6969 松尾電機(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1991-12-27 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1991-12-18 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-12-17 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-12-16 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-12-13 | 550 | 550 | 540 | 540 | 19,000 | 5,400 |
| 1991-12-12 | 560 | 560 | 539 | 540 | 5,000 | 5,400 |
| 1991-12-10 | 574 | 574 | 570 | 570 | 2,000 | 5,700 |
| 1991-12-06 | 575 | 588 | 570 | 588 | 3,000 | 5,880 |
| 1991-12-04 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1991-11-28 | 590 | 590 | 589 | 589 | 5,000 | 5,890 |
| 1991-11-27 | 590 | 600 | 590 | 600 | 13,000 | 6,000 |
| 1991-11-15 | 600 | 600 | 591 | 591 | 6,000 | 5,910 |
| 1991-11-11 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-11-08 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1991-11-07 | 615 | 615 | 600 | 600 | 2,000 | 6,000 |
| 1991-11-01 | 631 | 631 | 631 | 631 | 3,000 | 6,310 |
| 1991-10-31 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1991-10-30 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1991-10-29 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-10-22 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1991-10-21 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 1991-10-18 | 595 | 595 | 595 | 595 | 10,000 | 5,950 |
| 1991-10-16 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-10-15 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1991-10-04 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-10-03 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1991-10-02 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1991-10-01 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1991-09-30 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1991-09-27 | 603 | 603 | 603 | 603 | 4,000 | 6,030 |
| 1991-09-26 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1991-09-20 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1991-09-19 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1991-09-18 | 590 | 615 | 590 | 614 | 7,000 | 6,140 |
| 1991-09-17 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1991-09-13 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1991-09-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-09-11 | 601 | 601 | 600 | 600 | 3,000 | 6,000 |
| 1991-09-03 | 614 | 614 | 614 | 614 | 1,000 | 6,140 |
| 1991-09-02 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1991-08-30 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
| 1991-08-29 | 605 | 615 | 605 | 615 | 5,000 | 6,150 |
| 1991-08-28 | 616 | 616 | 615 | 615 | 3,000 | 6,150 |
| 1991-08-22 | 595 | 617 | 595 | 615 | 7,000 | 6,150 |
| 1991-08-07 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1991-08-05 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1991-07-31 | 685 | 685 | 685 | 685 | 6,000 | 6,850 |
| 1991-07-29 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-07-26 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1991-07-25 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1991-07-24 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1991-07-22 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 1991-07-19 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1991-07-16 | 645 | 651 | 645 | 651 | 3,000 | 6,510 |
| 1991-07-15 | 655 | 655 | 641 | 641 | 2,000 | 6,410 |
| 1991-07-11 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1991-07-09 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-07-03 | 703 | 703 | 703 | 703 | 8,000 | 7,030 |
| 1991-07-02 | 703 | 703 | 703 | 703 | 7,000 | 7,030 |
| 1991-07-01 | 703 | 703 | 703 | 703 | 4,000 | 7,030 |
| 1991-06-28 | 703 | 703 | 703 | 703 | 7,000 | 7,030 |
| 1991-06-24 | 703 | 703 | 703 | 703 | 2,000 | 7,030 |
| 1991-06-21 | 707 | 707 | 707 | 707 | 2,000 | 7,070 |
| 1991-06-20 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1991-06-17 | 708 | 710 | 708 | 709 | 7,000 | 7,090 |
| 1991-06-13 | 700 | 708 | 700 | 708 | 10,000 | 7,080 |
| 1991-06-11 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-06-03 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-05-31 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-05-30 | 700 | 710 | 700 | 710 | 10,000 | 7,100 |
| 1991-05-29 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1991-05-28 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-05-23 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1991-05-20 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1991-05-16 | 707 | 707 | 707 | 707 | 1,000 | 7,070 |
| 1991-05-14 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1991-05-10 | 732 | 750 | 732 | 750 | 4,000 | 7,500 |
| 1991-05-09 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1991-05-08 | 749 | 749 | 749 | 749 | 3,000 | 7,490 |
| 1991-05-07 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-05-02 | 740 | 750 | 740 | 750 | 4,000 | 7,500 |
| 1991-05-01 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-04-30 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1991-04-23 | 710 | 711 | 710 | 711 | 4,000 | 7,110 |
| 1991-04-22 | 745 | 745 | 705 | 705 | 8,000 | 7,050 |
| 1991-04-18 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-04-15 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1991-04-12 | 733 | 733 | 725 | 725 | 7,000 | 7,250 |
| 1991-04-11 | 730 | 731 | 730 | 731 | 5,000 | 7,310 |
| 1991-04-10 | 730 | 730 | 730 | 730 | 8,000 | 7,300 |
| 1991-04-09 | 732 | 732 | 732 | 732 | 3,000 | 7,320 |
| 1991-04-08 | 731 | 731 | 730 | 730 | 5,000 | 7,300 |
| 1991-04-05 | 750 | 750 | 730 | 730 | 6,000 | 7,300 |
| 1991-04-04 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-04-02 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1991-04-01 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1991-03-27 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1991-03-26 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1991-03-25 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1991-03-22 | 770 | 770 | 770 | 770 | 6,000 | 7,700 |
| 1991-03-20 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1991-03-19 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1991-03-18 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1991-03-15 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1991-03-14 | 753 | 760 | 753 | 760 | 2,000 | 7,600 |
| 1991-03-13 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1991-03-12 | 746 | 750 | 746 | 750 | 3,000 | 7,500 |
| 1991-03-11 | 740 | 746 | 740 | 746 | 2,000 | 7,460 |
| 1991-03-08 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1991-03-07 | 750 | 750 | 740 | 740 | 14,000 | 7,400 |
| 1991-03-06 | 729 | 730 | 729 | 730 | 6,000 | 7,300 |
| 1991-03-05 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1991-03-04 | 720 | 721 | 720 | 721 | 3,000 | 7,210 |
| 1991-03-01 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1991-02-28 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1991-02-27 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-02-26 | 730 | 745 | 730 | 730 | 6,000 | 7,300 |
| 1991-02-21 | 750 | 750 | 740 | 740 | 4,000 | 7,400 |
| 1991-02-20 | 748 | 748 | 740 | 740 | 4,000 | 7,400 |
| 1991-02-19 | 730 | 748 | 720 | 748 | 8,000 | 7,480 |
| 1991-02-18 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1991-02-15 | 673 | 673 | 673 | 673 | 1,000 | 6,730 |
| 1991-02-14 | 650 | 666 | 650 | 666 | 8,000 | 6,660 |
| 1991-02-13 | 640 | 650 | 640 | 650 | 4,000 | 6,500 |
| 1991-02-12 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1991-02-08 | 608 | 608 | 608 | 608 | 4,000 | 6,080 |
| 1991-02-06 | 609 | 610 | 609 | 609 | 4,000 | 6,090 |
| 1991-02-05 | 585 | 600 | 585 | 600 | 7,000 | 6,000 |
| 1991-02-04 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1991-01-30 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1991-01-29 | 600 | 610 | 600 | 610 | 5,000 | 6,100 |
| 1991-01-28 | 601 | 601 | 601 | 601 | 4,000 | 6,010 |
| 1991-01-25 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 1991-01-18 | 602 | 610 | 602 | 602 | 4,000 | 6,020 |
| 1991-01-10 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-01-09 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1991-01-08 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1991-01-07 | 641 | 641 | 641 | 641 | 4,000 | 6,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
