6969 松尾電機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 347 | 347 | 346 | 346 | 2,000 | 3,460 |
| 1993-12-29 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1993-12-28 | 341 | 341 | 341 | 341 | 12,000 | 3,410 |
| 1993-12-27 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-12-24 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1993-12-22 | 349 | 350 | 349 | 350 | 5,000 | 3,500 |
| 1993-12-21 | 355 | 355 | 350 | 350 | 3,000 | 3,500 |
| 1993-12-20 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-12-17 | 373 | 373 | 371 | 371 | 7,000 | 3,710 |
| 1993-12-16 | 350 | 368 | 350 | 368 | 11,000 | 3,680 |
| 1993-12-15 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 1993-12-14 | 350 | 350 | 344 | 344 | 16,000 | 3,440 |
| 1993-12-13 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1993-12-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-12-07 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1993-12-03 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1993-12-02 | 354 | 360 | 350 | 350 | 23,000 | 3,500 |
| 1993-12-01 | 325 | 331 | 325 | 331 | 8,000 | 3,310 |
| 1993-11-30 | 314 | 314 | 314 | 314 | 11,000 | 3,140 |
| 1993-11-29 | 325 | 325 | 314 | 314 | 7,000 | 3,140 |
| 1993-11-26 | 326 | 326 | 323 | 326 | 22,000 | 3,260 |
| 1993-11-25 | 347 | 347 | 335 | 335 | 4,000 | 3,350 |
| 1993-11-24 | 350 | 350 | 347 | 350 | 20,000 | 3,500 |
| 1993-11-22 | 351 | 351 | 350 | 350 | 7,000 | 3,500 |
| 1993-11-19 | 360 | 360 | 360 | 360 | 20,000 | 3,600 |
| 1993-11-18 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 1993-11-17 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1993-11-16 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-11-15 | 361 | 361 | 360 | 360 | 3,000 | 3,600 |
| 1993-11-12 | 360 | 361 | 360 | 361 | 7,000 | 3,610 |
| 1993-11-11 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 1993-11-10 | 364 | 364 | 360 | 360 | 2,000 | 3,600 |
| 1993-11-05 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-11-04 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1993-11-02 | 369 | 370 | 369 | 370 | 5,000 | 3,700 |
| 1993-11-01 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-10-29 | 369 | 369 | 360 | 360 | 20,000 | 3,600 |
| 1993-10-28 | 371 | 371 | 370 | 370 | 7,000 | 3,700 |
| 1993-10-27 | 371 | 371 | 370 | 370 | 6,000 | 3,700 |
| 1993-10-26 | 371 | 371 | 361 | 361 | 5,000 | 3,610 |
| 1993-10-25 | 380 | 380 | 370 | 370 | 13,000 | 3,700 |
| 1993-10-22 | 380 | 380 | 380 | 380 | 12,000 | 3,800 |
| 1993-10-21 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1993-10-20 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1993-10-19 | 380 | 380 | 374 | 380 | 21,000 | 3,800 |
| 1993-10-18 | 380 | 383 | 375 | 375 | 26,000 | 3,750 |
| 1993-10-15 | 380 | 380 | 370 | 370 | 17,000 | 3,700 |
| 1993-10-14 | 395 | 395 | 380 | 380 | 6,000 | 3,800 |
| 1993-10-13 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1993-10-08 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1993-10-07 | 401 | 401 | 398 | 400 | 7,000 | 4,000 |
| 1993-10-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1993-10-05 | 408 | 408 | 399 | 399 | 4,000 | 3,990 |
| 1993-10-04 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1993-10-01 | 408 | 408 | 406 | 407 | 17,000 | 4,070 |
| 1993-09-30 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1993-09-29 | 408 | 408 | 408 | 408 | 8,000 | 4,080 |
| 1993-09-28 | 410 | 410 | 405 | 405 | 15,000 | 4,050 |
| 1993-09-27 | 403 | 409 | 402 | 405 | 12,000 | 4,050 |
| 1993-09-24 | 403 | 403 | 403 | 403 | 8,000 | 4,030 |
| 1993-09-22 | 403 | 403 | 400 | 403 | 19,000 | 4,030 |
| 1993-09-21 | 402 | 402 | 400 | 402 | 41,000 | 4,020 |
| 1993-09-20 | 405 | 406 | 402 | 402 | 8,000 | 4,020 |
| 1993-09-17 | 415 | 415 | 401 | 402 | 16,000 | 4,020 |
| 1993-09-16 | 415 | 415 | 410 | 415 | 18,000 | 4,150 |
| 1993-09-14 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-09-13 | 420 | 420 | 415 | 415 | 3,000 | 4,150 |
| 1993-09-10 | 422 | 422 | 412 | 420 | 10,000 | 4,200 |
| 1993-09-09 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 1993-09-08 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 1993-09-07 | 431 | 431 | 430 | 430 | 12,000 | 4,300 |
| 1993-09-06 | 436 | 436 | 435 | 435 | 20,000 | 4,350 |
| 1993-09-03 | 432 | 432 | 430 | 430 | 6,000 | 4,300 |
| 1993-09-02 | 440 | 440 | 430 | 432 | 12,000 | 4,320 |
| 1993-09-01 | 441 | 441 | 432 | 432 | 3,000 | 4,320 |
| 1993-08-31 | 446 | 446 | 445 | 445 | 10,000 | 4,450 |
| 1993-08-30 | 445 | 445 | 441 | 445 | 13,000 | 4,450 |
| 1993-08-27 | 445 | 445 | 443 | 445 | 7,000 | 4,450 |
| 1993-08-26 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1993-08-20 | 446 | 446 | 446 | 446 | 4,000 | 4,460 |
| 1993-08-18 | 445 | 445 | 444 | 444 | 9,000 | 4,440 |
| 1993-08-17 | 448 | 448 | 445 | 445 | 9,000 | 4,450 |
| 1993-08-16 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1993-08-13 | 445 | 445 | 445 | 445 | 16,000 | 4,450 |
| 1993-08-12 | 451 | 451 | 445 | 445 | 26,000 | 4,450 |
| 1993-08-11 | 450 | 452 | 450 | 450 | 35,000 | 4,500 |
| 1993-08-10 | 460 | 460 | 451 | 452 | 26,000 | 4,520 |
| 1993-08-09 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1993-08-05 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1993-08-04 | 472 | 472 | 470 | 470 | 8,000 | 4,700 |
| 1993-08-02 | 478 | 478 | 469 | 469 | 5,000 | 4,690 |
| 1993-07-30 | 488 | 488 | 475 | 475 | 15,000 | 4,750 |
| 1993-07-29 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 1993-07-28 | 469 | 469 | 469 | 469 | 3,000 | 4,690 |
| 1993-07-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-07-26 | 469 | 469 | 469 | 469 | 5,000 | 4,690 |
| 1993-07-23 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-07-22 | 471 | 471 | 471 | 471 | 17,000 | 4,710 |
| 1993-07-21 | 480 | 480 | 471 | 471 | 3,000 | 4,710 |
| 1993-07-20 | 480 | 480 | 480 | 480 | 18,000 | 4,800 |
| 1993-07-19 | 490 | 490 | 480 | 480 | 13,000 | 4,800 |
| 1993-07-16 | 496 | 496 | 480 | 480 | 7,000 | 4,800 |
| 1993-07-15 | 500 | 500 | 496 | 496 | 9,000 | 4,960 |
| 1993-07-14 | 496 | 496 | 495 | 495 | 23,000 | 4,950 |
| 1993-07-13 | 495 | 495 | 495 | 495 | 17,000 | 4,950 |
| 1993-07-12 | 496 | 496 | 496 | 496 | 3,000 | 4,960 |
| 1993-07-09 | 515 | 515 | 501 | 501 | 15,000 | 5,010 |
| 1993-07-06 | 515 | 515 | 515 | 515 | 6,000 | 5,150 |
| 1993-07-05 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-07-02 | 495 | 515 | 495 | 515 | 16,000 | 5,150 |
| 1993-07-01 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-06-30 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 1993-06-29 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-06-28 | 497 | 497 | 495 | 495 | 6,000 | 4,950 |
| 1993-06-22 | 450 | 455 | 440 | 455 | 17,000 | 4,550 |
| 1993-06-21 | 462 | 464 | 452 | 452 | 10,000 | 4,520 |
| 1993-06-18 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1993-06-17 | 468 | 468 | 456 | 456 | 9,000 | 4,560 |
| 1993-06-16 | 489 | 489 | 465 | 465 | 7,000 | 4,650 |
| 1993-06-15 | 510 | 510 | 498 | 498 | 5,000 | 4,980 |
| 1993-06-14 | 512 | 512 | 512 | 512 | 5,000 | 5,120 |
| 1993-06-11 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1993-06-10 | 511 | 515 | 511 | 512 | 8,000 | 5,120 |
| 1993-06-08 | 532 | 532 | 532 | 532 | 2,000 | 5,320 |
| 1993-06-07 | 532 | 545 | 532 | 532 | 10,000 | 5,320 |
| 1993-06-04 | 549 | 549 | 545 | 545 | 26,000 | 5,450 |
| 1993-06-03 | 540 | 550 | 540 | 550 | 59,000 | 5,500 |
| 1993-06-02 | 525 | 530 | 520 | 530 | 21,000 | 5,300 |
| 1993-06-01 | 517 | 530 | 514 | 520 | 16,000 | 5,200 |
| 1993-05-31 | 513 | 540 | 513 | 516 | 54,000 | 5,160 |
| 1993-05-28 | 510 | 513 | 510 | 511 | 19,000 | 5,110 |
| 1993-05-27 | 520 | 520 | 510 | 510 | 36,000 | 5,100 |
| 1993-05-26 | 500 | 530 | 500 | 510 | 51,000 | 5,100 |
| 1993-05-25 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1993-05-24 | 480 | 480 | 471 | 471 | 12,000 | 4,710 |
| 1993-05-20 | 495 | 500 | 480 | 480 | 13,000 | 4,800 |
| 1993-05-19 | 489 | 495 | 489 | 495 | 3,000 | 4,950 |
| 1993-05-18 | 505 | 505 | 495 | 495 | 4,000 | 4,950 |
| 1993-05-17 | 509 | 509 | 495 | 505 | 8,000 | 5,050 |
| 1993-05-14 | 495 | 510 | 495 | 510 | 17,000 | 5,100 |
| 1993-05-13 | 515 | 519 | 510 | 515 | 32,000 | 5,150 |
| 1993-05-12 | 489 | 520 | 489 | 520 | 115,000 | 5,200 |
| 1993-05-11 | 490 | 490 | 490 | 490 | 47,000 | 4,900 |
| 1993-05-10 | 490 | 490 | 490 | 490 | 20,000 | 4,900 |
| 1993-05-07 | 490 | 490 | 490 | 490 | 8,000 | 4,900 |
| 1993-05-06 | 472 | 480 | 472 | 480 | 15,000 | 4,800 |
| 1993-04-30 | 444 | 466 | 444 | 466 | 25,000 | 4,660 |
| 1993-04-28 | 440 | 441 | 440 | 440 | 5,000 | 4,400 |
| 1993-04-27 | 415 | 426 | 415 | 426 | 4,000 | 4,260 |
| 1993-04-26 | 410 | 414 | 410 | 414 | 4,000 | 4,140 |
| 1993-04-23 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-04-22 | 415 | 419 | 415 | 419 | 5,000 | 4,190 |
| 1993-04-20 | 425 | 425 | 419 | 419 | 14,000 | 4,190 |
| 1993-04-19 | 430 | 430 | 425 | 425 | 6,000 | 4,250 |
| 1993-04-16 | 449 | 459 | 449 | 449 | 26,000 | 4,490 |
| 1993-04-15 | 441 | 450 | 441 | 449 | 20,000 | 4,490 |
| 1993-04-14 | 421 | 441 | 420 | 440 | 15,000 | 4,400 |
| 1993-04-13 | 410 | 419 | 410 | 419 | 13,000 | 4,190 |
| 1993-04-12 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1993-04-09 | 412 | 413 | 410 | 413 | 24,000 | 4,130 |
| 1993-04-08 | 401 | 413 | 401 | 413 | 3,000 | 4,130 |
| 1993-04-07 | 385 | 400 | 385 | 400 | 19,000 | 4,000 |
| 1993-04-06 | 378 | 382 | 378 | 382 | 7,000 | 3,820 |
| 1993-04-05 | 382 | 382 | 376 | 376 | 4,000 | 3,760 |
| 1993-04-02 | 369 | 370 | 369 | 370 | 14,000 | 3,700 |
| 1993-04-01 | 361 | 368 | 361 | 368 | 4,000 | 3,680 |
| 1993-03-31 | 361 | 362 | 361 | 361 | 4,000 | 3,610 |
| 1993-03-29 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1993-03-26 | 351 | 359 | 351 | 359 | 5,000 | 3,590 |
| 1993-03-25 | 374 | 374 | 359 | 359 | 2,000 | 3,590 |
| 1993-03-24 | 360 | 370 | 360 | 370 | 11,000 | 3,700 |
| 1993-03-23 | 355 | 355 | 354 | 355 | 14,000 | 3,550 |
| 1993-03-22 | 351 | 351 | 351 | 351 | 7,000 | 3,510 |
| 1993-03-19 | 350 | 350 | 346 | 346 | 7,000 | 3,460 |
| 1993-03-18 | 346 | 350 | 346 | 350 | 7,000 | 3,500 |
| 1993-03-17 | 339 | 349 | 339 | 349 | 35,000 | 3,490 |
| 1993-03-16 | 345 | 345 | 339 | 339 | 20,000 | 3,390 |
| 1993-03-15 | 331 | 338 | 331 | 338 | 5,000 | 3,380 |
| 1993-03-12 | 328 | 329 | 328 | 329 | 7,000 | 3,290 |
| 1993-03-10 | 321 | 321 | 320 | 320 | 2,000 | 3,200 |
| 1993-03-09 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1993-03-05 | 326 | 326 | 320 | 320 | 4,000 | 3,200 |
| 1993-03-04 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 1993-03-03 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1993-03-02 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1993-03-01 | 302 | 302 | 302 | 302 | 6,000 | 3,020 |
| 1993-02-26 | 305 | 310 | 301 | 301 | 9,000 | 3,010 |
| 1993-02-24 | 300 | 305 | 300 | 305 | 5,000 | 3,050 |
| 1993-02-22 | 314 | 314 | 305 | 305 | 4,000 | 3,050 |
| 1993-02-17 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1993-02-16 | 329 | 329 | 324 | 324 | 2,000 | 3,240 |
| 1993-02-15 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1993-02-12 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1993-02-10 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1993-02-09 | 316 | 320 | 316 | 320 | 4,000 | 3,200 |
| 1993-02-04 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1993-02-02 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1993-01-29 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1993-01-28 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1993-01-27 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1993-01-25 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1993-01-21 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1993-01-20 | 300 | 300 | 290 | 290 | 7,000 | 2,900 |
| 1993-01-19 | 307 | 307 | 300 | 300 | 6,000 | 3,000 |
| 1993-01-18 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1993-01-13 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1993-01-12 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1993-01-08 | 325 | 335 | 325 | 335 | 26,000 | 3,350 |
| 1993-01-07 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1993-01-06 | 335 | 335 | 320 | 320 | 4,000 | 3,200 |
| 1993-01-05 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1993-01-04 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
