6969 松尾電機(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 1992-12-29 | 331 | 331 | 330 | 330 | 6,000 | 3,300 |
| 1992-12-28 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1992-12-25 | 310 | 315 | 310 | 315 | 3,000 | 3,150 |
| 1992-12-24 | 308 | 310 | 308 | 310 | 11,000 | 3,100 |
| 1992-12-22 | 300 | 310 | 300 | 310 | 18,000 | 3,100 |
| 1992-12-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-12-18 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1992-12-14 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1992-12-11 | 319 | 319 | 315 | 315 | 3,000 | 3,150 |
| 1992-12-09 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1992-12-07 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 1992-12-04 | 315 | 320 | 315 | 320 | 6,000 | 3,200 |
| 1992-12-03 | 310 | 315 | 310 | 315 | 15,000 | 3,150 |
| 1992-12-02 | 317 | 323 | 310 | 310 | 13,000 | 3,100 |
| 1992-12-01 | 322 | 323 | 320 | 320 | 9,000 | 3,200 |
| 1992-11-30 | 311 | 323 | 310 | 323 | 10,000 | 3,230 |
| 1992-11-25 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1992-11-18 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1992-11-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-11-13 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1992-11-11 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1992-11-10 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-10-30 | 311 | 311 | 311 | 311 | 9,000 | 3,110 |
| 1992-10-29 | 298 | 311 | 295 | 311 | 28,000 | 3,110 |
| 1992-10-28 | 296 | 300 | 296 | 300 | 9,000 | 3,000 |
| 1992-10-23 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1992-10-22 | 294 | 296 | 294 | 296 | 5,000 | 2,960 |
| 1992-10-21 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 1992-10-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-10-12 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1992-10-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-09-30 | 303 | 310 | 303 | 303 | 33,000 | 3,030 |
| 1992-09-29 | 303 | 303 | 303 | 303 | 11,000 | 3,030 |
| 1992-09-28 | 302 | 303 | 302 | 303 | 2,000 | 3,030 |
| 1992-09-25 | 301 | 302 | 301 | 302 | 6,000 | 3,020 |
| 1992-09-24 | 304 | 304 | 302 | 302 | 7,000 | 3,020 |
| 1992-09-22 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1992-09-21 | 301 | 301 | 292 | 292 | 6,000 | 2,920 |
| 1992-09-17 | 300 | 301 | 300 | 301 | 3,000 | 3,010 |
| 1992-09-16 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1992-09-14 | 318 | 318 | 315 | 315 | 8,000 | 3,150 |
| 1992-09-11 | 308 | 308 | 300 | 300 | 19,000 | 3,000 |
| 1992-09-10 | 302 | 310 | 302 | 305 | 8,000 | 3,050 |
| 1992-09-09 | 319 | 320 | 300 | 300 | 13,000 | 3,000 |
| 1992-09-08 | 320 | 321 | 320 | 321 | 3,000 | 3,210 |
| 1992-09-07 | 324 | 327 | 324 | 327 | 9,000 | 3,270 |
| 1992-09-04 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1992-09-03 | 310 | 312 | 309 | 312 | 6,000 | 3,120 |
| 1992-09-02 | 335 | 335 | 310 | 310 | 12,000 | 3,100 |
| 1992-09-01 | 320 | 341 | 320 | 340 | 16,000 | 3,400 |
| 1992-08-31 | 313 | 315 | 309 | 315 | 68,000 | 3,150 |
| 1992-08-28 | 310 | 310 | 309 | 310 | 27,000 | 3,100 |
| 1992-08-27 | 311 | 311 | 310 | 310 | 12,000 | 3,100 |
| 1992-08-26 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1992-08-25 | 300 | 310 | 300 | 310 | 4,000 | 3,100 |
| 1992-08-24 | 291 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1992-08-21 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1992-08-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-08-18 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 1992-08-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-08-12 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1992-08-11 | 280 | 280 | 260 | 260 | 9,000 | 2,600 |
| 1992-08-10 | 308 | 308 | 280 | 280 | 4,000 | 2,800 |
| 1992-08-07 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 1992-08-06 | 309 | 309 | 308 | 308 | 6,000 | 3,080 |
| 1992-08-05 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1992-08-04 | 313 | 313 | 313 | 313 | 5,000 | 3,130 |
| 1992-08-03 | 315 | 316 | 310 | 310 | 9,000 | 3,100 |
| 1992-07-31 | 315 | 324 | 315 | 324 | 6,000 | 3,240 |
| 1992-07-30 | 314 | 314 | 314 | 314 | 5,000 | 3,140 |
| 1992-07-29 | 315 | 323 | 314 | 314 | 14,000 | 3,140 |
| 1992-07-28 | 325 | 325 | 315 | 315 | 7,000 | 3,150 |
| 1992-07-24 | 315 | 330 | 315 | 330 | 7,000 | 3,300 |
| 1992-07-23 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1992-07-22 | 321 | 321 | 315 | 315 | 4,000 | 3,150 |
| 1992-07-21 | 327 | 330 | 327 | 330 | 6,000 | 3,300 |
| 1992-07-20 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1992-07-17 | 333 | 333 | 330 | 330 | 5,000 | 3,300 |
| 1992-07-15 | 330 | 330 | 330 | 330 | 20,000 | 3,300 |
| 1992-07-14 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1992-07-08 | 356 | 356 | 356 | 356 | 19,000 | 3,560 |
| 1992-07-07 | 361 | 361 | 356 | 356 | 18,000 | 3,560 |
| 1992-07-06 | 362 | 363 | 361 | 361 | 23,000 | 3,610 |
| 1992-07-03 | 347 | 362 | 347 | 361 | 26,000 | 3,610 |
| 1992-07-02 | 333 | 348 | 331 | 347 | 34,000 | 3,470 |
| 1992-07-01 | 330 | 331 | 330 | 330 | 34,000 | 3,300 |
| 1992-06-30 | 330 | 332 | 329 | 330 | 27,000 | 3,300 |
| 1992-06-29 | 340 | 340 | 330 | 330 | 18,000 | 3,300 |
| 1992-06-26 | 345 | 345 | 340 | 340 | 18,000 | 3,400 |
| 1992-06-25 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-06-24 | 342 | 345 | 341 | 345 | 7,000 | 3,450 |
| 1992-06-23 | 339 | 345 | 339 | 339 | 18,000 | 3,390 |
| 1992-06-22 | 351 | 351 | 350 | 351 | 7,000 | 3,510 |
| 1992-06-19 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 1992-06-18 | 359 | 360 | 355 | 355 | 9,000 | 3,550 |
| 1992-06-17 | 368 | 368 | 360 | 361 | 10,000 | 3,610 |
| 1992-06-16 | 367 | 367 | 367 | 367 | 3,000 | 3,670 |
| 1992-06-15 | 377 | 377 | 377 | 377 | 4,000 | 3,770 |
| 1992-06-12 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1992-06-11 | 377 | 377 | 377 | 377 | 3,000 | 3,770 |
| 1992-06-10 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1992-06-09 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 1992-06-08 | 380 | 380 | 377 | 377 | 4,000 | 3,770 |
| 1992-06-05 | 380 | 380 | 377 | 377 | 22,000 | 3,770 |
| 1992-06-03 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 1992-06-01 | 395 | 398 | 395 | 398 | 12,000 | 3,980 |
| 1992-05-28 | 400 | 400 | 395 | 395 | 7,000 | 3,950 |
| 1992-05-26 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1992-05-25 | 395 | 400 | 395 | 400 | 10,000 | 4,000 |
| 1992-05-21 | 404 | 404 | 395 | 395 | 9,000 | 3,950 |
| 1992-05-20 | 420 | 420 | 396 | 396 | 3,000 | 3,960 |
| 1992-05-19 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-05-15 | 425 | 425 | 419 | 420 | 14,000 | 4,200 |
| 1992-05-14 | 425 | 425 | 416 | 420 | 15,000 | 4,200 |
| 1992-05-13 | 435 | 435 | 420 | 420 | 10,000 | 4,200 |
| 1992-05-12 | 420 | 437 | 420 | 434 | 10,000 | 4,340 |
| 1992-05-11 | 419 | 419 | 416 | 418 | 5,000 | 4,180 |
| 1992-05-08 | 410 | 411 | 401 | 404 | 24,000 | 4,040 |
| 1992-05-07 | 410 | 410 | 390 | 390 | 46,000 | 3,900 |
| 1992-05-06 | 400 | 420 | 400 | 420 | 14,000 | 4,200 |
| 1992-05-01 | 395 | 400 | 395 | 400 | 25,000 | 4,000 |
| 1992-04-30 | 401 | 405 | 395 | 395 | 47,000 | 3,950 |
| 1992-04-28 | 376 | 409 | 373 | 395 | 165,000 | 3,950 |
| 1992-04-27 | 367 | 373 | 367 | 370 | 192,000 | 3,700 |
| 1992-04-24 | 370 | 371 | 366 | 370 | 144,000 | 3,700 |
| 1992-04-23 | 385 | 385 | 370 | 370 | 56,000 | 3,700 |
| 1992-04-22 | 399 | 399 | 385 | 385 | 3,000 | 3,850 |
| 1992-04-20 | 412 | 415 | 412 | 415 | 2,000 | 4,150 |
| 1992-04-17 | 409 | 412 | 402 | 412 | 4,000 | 4,120 |
| 1992-04-16 | 383 | 400 | 382 | 400 | 33,000 | 4,000 |
| 1992-04-15 | 372 | 378 | 360 | 377 | 52,000 | 3,770 |
| 1992-04-14 | 378 | 378 | 378 | 378 | 13,000 | 3,780 |
| 1992-04-13 | 379 | 380 | 378 | 378 | 25,000 | 3,780 |
| 1992-04-10 | 400 | 400 | 380 | 380 | 26,000 | 3,800 |
| 1992-04-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-04-08 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 1992-04-07 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1992-04-03 | 449 | 449 | 430 | 430 | 9,000 | 4,300 |
| 1992-04-02 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
| 1992-03-31 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1992-03-30 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 1992-03-25 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1992-03-24 | 491 | 491 | 490 | 490 | 5,000 | 4,900 |
| 1992-03-23 | 482 | 482 | 482 | 482 | 3,000 | 4,820 |
| 1992-03-19 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1992-03-18 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1992-03-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-03-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-03-10 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-03-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-03-05 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-03-04 | 530 | 540 | 530 | 540 | 6,000 | 5,400 |
| 1992-03-03 | 528 | 528 | 528 | 528 | 3,000 | 5,280 |
| 1992-02-21 | 496 | 496 | 496 | 496 | 3,000 | 4,960 |
| 1992-02-20 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1992-02-19 | 536 | 536 | 535 | 535 | 2,000 | 5,350 |
| 1992-02-17 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1992-02-14 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-02-13 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1992-02-10 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-02-07 | 540 | 550 | 540 | 540 | 8,000 | 5,400 |
| 1992-01-31 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 1992-01-29 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1992-01-28 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1992-01-23 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1992-01-14 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1992-01-09 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-01-08 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1992-01-07 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1992-01-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
