6969 松尾電機(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,130	1,130	1,130	1,130	1,000	11,300
1989-12-28	1,100	1,100	1,090	1,100	4,000	11,000
1989-12-27	1,100	1,130	1,080	1,100	39,000	11,000
1989-12-26	1,090	1,100	1,090	1,100	16,000	11,000
1989-12-25	1,130	1,130	1,080	1,110	29,000	11,100
1989-12-22	1,100	1,110	1,090	1,090	14,000	10,900
1989-12-21	1,100	1,100	1,100	1,100	1,000	11,000
1989-12-20	1,140	1,140	1,090	1,090	18,000	10,900
1989-12-19	1,180	1,190	1,150	1,150	20,000	11,500
1989-12-18	1,160	1,200	1,160	1,160	43,000	11,600
1989-12-15	1,150	1,160	1,140	1,150	22,000	11,500
1989-12-14	1,160	1,160	1,130	1,150	10,000	11,500
1989-12-13	1,160	1,160	1,160	1,160	5,000	11,600
1989-12-12	1,170	1,170	1,150	1,160	18,000	11,600
1989-12-11	1,160	1,170	1,160	1,170	9,000	11,700
1989-12-08	1,220	1,220	1,170	1,170	46,000	11,700
1989-12-07	1,200	1,260	1,180	1,200	66,000	12,000
1989-12-06	1,120	1,160	1,120	1,160	24,000	11,600
1989-12-05	1,090	1,110	1,090	1,110	72,000	11,100
1989-12-04	1,110	1,120	1,110	1,120	4,000	11,200
1989-12-01	1,140	1,140	1,110	1,110	6,000	11,100
1989-11-30	1,100	1,150	1,100	1,120	42,000	11,200
1989-11-29	1,120	1,120	1,100	1,100	34,000	11,000
1989-11-28	1,100	1,120	1,100	1,100	22,000	11,000
1989-11-27	1,120	1,120	1,100	1,100	4,000	11,000
1989-11-24	1,130	1,130	1,130	1,130	2,000	11,300
1989-11-22	1,130	1,130	1,100	1,130	10,000	11,300
1989-11-21	1,100	1,130	1,100	1,130	22,000	11,300
1989-11-20	1,130	1,130	1,060	1,060	71,000	10,600
1989-11-17	1,110	1,130	1,100	1,130	5,000	11,300
1989-11-16	1,140	1,140	1,140	1,140	17,000	11,400
1989-11-15	1,130	1,140	1,100	1,100	12,000	11,000
1989-11-14	1,130	1,150	1,130	1,150	20,000	11,500
1989-11-13	1,150	1,150	1,150	1,150	4,000	11,500
1989-11-10	1,140	1,140	1,130	1,140	31,000	11,400
1989-11-09	1,150	1,150	1,150	1,150	16,000	11,500
1989-11-08	1,150	1,150	1,090	1,150	13,000	11,500
1989-11-07	1,110	1,150	1,090	1,150	22,000	11,500
1989-11-06	1,120	1,130	1,120	1,120	4,000	11,200
1989-11-02	1,110	1,130	1,110	1,110	10,000	11,100
1989-11-01	1,130	1,140	1,130	1,130	14,000	11,300
1989-10-31	1,130	1,150	1,130	1,150	4,000	11,500
1989-10-30	1,110	1,130	1,110	1,130	6,000	11,300
1989-10-27	1,170	1,170	1,130	1,130	14,000	11,300
1989-10-26	1,210	1,210	1,180	1,180	58,000	11,800
1989-10-25	1,210	1,220	1,190	1,200	60,000	12,000
1989-10-24	1,180	1,230	1,160	1,220	169,000	12,200
1989-10-23	1,210	1,210	1,160	1,160	56,000	11,600
1989-10-20	1,090	1,210	1,090	1,190	248,000	11,900
1989-10-19	1,090	1,090	1,080	1,090	30,000	10,900
1989-10-18	1,090	1,100	1,080	1,090	76,000	10,900
1989-10-17	1,090	1,110	1,090	1,090	65,000	10,900
1989-10-16	1,080	1,100	1,080	1,090	75,000	10,900
1989-10-13	1,070	1,120	1,070	1,110	40,000	11,100
1989-10-12	1,100	1,110	1,080	1,080	46,000	10,800
1989-10-11	1,120	1,120	1,100	1,100	52,000	11,000
1989-10-09	1,090	1,100	1,080	1,100	104,000	11,000
1989-10-06	1,080	1,100	1,070	1,090	145,000	10,900
1989-10-05	1,000	1,070	1,000	1,070	73,000	10,700
1989-10-04	999	1,000	995	995	24,000	9,950
1989-10-03	999	999	996	999	22,000	9,990
1989-10-02	998	998	995	995	10,000	9,950
1989-09-29	999	999	990	995	17,000	9,950
1989-09-28	990	999	990	999	3,000	9,990
1989-09-27	999	999	988	988	6,000	9,880
1989-09-26	990	990	980	985	10,000	9,850
1989-09-25	980	999	980	999	19,000	9,990
1989-09-22	980	980	980	980	12,000	9,800
1989-09-21	995	1,000	980	980	15,000	9,800
1989-09-20	990	999	990	999	2,000	9,990
1989-09-19	980	980	980	980	2,000	9,800
1989-09-18	1,000	1,000	1,000	1,000	1,000	10,000
1989-09-14	1,000	1,000	990	990	2,000	9,900
1989-09-13	990	1,000	990	1,000	6,000	10,000
1989-09-12	980	980	980	980	2,000	9,800
1989-09-11	980	985	980	980	4,000	9,800
1989-09-08	1,000	1,000	980	980	7,000	9,800
1989-09-07	980	980	975	976	3,000	9,760
1989-09-06	1,000	1,000	975	975	10,000	9,750
1989-09-05	1,000	1,000	1,000	1,000	2,000	10,000
1989-09-04	1,000	1,020	1,000	1,000	17,000	10,000
1989-09-01	1,000	1,010	1,000	1,000	11,000	10,000
1989-08-31	1,000	1,010	1,000	1,000	6,000	10,000
1989-08-30	1,040	1,040	1,000	1,000	71,000	10,000
1989-08-29	1,030	1,030	1,010	1,010	128,000	10,100
1989-08-28	1,040	1,040	1,030	1,030	16,000	10,300
1989-08-25	1,050	1,050	1,030	1,040	19,000	10,400
1989-08-24	1,000	1,060	1,000	1,050	58,000	10,500
1989-08-23	990	1,000	982	1,000	13,000	10,000
1989-08-22	974	980	974	980	8,000	9,800
1989-08-21	975	975	974	974	8,000	9,740
1989-08-18	973	975	973	975	3,000	9,750
1989-08-17	970	970	970	970	3,000	9,700
1989-08-16	964	970	960	970	15,000	9,700
1989-08-15	965	965	965	965	4,000	9,650
1989-08-14	970	970	970	970	5,000	9,700
1989-08-11	980	980	980	980	6,000	9,800
1989-08-10	956	960	956	960	8,000	9,600
1989-08-09	970	970	960	960	12,000	9,600
1989-08-08	956	956	956	956	2,000	9,560
1989-08-07	945	950	945	950	5,000	9,500
1989-08-04	945	945	940	940	5,000	9,400
1989-08-03	952	952	950	950	9,000	9,500
1989-08-02	940	980	940	980	11,000	9,800
1989-08-01	950	961	949	961	8,000	9,610
1989-07-31	980	980	950	950	17,000	9,500
1989-07-28	969	980	966	980	9,000	9,800
1989-07-27	966	966	966	966	1,000	9,660
1989-07-26	965	965	965	965	2,000	9,650
1989-07-25	980	980	960	980	3,000	9,800
1989-07-24	970	970	955	955	2,000	9,550
1989-07-21	970	970	960	970	6,000	9,700
1989-07-20	971	971	970	970	6,000	9,700
1989-07-19	990	990	966	966	20,000	9,660
1989-07-18	990	990	985	990	14,000	9,900
1989-07-17	1,000	1,000	995	995	9,000	9,950
1989-07-14	980	980	980	980	6,000	9,800
1989-07-13	1,000	1,000	990	990	6,000	9,900
1989-07-12	1,020	1,040	1,010	1,010	54,000	10,100
1989-07-11	1,040	1,090	1,010	1,010	96,000	10,100
1989-07-10	970	1,050	970	1,030	64,000	10,300
1989-07-07	950	970	950	970	12,000	9,700
1989-07-05	941	946	941	946	4,000	9,460
1989-07-04	941	950	941	950	16,000	9,500
1989-07-03	950	950	950	950	2,000	9,500
1989-06-30	940	945	940	945	16,000	9,450
1989-06-29	955	955	941	941	11,000	9,410
1989-06-28	965	965	955	955	16,000	9,550
1989-06-27	971	971	960	965	9,000	9,650
1989-06-26	950	980	950	971	14,000	9,710
1989-06-23	940	950	940	940	13,000	9,400
1989-06-22	955	955	950	950	9,000	9,500
1989-06-21	940	960	940	955	7,000	9,550
1989-06-20	921	940	921	925	12,000	9,250
1989-06-19	935	935	930	930	2,000	9,300
1989-06-16	936	936	920	920	16,000	9,200
1989-06-15	939	939	936	936	3,000	9,360
1989-06-14	930	939	930	939	2,000	9,390
1989-06-13	935	935	930	930	4,000	9,300
1989-06-12	928	929	928	929	2,000	9,290
1989-06-09	930	930	930	930	2,000	9,300
1989-06-08	935	935	935	935	3,000	9,350
1989-06-07	931	931	930	930	8,000	9,300
1989-06-06	930	940	930	940	9,000	9,400
1989-06-05	940	940	930	930	9,000	9,300
1989-06-02	947	947	940	940	6,000	9,400
1989-06-01	946	947	945	947	4,000	9,470
1989-05-31	940	941	940	941	2,000	9,410
1989-05-30	947	948	947	947	20,000	9,470
1989-05-29	960	960	940	947	16,000	9,470
1989-05-26	940	970	940	960	31,000	9,600
1989-05-25	930	944	930	944	6,000	9,440
1989-05-24	940	940	930	930	20,000	9,300
1989-05-23	940	940	930	930	10,000	9,300
1989-05-22	935	940	935	940	4,000	9,400
1989-05-19	940	955	921	921	8,000	9,210
1989-05-18	921	940	921	940	9,000	9,400
1989-05-17	900	905	900	900	22,000	9,000
1989-05-16	887	890	887	890	9,000	8,900
1989-05-15	888	888	888	888	4,000	8,880
1989-05-12	890	890	890	890	3,000	8,900
1989-05-11	899	900	881	881	59,000	8,810
1989-05-09	882	882	882	882	1,000	8,820
1989-05-08	905	905	900	900	3,000	9,000
1989-05-02	899	900	899	900	3,000	9,000
1989-05-01	899	899	899	899	8,000	8,990
1989-04-28	890	899	890	899	7,000	8,990
1989-04-27	900	900	882	882	3,000	8,820
1989-04-26	881	881	881	881	2,000	8,810
1989-04-25	882	882	882	882	1,000	8,820
1989-04-24	895	900	895	900	5,000	9,000
1989-04-21	900	900	900	900	2,000	9,000
1989-04-20	871	900	871	900	10,000	9,000
1989-04-18	860	860	860	860	2,000	8,600
1989-04-14	870	870	860	860	2,000	8,600
1989-04-13	884	884	884	884	5,000	8,840
1989-04-12	895	895	895	895	1,000	8,950
1989-04-11	895	895	895	895	2,000	8,950
1989-04-07	850	850	850	850	8,000	8,500
1989-04-06	855	855	850	850	8,000	8,500
1989-04-04	858	858	858	858	1,000	8,580
1989-04-03	860	860	860	860	1,000	8,600
1989-03-31	850	860	850	860	7,000	8,600
1989-03-30	850	850	850	850	1,000	8,500
1989-03-28	841	841	840	840	6,000	8,400
1989-03-24	840	840	835	835	15,000	8,350
1989-03-23	835	835	831	834	13,000	8,340
1989-03-22	850	850	850	850	13,000	8,500
1989-03-20	855	855	840	840	21,000	8,400
1989-03-16	842	850	841	850	20,000	8,500
1989-03-15	840	842	840	842	4,000	8,420
1989-03-14	841	841	841	841	1,000	8,410
1989-03-13	840	840	840	840	5,000	8,400
1989-03-09	850	850	835	835	4,000	8,350
1989-03-08	855	855	855	855	4,000	8,550
1989-03-07	856	856	856	856	1,000	8,560
1989-03-06	856	856	856	856	1,000	8,560
1989-03-03	875	875	855	855	4,000	8,550
1989-03-02	881	881	865	865	7,000	8,650
1989-03-01	890	890	883	885	16,000	8,850
1989-02-28	900	900	890	890	2,000	8,900
1989-02-27	881	900	880	900	16,000	9,000
1989-02-23	881	881	881	881	2,000	8,810
1989-02-22	885	885	885	885	2,000	8,850
1989-02-21	885	885	885	885	2,000	8,850
1989-02-20	845	845	840	840	11,000	8,400
1989-02-17	855	855	840	840	5,000	8,400
1989-02-16	856	856	851	851	4,000	8,510
1989-02-15	861	861	856	856	10,000	8,560
1989-02-14	890	890	871	871	2,000	8,710
1989-02-13	871	872	871	872	6,000	8,720
1989-02-10	899	899	880	881	10,000	8,810
1989-02-09	900	900	899	899	17,000	8,990
1989-02-08	900	900	900	900	11,000	9,000
1989-02-07	910	910	905	905	14,000	9,050
1989-02-06	910	910	910	910	3,000	9,100
1989-02-03	910	910	910	910	1,000	9,100
1989-02-02	919	920	910	910	9,000	9,100
1989-02-01	919	919	900	900	9,000	9,000
1989-01-31	923	923	919	920	11,000	9,200
1989-01-30	925	925	925	925	2,000	9,250
1989-01-28	905	928	905	923	11,000	9,230
1989-01-27	875	900	875	900	11,000	9,000
1989-01-26	875	875	875	875	1,000	8,750
1989-01-25	875	875	875	875	1,000	8,750
1989-01-24	870	870	850	850	9,000	8,500
1989-01-23	851	870	851	870	2,000	8,700
1989-01-20	860	860	851	851	3,000	8,510
1989-01-19	860	860	860	860	4,000	8,600
1989-01-18	845	850	845	850	31,000	8,500
1989-01-12	835	835	835	835	4,000	8,350
1989-01-11	821	821	821	821	1,000	8,210
1989-01-10	820	820	820	820	1,000	8,200
1989-01-09	815	815	815	815	5,000	8,150
1989-01-06	825	825	815	815	15,000	8,150
1989-01-05	820	820	820	820	4,000	8,200
1989-01-04	815	815	815	815	5,000	8,150

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