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
