6969 松尾電機(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-256416416416411,0006,410
1990-12-216506506506507,0006,500
1990-12-206606606606601,0006,600
1990-12-196906906856852,0006,850
1990-12-1869069069069010,0006,900
1990-12-177207207207202,0007,200
1990-12-136907006907004,0007,000
1990-12-106606856606854,0006,850
1990-12-0764065564065510,0006,550
1990-12-066306306306307,0006,300
1990-12-056686686686682,0006,680
1990-12-046906906836832,0006,830
1990-12-036956956956952,0006,950
1990-11-3070070069069915,0006,990
1990-11-297007007007005,0007,000
1990-11-287087086907008,0007,000
1990-11-277257257087085,0007,080
1990-11-267307307307301,0007,300
1990-11-217357367357366,0007,360
1990-11-207407427407405,0007,400
1990-11-197507507407494,0007,490
1990-11-167507507507501,0007,500
1990-11-157617617457605,0007,600
1990-11-147697697607602,0007,600
1990-11-137697697607606,0007,600
1990-11-087907907807802,0007,800
1990-11-078208208158154,0008,150
1990-11-068308308208205,0008,200
1990-11-018708708708705,0008,700
1990-10-308808808808805,0008,800
1990-10-298508558508552,0008,550
1990-10-268408408408405,0008,400
1990-10-258408408408401,0008,400
1990-10-2381082081081018,0008,100
1990-10-227858007858008,0008,000
1990-10-197857857857855,0007,850
1990-10-1878578578578510,0007,850
1990-10-167857907857902,0007,900
1990-10-157987987957952,0007,950
1990-10-127997997997995,0007,990
1990-10-117997997997992,0007,990
1990-10-098008008008001,0008,000
1990-10-088008007957956,0007,950
1990-10-058008008008001,0008,000
1990-10-048008008008004,0008,000
1990-10-038008008008001,0008,000
1990-10-028008007997994,0007,990
1990-10-0180080078580038,0008,000
1990-09-2883683680080646,0008,060
1990-09-2785085584084029,0008,400
1990-09-2686086085585513,0008,550
1990-09-258608608508598,0008,590
1990-09-2187087086086513,0008,650
1990-09-2087187187087012,0008,700
1990-09-1988088187087023,0008,700
1990-09-1888188187088089,0008,800
1990-09-178818818818811,0008,810
1990-09-1488088187088127,0008,810
1990-09-1388988987787826,0008,780
1990-09-128838888838887,0008,880
1990-09-118828838808828,0008,820
1990-09-108758828758822,0008,820
1990-09-0789589588088014,0008,800
1990-09-0689989989589514,0008,950
1990-09-059009008919004,0009,000
1990-09-038999108999006,0009,000
1990-08-3189090089090010,0009,000
1990-08-309009008959008,0009,000
1990-08-299019108959008,0009,000
1990-08-289009008959009,0009,000
1990-08-2789990089990011,0009,000
1990-08-2489990289590239,0009,020
1990-08-2391591991091019,0009,100
1990-08-2292092291592018,0009,200
1990-08-219159309109303,0009,300
1990-08-209309309159306,0009,300
1990-08-179329329299294,0009,290
1990-08-169359359359353,0009,350
1990-08-159259309259302,0009,300
1990-08-149259309259307,0009,300
1990-08-139309309309302,0009,300
1990-08-109509509359354,0009,350
1990-08-099509509509509,0009,500
1990-08-089409409409401,0009,400
1990-08-079109259109256,0009,250
1990-08-061,0201,0209899893,0009,890
1990-08-031,0801,0801,0201,02014,00010,200
1990-08-021,1001,1001,1001,1002,00011,000
1990-08-011,1001,1101,1001,10011,00011,000
1990-07-311,1001,1001,1001,1001,00011,000
1990-07-301,1001,1001,1001,1005,00011,000
1990-07-271,1101,1101,1001,11011,00011,100
1990-07-261,1201,1201,1201,1207,00011,200
1990-07-251,1001,1001,1001,1001,00011,000
1990-07-241,1001,1001,0901,10012,00011,000
1990-07-231,1201,1501,1201,12013,00011,200
1990-07-201,1501,1601,1501,1608,00011,600
1990-07-191,1901,1901,1501,18032,00011,800
1990-07-181,1901,1901,1801,18047,00011,800
1990-07-171,1701,1801,1601,16020,00011,600
1990-07-161,1801,1801,1501,17038,00011,700
1990-07-131,1501,1701,1501,17025,00011,700
1990-07-121,1701,1701,1501,15018,00011,500
1990-07-111,1701,1801,1501,17049,00011,700
1990-07-101,1601,2001,1601,18075,00011,800
1990-07-091,1201,1601,1201,16090,00011,600
1990-07-061,1101,1101,0801,11039,00011,100
1990-07-051,0701,1101,0701,07017,00010,700
1990-07-041,0501,0601,0501,06017,00010,600
1990-07-031,0501,0601,0401,05026,00010,500
1990-07-021,0401,0401,0401,0404,00010,400
1990-06-291,0301,0301,0301,03011,00010,300
1990-06-281,0301,0301,0201,03016,00010,300
1990-06-279951,0109951,01013,00010,100
1990-06-261,0001,00098098022,0009,800
1990-06-251,0201,0201,0101,0107,00010,100
1990-06-221,0301,0301,0201,02017,00010,200
1990-06-211,0301,0301,0301,0301,00010,300
1990-06-201,0201,0301,0101,03016,00010,300
1990-06-191,0201,0201,0201,02011,00010,200
1990-06-181,0301,0301,0201,0209,00010,200
1990-06-151,0301,0301,0101,0305,00010,300
1990-06-141,0301,0301,0101,0305,00010,300
1990-06-131,0201,0301,0201,0303,00010,300
1990-06-121,0301,0301,0101,01014,00010,100
1990-06-111,0201,0201,0101,02023,00010,200
1990-06-081,0101,0101,0101,0107,00010,100
1990-06-071,0001,0401,0001,0404,00010,400
1990-06-069811,0409811,0405,00010,400
1990-06-0597597897197897,0009,780
1990-06-049719729719726,0009,720
1990-06-019659669659665,0009,660
1990-05-319809809609604,0009,600
1990-05-3098098097098010,0009,800
1990-05-291,0001,00099099024,0009,900
1990-05-281,0001,0101,0001,00023,00010,000
1990-05-251,0601,0601,0001,00013,00010,000
1990-05-241,0601,0601,0401,04012,00010,400
1990-05-231,0501,0501,0001,04010,00010,400
1990-05-22985990985990119,0009,900
1990-05-219901,0009901,0008,00010,000
1990-05-189709719699696,0009,690
1990-05-179509649509646,0009,640
1990-05-1695095094995021,0009,500
1990-05-1594095094094958,0009,490
1990-05-1493094093093059,0009,300
1990-05-119309309289286,0009,280
1990-05-1092594092092018,0009,200
1990-05-099309309209206,0009,200
1990-05-089409409409404,0009,400
1990-05-029209209209201,0009,200
1990-05-019309309309302,0009,300
1990-04-279309309309306,0009,300
1990-04-269159309159306,0009,300
1990-04-2592092091091021,0009,100
1990-04-2492092091692019,0009,200
1990-04-2393093092592511,0009,250
1990-04-209309309309301,0009,300
1990-04-1892092091091012,0009,100
1990-04-179209209209203,0009,200
1990-04-169209209209205,0009,200
1990-04-139209209209201,0009,200
1990-04-129359359359356,0009,350
1990-04-1191093091093010,0009,300
1990-04-098258258258255,0008,250
1990-04-0678580078580026,0008,000
1990-04-058208208208202,0008,200
1990-04-0487587585085010,0008,500
1990-04-038808808758754,0008,750
1990-03-3095595595095017,0009,500
1990-03-2995596095596019,0009,600
1990-03-2897097095095013,0009,500
1990-03-2795095095095010,0009,500
1990-03-2696096095095010,0009,500
1990-03-239609609559554,0009,550
1990-03-229809809609605,0009,600
1990-03-201,0201,0201,0001,0002,00010,000
1990-03-191,0201,0501,0001,02014,00010,200
1990-03-161,0501,0501,0201,02025,00010,200
1990-03-151,0701,0701,0701,0702,00010,700
1990-03-141,1001,1001,1001,1007,00011,000
1990-03-131,1001,1101,1001,10021,00011,000
1990-03-121,1001,1001,1001,1009,00011,000
1990-03-091,1201,1201,1001,10016,00011,000
1990-03-081,1101,1201,1001,1009,00011,000
1990-03-071,1201,1201,1001,1006,00011,000
1990-03-061,1201,1201,1001,1206,00011,200
1990-03-051,1001,1201,0901,10012,00011,000
1990-03-021,1001,1001,0801,08014,00010,800
1990-03-011,1201,1201,1001,10018,00011,000
1990-02-281,0501,1001,0501,10010,00011,000
1990-02-271,0601,0601,0501,0503,00010,500
1990-02-261,1001,1001,0301,03013,00010,300
1990-02-231,1301,1501,1001,10010,00011,000
1990-02-221,1101,1801,1101,18022,00011,800
1990-02-211,1401,1401,1301,13015,00011,300
1990-02-201,1301,1301,0901,09019,00010,900
1990-02-191,1401,1701,1401,17014,00011,700
1990-02-161,1801,1801,1701,17040,00011,700
1990-02-151,1801,1901,1801,18017,00011,800
1990-02-141,2001,2001,1901,19016,00011,900
1990-02-131,2001,2101,2001,20040,00012,000
1990-02-091,2001,2301,2001,20095,00012,000
1990-02-081,1801,1801,1801,18031,00011,800
1990-02-071,1701,1801,1601,18053,00011,800
1990-02-061,1801,1801,1501,16028,00011,600
1990-02-051,1701,1801,1701,18064,00011,800
1990-02-021,1501,1701,1401,17075,00011,700
1990-02-011,1601,1601,1301,15075,00011,500
1990-01-311,1701,1701,1301,160251,00011,600
1990-01-301,2201,2501,1301,190418,00011,900
1990-01-291,1801,2101,1801,210120,00012,100
1990-01-261,1501,1801,1401,17035,00011,700
1990-01-251,1101,1501,1101,12013,00011,200
1990-01-241,1201,1301,1101,11024,00011,100
1990-01-231,1501,1501,1201,13017,00011,300
1990-01-221,1401,1501,1401,14012,00011,400
1990-01-191,1301,1401,1301,13010,00011,300
1990-01-181,1201,1301,1101,13016,00011,300
1990-01-171,1101,1201,1101,1207,00011,200
1990-01-161,1401,1401,1101,11013,00011,100
1990-01-121,1501,1501,1401,1404,00011,400
1990-01-111,1101,1101,1101,1105,00011,100
1990-01-101,1101,1101,1001,1003,00011,000
1990-01-091,1101,1101,1001,1105,00011,100
1990-01-081,1101,1101,1101,1101,00011,100
1990-01-051,1501,1501,1001,1009,00011,000
1990-01-041,1801,1801,1501,1506,00011,500

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