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 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1990-12-21 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1990-12-20 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1990-12-19 | 690 | 690 | 685 | 685 | 2,000 | 6,850 |
| 1990-12-18 | 690 | 690 | 690 | 690 | 10,000 | 6,900 |
| 1990-12-17 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1990-12-13 | 690 | 700 | 690 | 700 | 4,000 | 7,000 |
| 1990-12-10 | 660 | 685 | 660 | 685 | 4,000 | 6,850 |
| 1990-12-07 | 640 | 655 | 640 | 655 | 10,000 | 6,550 |
| 1990-12-06 | 630 | 630 | 630 | 630 | 7,000 | 6,300 |
| 1990-12-05 | 668 | 668 | 668 | 668 | 2,000 | 6,680 |
| 1990-12-04 | 690 | 690 | 683 | 683 | 2,000 | 6,830 |
| 1990-12-03 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1990-11-30 | 700 | 700 | 690 | 699 | 15,000 | 6,990 |
| 1990-11-29 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1990-11-28 | 708 | 708 | 690 | 700 | 8,000 | 7,000 |
| 1990-11-27 | 725 | 725 | 708 | 708 | 5,000 | 7,080 |
| 1990-11-26 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1990-11-21 | 735 | 736 | 735 | 736 | 6,000 | 7,360 |
| 1990-11-20 | 740 | 742 | 740 | 740 | 5,000 | 7,400 |
| 1990-11-19 | 750 | 750 | 740 | 749 | 4,000 | 7,490 |
| 1990-11-16 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1990-11-15 | 761 | 761 | 745 | 760 | 5,000 | 7,600 |
| 1990-11-14 | 769 | 769 | 760 | 760 | 2,000 | 7,600 |
| 1990-11-13 | 769 | 769 | 760 | 760 | 6,000 | 7,600 |
| 1990-11-08 | 790 | 790 | 780 | 780 | 2,000 | 7,800 |
| 1990-11-07 | 820 | 820 | 815 | 815 | 4,000 | 8,150 |
| 1990-11-06 | 830 | 830 | 820 | 820 | 5,000 | 8,200 |
| 1990-11-01 | 870 | 870 | 870 | 870 | 5,000 | 8,700 |
| 1990-10-30 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1990-10-29 | 850 | 855 | 850 | 855 | 2,000 | 8,550 |
| 1990-10-26 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1990-10-25 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1990-10-23 | 810 | 820 | 810 | 810 | 18,000 | 8,100 |
| 1990-10-22 | 785 | 800 | 785 | 800 | 8,000 | 8,000 |
| 1990-10-19 | 785 | 785 | 785 | 785 | 5,000 | 7,850 |
| 1990-10-18 | 785 | 785 | 785 | 785 | 10,000 | 7,850 |
| 1990-10-16 | 785 | 790 | 785 | 790 | 2,000 | 7,900 |
| 1990-10-15 | 798 | 798 | 795 | 795 | 2,000 | 7,950 |
| 1990-10-12 | 799 | 799 | 799 | 799 | 5,000 | 7,990 |
| 1990-10-11 | 799 | 799 | 799 | 799 | 2,000 | 7,990 |
| 1990-10-09 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-10-08 | 800 | 800 | 795 | 795 | 6,000 | 7,950 |
| 1990-10-05 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-10-04 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1990-10-03 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-10-02 | 800 | 800 | 799 | 799 | 4,000 | 7,990 |
| 1990-10-01 | 800 | 800 | 785 | 800 | 38,000 | 8,000 |
| 1990-09-28 | 836 | 836 | 800 | 806 | 46,000 | 8,060 |
| 1990-09-27 | 850 | 855 | 840 | 840 | 29,000 | 8,400 |
| 1990-09-26 | 860 | 860 | 855 | 855 | 13,000 | 8,550 |
| 1990-09-25 | 860 | 860 | 850 | 859 | 8,000 | 8,590 |
| 1990-09-21 | 870 | 870 | 860 | 865 | 13,000 | 8,650 |
| 1990-09-20 | 871 | 871 | 870 | 870 | 12,000 | 8,700 |
| 1990-09-19 | 880 | 881 | 870 | 870 | 23,000 | 8,700 |
| 1990-09-18 | 881 | 881 | 870 | 880 | 89,000 | 8,800 |
| 1990-09-17 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1990-09-14 | 880 | 881 | 870 | 881 | 27,000 | 8,810 |
| 1990-09-13 | 889 | 889 | 877 | 878 | 26,000 | 8,780 |
| 1990-09-12 | 883 | 888 | 883 | 888 | 7,000 | 8,880 |
| 1990-09-11 | 882 | 883 | 880 | 882 | 8,000 | 8,820 |
| 1990-09-10 | 875 | 882 | 875 | 882 | 2,000 | 8,820 |
| 1990-09-07 | 895 | 895 | 880 | 880 | 14,000 | 8,800 |
| 1990-09-06 | 899 | 899 | 895 | 895 | 14,000 | 8,950 |
| 1990-09-05 | 900 | 900 | 891 | 900 | 4,000 | 9,000 |
| 1990-09-03 | 899 | 910 | 899 | 900 | 6,000 | 9,000 |
| 1990-08-31 | 890 | 900 | 890 | 900 | 10,000 | 9,000 |
| 1990-08-30 | 900 | 900 | 895 | 900 | 8,000 | 9,000 |
| 1990-08-29 | 901 | 910 | 895 | 900 | 8,000 | 9,000 |
| 1990-08-28 | 900 | 900 | 895 | 900 | 9,000 | 9,000 |
| 1990-08-27 | 899 | 900 | 899 | 900 | 11,000 | 9,000 |
| 1990-08-24 | 899 | 902 | 895 | 902 | 39,000 | 9,020 |
| 1990-08-23 | 915 | 919 | 910 | 910 | 19,000 | 9,100 |
| 1990-08-22 | 920 | 922 | 915 | 920 | 18,000 | 9,200 |
| 1990-08-21 | 915 | 930 | 910 | 930 | 3,000 | 9,300 |
| 1990-08-20 | 930 | 930 | 915 | 930 | 6,000 | 9,300 |
| 1990-08-17 | 932 | 932 | 929 | 929 | 4,000 | 9,290 |
| 1990-08-16 | 935 | 935 | 935 | 935 | 3,000 | 9,350 |
| 1990-08-15 | 925 | 930 | 925 | 930 | 2,000 | 9,300 |
| 1990-08-14 | 925 | 930 | 925 | 930 | 7,000 | 9,300 |
| 1990-08-13 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1990-08-10 | 950 | 950 | 935 | 935 | 4,000 | 9,350 |
| 1990-08-09 | 950 | 950 | 950 | 950 | 9,000 | 9,500 |
| 1990-08-08 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1990-08-07 | 910 | 925 | 910 | 925 | 6,000 | 9,250 |
| 1990-08-06 | 1,020 | 1,020 | 989 | 989 | 3,000 | 9,890 |
| 1990-08-03 | 1,080 | 1,080 | 1,020 | 1,020 | 14,000 | 10,200 |
| 1990-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1990-08-01 | 1,100 | 1,110 | 1,100 | 1,100 | 11,000 | 11,000 |
| 1990-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1990-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1990-07-27 | 1,110 | 1,110 | 1,100 | 1,110 | 11,000 | 11,100 |
| 1990-07-26 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 11,200 |
| 1990-07-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1990-07-24 | 1,100 | 1,100 | 1,090 | 1,100 | 12,000 | 11,000 |
| 1990-07-23 | 1,120 | 1,150 | 1,120 | 1,120 | 13,000 | 11,200 |
| 1990-07-20 | 1,150 | 1,160 | 1,150 | 1,160 | 8,000 | 11,600 |
| 1990-07-19 | 1,190 | 1,190 | 1,150 | 1,180 | 32,000 | 11,800 |
| 1990-07-18 | 1,190 | 1,190 | 1,180 | 1,180 | 47,000 | 11,800 |
| 1990-07-17 | 1,170 | 1,180 | 1,160 | 1,160 | 20,000 | 11,600 |
| 1990-07-16 | 1,180 | 1,180 | 1,150 | 1,170 | 38,000 | 11,700 |
| 1990-07-13 | 1,150 | 1,170 | 1,150 | 1,170 | 25,000 | 11,700 |
| 1990-07-12 | 1,170 | 1,170 | 1,150 | 1,150 | 18,000 | 11,500 |
| 1990-07-11 | 1,170 | 1,180 | 1,150 | 1,170 | 49,000 | 11,700 |
| 1990-07-10 | 1,160 | 1,200 | 1,160 | 1,180 | 75,000 | 11,800 |
| 1990-07-09 | 1,120 | 1,160 | 1,120 | 1,160 | 90,000 | 11,600 |
| 1990-07-06 | 1,110 | 1,110 | 1,080 | 1,110 | 39,000 | 11,100 |
| 1990-07-05 | 1,070 | 1,110 | 1,070 | 1,070 | 17,000 | 10,700 |
| 1990-07-04 | 1,050 | 1,060 | 1,050 | 1,060 | 17,000 | 10,600 |
| 1990-07-03 | 1,050 | 1,060 | 1,040 | 1,050 | 26,000 | 10,500 |
| 1990-07-02 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1990-06-29 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 10,300 |
| 1990-06-28 | 1,030 | 1,030 | 1,020 | 1,030 | 16,000 | 10,300 |
| 1990-06-27 | 995 | 1,010 | 995 | 1,010 | 13,000 | 10,100 |
| 1990-06-26 | 1,000 | 1,000 | 980 | 980 | 22,000 | 9,800 |
| 1990-06-25 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 10,100 |
| 1990-06-22 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 | 10,200 |
| 1990-06-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1990-06-20 | 1,020 | 1,030 | 1,010 | 1,030 | 16,000 | 10,300 |
| 1990-06-19 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 10,200 |
| 1990-06-18 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 | 10,200 |
| 1990-06-15 | 1,030 | 1,030 | 1,010 | 1,030 | 5,000 | 10,300 |
| 1990-06-14 | 1,030 | 1,030 | 1,010 | 1,030 | 5,000 | 10,300 |
| 1990-06-13 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 10,300 |
| 1990-06-12 | 1,030 | 1,030 | 1,010 | 1,010 | 14,000 | 10,100 |
| 1990-06-11 | 1,020 | 1,020 | 1,010 | 1,020 | 23,000 | 10,200 |
| 1990-06-08 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 10,100 |
| 1990-06-07 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 | 10,400 |
| 1990-06-06 | 981 | 1,040 | 981 | 1,040 | 5,000 | 10,400 |
| 1990-06-05 | 975 | 978 | 971 | 978 | 97,000 | 9,780 |
| 1990-06-04 | 971 | 972 | 971 | 972 | 6,000 | 9,720 |
| 1990-06-01 | 965 | 966 | 965 | 966 | 5,000 | 9,660 |
| 1990-05-31 | 980 | 980 | 960 | 960 | 4,000 | 9,600 |
| 1990-05-30 | 980 | 980 | 970 | 980 | 10,000 | 9,800 |
| 1990-05-29 | 1,000 | 1,000 | 990 | 990 | 24,000 | 9,900 |
| 1990-05-28 | 1,000 | 1,010 | 1,000 | 1,000 | 23,000 | 10,000 |
| 1990-05-25 | 1,060 | 1,060 | 1,000 | 1,000 | 13,000 | 10,000 |
| 1990-05-24 | 1,060 | 1,060 | 1,040 | 1,040 | 12,000 | 10,400 |
| 1990-05-23 | 1,050 | 1,050 | 1,000 | 1,040 | 10,000 | 10,400 |
| 1990-05-22 | 985 | 990 | 985 | 990 | 119,000 | 9,900 |
| 1990-05-21 | 990 | 1,000 | 990 | 1,000 | 8,000 | 10,000 |
| 1990-05-18 | 970 | 971 | 969 | 969 | 6,000 | 9,690 |
| 1990-05-17 | 950 | 964 | 950 | 964 | 6,000 | 9,640 |
| 1990-05-16 | 950 | 950 | 949 | 950 | 21,000 | 9,500 |
| 1990-05-15 | 940 | 950 | 940 | 949 | 58,000 | 9,490 |
| 1990-05-14 | 930 | 940 | 930 | 930 | 59,000 | 9,300 |
| 1990-05-11 | 930 | 930 | 928 | 928 | 6,000 | 9,280 |
| 1990-05-10 | 925 | 940 | 920 | 920 | 18,000 | 9,200 |
| 1990-05-09 | 930 | 930 | 920 | 920 | 6,000 | 9,200 |
| 1990-05-08 | 940 | 940 | 940 | 940 | 4,000 | 9,400 |
| 1990-05-02 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1990-05-01 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1990-04-27 | 930 | 930 | 930 | 930 | 6,000 | 9,300 |
| 1990-04-26 | 915 | 930 | 915 | 930 | 6,000 | 9,300 |
| 1990-04-25 | 920 | 920 | 910 | 910 | 21,000 | 9,100 |
| 1990-04-24 | 920 | 920 | 916 | 920 | 19,000 | 9,200 |
| 1990-04-23 | 930 | 930 | 925 | 925 | 11,000 | 9,250 |
| 1990-04-20 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1990-04-18 | 920 | 920 | 910 | 910 | 12,000 | 9,100 |
| 1990-04-17 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1990-04-16 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 1990-04-13 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1990-04-12 | 935 | 935 | 935 | 935 | 6,000 | 9,350 |
| 1990-04-11 | 910 | 930 | 910 | 930 | 10,000 | 9,300 |
| 1990-04-09 | 825 | 825 | 825 | 825 | 5,000 | 8,250 |
| 1990-04-06 | 785 | 800 | 785 | 800 | 26,000 | 8,000 |
| 1990-04-05 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1990-04-04 | 875 | 875 | 850 | 850 | 10,000 | 8,500 |
| 1990-04-03 | 880 | 880 | 875 | 875 | 4,000 | 8,750 |
| 1990-03-30 | 955 | 955 | 950 | 950 | 17,000 | 9,500 |
| 1990-03-29 | 955 | 960 | 955 | 960 | 19,000 | 9,600 |
| 1990-03-28 | 970 | 970 | 950 | 950 | 13,000 | 9,500 |
| 1990-03-27 | 950 | 950 | 950 | 950 | 10,000 | 9,500 |
| 1990-03-26 | 960 | 960 | 950 | 950 | 10,000 | 9,500 |
| 1990-03-23 | 960 | 960 | 955 | 955 | 4,000 | 9,550 |
| 1990-03-22 | 980 | 980 | 960 | 960 | 5,000 | 9,600 |
| 1990-03-20 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-03-19 | 1,020 | 1,050 | 1,000 | 1,020 | 14,000 | 10,200 |
| 1990-03-16 | 1,050 | 1,050 | 1,020 | 1,020 | 25,000 | 10,200 |
| 1990-03-15 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1990-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1990-03-13 | 1,100 | 1,110 | 1,100 | 1,100 | 21,000 | 11,000 |
| 1990-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1990-03-09 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 | 11,000 |
| 1990-03-08 | 1,110 | 1,120 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1990-03-07 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1990-03-06 | 1,120 | 1,120 | 1,100 | 1,120 | 6,000 | 11,200 |
| 1990-03-05 | 1,100 | 1,120 | 1,090 | 1,100 | 12,000 | 11,000 |
| 1990-03-02 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 10,800 |
| 1990-03-01 | 1,120 | 1,120 | 1,100 | 1,100 | 18,000 | 11,000 |
| 1990-02-28 | 1,050 | 1,100 | 1,050 | 1,100 | 10,000 | 11,000 |
| 1990-02-27 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1990-02-26 | 1,100 | 1,100 | 1,030 | 1,030 | 13,000 | 10,300 |
| 1990-02-23 | 1,130 | 1,150 | 1,100 | 1,100 | 10,000 | 11,000 |
| 1990-02-22 | 1,110 | 1,180 | 1,110 | 1,180 | 22,000 | 11,800 |
| 1990-02-21 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 | 11,300 |
| 1990-02-20 | 1,130 | 1,130 | 1,090 | 1,090 | 19,000 | 10,900 |
| 1990-02-19 | 1,140 | 1,170 | 1,140 | 1,170 | 14,000 | 11,700 |
| 1990-02-16 | 1,180 | 1,180 | 1,170 | 1,170 | 40,000 | 11,700 |
| 1990-02-15 | 1,180 | 1,190 | 1,180 | 1,180 | 17,000 | 11,800 |
| 1990-02-14 | 1,200 | 1,200 | 1,190 | 1,190 | 16,000 | 11,900 |
| 1990-02-13 | 1,200 | 1,210 | 1,200 | 1,200 | 40,000 | 12,000 |
| 1990-02-09 | 1,200 | 1,230 | 1,200 | 1,200 | 95,000 | 12,000 |
| 1990-02-08 | 1,180 | 1,180 | 1,180 | 1,180 | 31,000 | 11,800 |
| 1990-02-07 | 1,170 | 1,180 | 1,160 | 1,180 | 53,000 | 11,800 |
| 1990-02-06 | 1,180 | 1,180 | 1,150 | 1,160 | 28,000 | 11,600 |
| 1990-02-05 | 1,170 | 1,180 | 1,170 | 1,180 | 64,000 | 11,800 |
| 1990-02-02 | 1,150 | 1,170 | 1,140 | 1,170 | 75,000 | 11,700 |
| 1990-02-01 | 1,160 | 1,160 | 1,130 | 1,150 | 75,000 | 11,500 |
| 1990-01-31 | 1,170 | 1,170 | 1,130 | 1,160 | 251,000 | 11,600 |
| 1990-01-30 | 1,220 | 1,250 | 1,130 | 1,190 | 418,000 | 11,900 |
| 1990-01-29 | 1,180 | 1,210 | 1,180 | 1,210 | 120,000 | 12,100 |
| 1990-01-26 | 1,150 | 1,180 | 1,140 | 1,170 | 35,000 | 11,700 |
| 1990-01-25 | 1,110 | 1,150 | 1,110 | 1,120 | 13,000 | 11,200 |
| 1990-01-24 | 1,120 | 1,130 | 1,110 | 1,110 | 24,000 | 11,100 |
| 1990-01-23 | 1,150 | 1,150 | 1,120 | 1,130 | 17,000 | 11,300 |
| 1990-01-22 | 1,140 | 1,150 | 1,140 | 1,140 | 12,000 | 11,400 |
| 1990-01-19 | 1,130 | 1,140 | 1,130 | 1,130 | 10,000 | 11,300 |
| 1990-01-18 | 1,120 | 1,130 | 1,110 | 1,130 | 16,000 | 11,300 |
| 1990-01-17 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 | 11,200 |
| 1990-01-16 | 1,140 | 1,140 | 1,110 | 1,110 | 13,000 | 11,100 |
| 1990-01-12 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1990-01-11 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 11,100 |
| 1990-01-10 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1990-01-09 | 1,110 | 1,110 | 1,100 | 1,110 | 5,000 | 11,100 |
| 1990-01-08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1990-01-05 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1990-01-04 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 | 11,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
