,000 | 4,810 |
| 1987-02-26 | 490 | 500 | 490 | 500 | 16,000 | 5,000 |
| 1987-02-25 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1987-02-24 | 490 | 490 | 485 | 489 | 7,000 | 4,890 |
| 1987-02-23 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1987-02-20 | 490 | 490 | 483 | 483 | 3,000 | 4,830 |
| 1987-02-19 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1987-02-18 | 491 | 491 | 480 | 480 | 4,000 | 4,800 |
| 1987-02-17 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1987-02-16 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1987-02-12 | 492 | 492 | 490 | 490 | 11,000 | 4,900 |
| 1987-02-10 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1987-02-09 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1987-02-07 | 490 | 491 | 490 | 491 | 3,000 | 4,910 |
| 1987-02-06 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1987-02-05 | 490 | 490 | 490 | 490 | 8,000 | 4,900 |
| 1987-02-04 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1987-02-03 | 483 | 500 | 483 | 490 | 12,000 | 4,900 |
| 1987-02-02 | 475 | 480 | 475 | 480 | 254,000 | 4,800 |
| 1987-01-31 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1987-01-30 | 472 | 472 | 470 | 470 | 7,000 | 4,700 |
| 1987-01-29 | 480 | 480 | 470 | 470 | 11,000 | 4,700 |
| 1987-01-28 | 481 | 481 | 480 | 480 | 7,000 | 4,800 |
| 1987-01-27 | 490 | 490 | 480 | 480 | 5,000 | 4,800 |
| 1987-01-26 | 480 | 490 | 480 | 490 | 2,000 | 4,900 |
| 1987-01-24 | 476 | 476 | 476 | 476 | 7,000 | 4,760 |
| 1987-01-23 | 475 | 475 | 475 | 475 | 7,000 | 4,750 |
| 1987-01-22 | 470 | 472 | 470 | 470 | 9,000 | 4,700 |
| 1987-01-21 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1987-01-20 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1987-01-19 | 495 | 495 | 490 | 490 | 2,000 | 4,900 |
| 1987-01-16 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1987-01-14 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1987-01-13 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1987-01-09 | 500 | 520 | 500 | 520 | 15,000 | 5,200 |
| 1987-01-08 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
