6969 松尾電機(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 575 | 577 | 572 | 572 | 35,000 | 5,720 |
| 1994-12-29 | 570 | 570 | 564 | 567 | 24,000 | 5,670 |
| 1994-12-28 | 563 | 573 | 563 | 566 | 60,000 | 5,660 |
| 1994-12-27 | 549 | 550 | 545 | 548 | 17,000 | 5,480 |
| 1994-12-26 | 545 | 545 | 535 | 535 | 14,000 | 5,350 |
| 1994-12-22 | 520 | 520 | 515 | 516 | 55,000 | 5,160 |
| 1994-12-21 | 521 | 521 | 520 | 520 | 18,000 | 5,200 |
| 1994-12-20 | 520 | 520 | 516 | 520 | 35,000 | 5,200 |
| 1994-12-19 | 501 | 505 | 501 | 502 | 21,000 | 5,020 |
| 1994-12-16 | 511 | 511 | 500 | 501 | 27,000 | 5,010 |
| 1994-12-15 | 507 | 511 | 506 | 511 | 29,000 | 5,110 |
| 1994-12-14 | 510 | 515 | 501 | 507 | 43,000 | 5,070 |
| 1994-12-13 | 534 | 534 | 510 | 510 | 14,000 | 5,100 |
| 1994-12-12 | 539 | 539 | 527 | 527 | 5,000 | 5,270 |
| 1994-12-09 | 540 | 540 | 533 | 534 | 5,000 | 5,340 |
| 1994-12-08 | 542 | 542 | 531 | 531 | 10,000 | 5,310 |
| 1994-12-07 | 545 | 545 | 533 | 533 | 14,000 | 5,330 |
| 1994-12-06 | 546 | 546 | 533 | 535 | 13,000 | 5,350 |
| 1994-12-05 | 547 | 547 | 545 | 547 | 7,000 | 5,470 |
| 1994-12-02 | 549 | 549 | 542 | 542 | 22,000 | 5,420 |
| 1994-12-01 | 535 | 535 | 531 | 531 | 7,000 | 5,310 |
| 1994-11-30 | 525 | 535 | 525 | 535 | 20,000 | 5,350 |
| 1994-11-29 | 523 | 524 | 520 | 523 | 5,000 | 5,230 |
| 1994-11-28 | 524 | 524 | 512 | 513 | 17,000 | 5,130 |
| 1994-11-25 | 512 | 523 | 512 | 522 | 13,000 | 5,220 |
| 1994-11-24 | 549 | 549 | 522 | 522 | 17,000 | 5,220 |
| 1994-11-22 | 553 | 553 | 550 | 550 | 7,000 | 5,500 |
| 1994-11-21 | 570 | 579 | 570 | 579 | 5,000 | 5,790 |
| 1994-11-18 | 589 | 589 | 572 | 572 | 33,000 | 5,720 |
| 1994-11-17 | 540 | 554 | 540 | 554 | 46,000 | 5,540 |
| 1994-11-16 | 541 | 541 | 540 | 540 | 14,000 | 5,400 |
| 1994-11-15 | 538 | 545 | 538 | 540 | 5,000 | 5,400 |
| 1994-11-14 | 530 | 530 | 525 | 525 | 3,000 | 5,250 |
| 1994-11-11 | 531 | 531 | 530 | 530 | 7,000 | 5,300 |
| 1994-11-10 | 553 | 553 | 540 | 540 | 17,000 | 5,400 |
| 1994-11-09 | 560 | 563 | 555 | 563 | 16,000 | 5,630 |
| 1994-11-08 | 565 | 565 | 565 | 565 | 14,000 | 5,650 |
| 1994-11-07 | 585 | 590 | 585 | 590 | 7,000 | 5,900 |
| 1994-11-04 | 589 | 598 | 589 | 598 | 9,000 | 5,980 |
| 1994-11-02 | 595 | 595 | 574 | 574 | 20,000 | 5,740 |
| 1994-11-01 | 569 | 575 | 566 | 575 | 10,000 | 5,750 |
| 1994-10-31 | 580 | 580 | 565 | 565 | 13,000 | 5,650 |
| 1994-10-28 | 583 | 590 | 580 | 580 | 6,000 | 5,800 |
| 1994-10-27 | 573 | 573 | 573 | 573 | 2,000 | 5,730 |
| 1994-10-26 | 578 | 586 | 571 | 573 | 10,000 | 5,730 |
| 1994-10-25 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1994-10-24 | 590 | 600 | 590 | 590 | 4,000 | 5,900 |
| 1994-10-21 | 599 | 605 | 585 | 600 | 19,000 | 6,000 |
| 1994-10-20 | 586 | 599 | 586 | 590 | 19,000 | 5,900 |
| 1994-10-19 | 617 | 617 | 600 | 605 | 19,000 | 6,050 |
| 1994-10-18 | 630 | 630 | 606 | 627 | 64,000 | 6,270 |
| 1994-10-17 | 621 | 636 | 617 | 630 | 134,000 | 6,300 |
| 1994-10-14 | 577 | 621 | 576 | 621 | 151,000 | 6,210 |
| 1994-10-13 | 555 | 575 | 555 | 574 | 23,000 | 5,740 |
| 1994-10-12 | 553 | 555 | 550 | 555 | 46,000 | 5,550 |
| 1994-10-11 | 561 | 565 | 559 | 565 | 17,000 | 5,650 |
| 1994-10-07 | 545 | 551 | 544 | 546 | 18,000 | 5,460 |
| 1994-10-06 | 518 | 545 | 518 | 540 | 30,000 | 5,400 |
| 1994-10-05 | 513 | 516 | 513 | 516 | 16,000 | 5,160 |
| 1994-10-04 | 513 | 519 | 513 | 514 | 14,000 | 5,140 |
| 1994-10-03 | 502 | 507 | 502 | 507 | 10,000 | 5,070 |
| 1994-09-30 | 503 | 512 | 503 | 512 | 11,000 | 5,120 |
| 1994-09-29 | 506 | 506 | 500 | 501 | 14,000 | 5,010 |
| 1994-09-28 | 506 | 507 | 506 | 506 | 3,000 | 5,060 |
| 1994-09-27 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1994-09-26 | 495 | 495 | 489 | 489 | 2,000 | 4,890 |
| 1994-09-22 | 500 | 510 | 500 | 500 | 8,000 | 5,000 |
| 1994-09-21 | 493 | 499 | 493 | 499 | 9,000 | 4,990 |
| 1994-09-20 | 485 | 490 | 478 | 490 | 19,000 | 4,900 |
| 1994-09-19 | 487 | 487 | 482 | 482 | 2,000 | 4,820 |
| 1994-09-16 | 494 | 495 | 490 | 490 | 7,000 | 4,900 |
| 1994-09-14 | 501 | 501 | 495 | 495 | 25,000 | 4,950 |
| 1994-09-13 | 515 | 515 | 508 | 509 | 13,000 | 5,090 |
| 1994-09-12 | 520 | 520 | 515 | 518 | 5,000 | 5,180 |
| 1994-09-09 | 525 | 530 | 525 | 525 | 13,000 | 5,250 |
| 1994-09-08 | 526 | 530 | 521 | 530 | 12,000 | 5,300 |
| 1994-09-07 | 545 | 545 | 535 | 536 | 10,000 | 5,360 |
| 1994-09-06 | 555 | 555 | 550 | 550 | 9,000 | 5,500 |
| 1994-09-02 | 550 | 569 | 550 | 569 | 13,000 | 5,690 |
| 1994-09-01 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1994-08-31 | 547 | 547 | 545 | 545 | 10,000 | 5,450 |
| 1994-08-30 | 547 | 551 | 547 | 550 | 11,000 | 5,500 |
| 1994-08-29 | 547 | 553 | 547 | 551 | 8,000 | 5,510 |
| 1994-08-26 | 552 | 552 | 552 | 552 | 6,000 | 5,520 |
| 1994-08-25 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1994-08-24 | 547 | 547 | 547 | 547 | 2,000 | 5,470 |
| 1994-08-23 | 540 | 547 | 540 | 547 | 11,000 | 5,470 |
| 1994-08-22 | 547 | 562 | 547 | 548 | 6,000 | 5,480 |
| 1994-08-19 | 568 | 568 | 556 | 556 | 4,000 | 5,560 |
| 1994-08-18 | 574 | 574 | 570 | 570 | 6,000 | 5,700 |
| 1994-08-17 | 570 | 571 | 570 | 571 | 11,000 | 5,710 |
| 1994-08-16 | 580 | 580 | 567 | 567 | 3,000 | 5,670 |
| 1994-08-15 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1994-08-12 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1994-08-11 | 581 | 581 | 580 | 580 | 2,000 | 5,800 |
| 1994-08-10 | 570 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1994-08-09 | 580 | 580 | 575 | 575 | 15,000 | 5,750 |
| 1994-08-08 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-08-05 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1994-08-04 | 593 | 595 | 593 | 595 | 3,000 | 5,950 |
| 1994-08-03 | 600 | 610 | 600 | 608 | 15,000 | 6,080 |
| 1994-08-02 | 587 | 599 | 586 | 599 | 9,000 | 5,990 |
| 1994-08-01 | 587 | 587 | 586 | 586 | 2,000 | 5,860 |
| 1994-07-29 | 591 | 599 | 586 | 586 | 19,000 | 5,860 |
| 1994-07-28 | 559 | 565 | 546 | 556 | 19,000 | 5,560 |
| 1994-07-27 | 575 | 575 | 555 | 560 | 39,000 | 5,600 |
| 1994-07-26 | 580 | 595 | 580 | 590 | 24,000 | 5,900 |
| 1994-07-25 | 611 | 611 | 600 | 600 | 6,000 | 6,000 |
| 1994-07-22 | 623 | 624 | 616 | 618 | 17,000 | 6,180 |
| 1994-07-21 | 623 | 624 | 611 | 624 | 13,000 | 6,240 |
| 1994-07-20 | 639 | 639 | 623 | 623 | 8,000 | 6,230 |
| 1994-07-19 | 630 | 635 | 630 | 630 | 7,000 | 6,300 |
| 1994-07-18 | 631 | 638 | 630 | 631 | 7,000 | 6,310 |
| 1994-07-15 | 627 | 639 | 627 | 639 | 13,000 | 6,390 |
| 1994-07-14 | 640 | 640 | 634 | 634 | 40,000 | 6,340 |
| 1994-07-13 | 650 | 650 | 632 | 639 | 52,000 | 6,390 |
| 1994-07-12 | 628 | 663 | 628 | 648 | 257,000 | 6,480 |
| 1994-07-11 | 625 | 631 | 611 | 630 | 76,000 | 6,300 |
| 1994-07-08 | 625 | 639 | 625 | 625 | 56,000 | 6,250 |
| 1994-07-07 | 635 | 640 | 630 | 635 | 20,000 | 6,350 |
| 1994-07-06 | 660 | 662 | 646 | 647 | 53,000 | 6,470 |
| 1994-07-05 | 650 | 675 | 650 | 663 | 167,000 | 6,630 |
| 1994-07-04 | 639 | 664 | 639 | 650 | 80,000 | 6,500 |
| 1994-07-01 | 625 | 628 | 616 | 616 | 72,000 | 6,160 |
| 1994-06-30 | 590 | 600 | 582 | 599 | 31,000 | 5,990 |
| 1994-06-29 | 590 | 590 | 575 | 590 | 4,000 | 5,900 |
| 1994-06-28 | 578 | 600 | 578 | 590 | 9,000 | 5,900 |
| 1994-06-27 | 579 | 579 | 579 | 579 | 4,000 | 5,790 |
| 1994-06-24 | 611 | 611 | 590 | 590 | 18,000 | 5,900 |
| 1994-06-23 | 585 | 606 | 585 | 606 | 18,000 | 6,060 |
| 1994-06-22 | 582 | 582 | 575 | 579 | 36,000 | 5,790 |
| 1994-06-21 | 608 | 608 | 605 | 607 | 20,000 | 6,070 |
| 1994-06-20 | 633 | 635 | 623 | 623 | 47,000 | 6,230 |
| 1994-06-17 | 625 | 639 | 625 | 638 | 62,000 | 6,380 |
| 1994-06-16 | 630 | 636 | 621 | 621 | 67,000 | 6,210 |
| 1994-06-15 | 642 | 650 | 628 | 635 | 220,000 | 6,350 |
| 1994-06-14 | 597 | 640 | 586 | 640 | 228,000 | 6,400 |
| 1994-06-13 | 595 | 596 | 592 | 595 | 60,000 | 5,950 |
| 1994-06-10 | 587 | 590 | 580 | 590 | 44,000 | 5,900 |
| 1994-06-09 | 595 | 600 | 586 | 590 | 96,000 | 5,900 |
| 1994-06-08 | 595 | 599 | 575 | 594 | 104,000 | 5,940 |
| 1994-06-07 | 551 | 589 | 551 | 589 | 66,000 | 5,890 |
| 1994-06-06 | 564 | 564 | 551 | 551 | 34,000 | 5,510 |
| 1994-06-03 | 575 | 580 | 561 | 563 | 80,000 | 5,630 |
| 1994-06-02 | 565 | 584 | 550 | 550 | 189,000 | 5,500 |
| 1994-06-01 | 538 | 550 | 533 | 550 | 60,000 | 5,500 |
| 1994-05-31 | 559 | 559 | 538 | 538 | 82,000 | 5,380 |
| 1994-05-30 | 528 | 560 | 525 | 555 | 99,000 | 5,550 |
| 1994-05-27 | 505 | 530 | 505 | 530 | 146,000 | 5,300 |
| 1994-05-26 | 509 | 515 | 500 | 505 | 74,000 | 5,050 |
| 1994-05-25 | 485 | 520 | 485 | 510 | 148,000 | 5,100 |
| 1994-05-24 | 463 | 463 | 461 | 461 | 7,000 | 4,610 |
| 1994-05-23 | 463 | 463 | 463 | 463 | 5,000 | 4,630 |
| 1994-05-20 | 462 | 463 | 460 | 463 | 8,000 | 4,630 |
| 1994-05-19 | 460 | 463 | 460 | 463 | 18,000 | 4,630 |
| 1994-05-18 | 464 | 464 | 460 | 460 | 3,000 | 4,600 |
| 1994-05-17 | 459 | 460 | 455 | 455 | 21,000 | 4,550 |
| 1994-05-16 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1994-05-13 | 459 | 459 | 455 | 455 | 6,000 | 4,550 |
| 1994-05-12 | 470 | 470 | 460 | 460 | 5,000 | 4,600 |
| 1994-05-11 | 463 | 465 | 460 | 465 | 15,000 | 4,650 |
| 1994-05-10 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1994-05-09 | 460 | 460 | 450 | 451 | 7,000 | 4,510 |
| 1994-05-06 | 457 | 457 | 457 | 457 | 4,000 | 4,570 |
| 1994-04-28 | 451 | 451 | 447 | 447 | 6,000 | 4,470 |
| 1994-04-27 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1994-04-26 | 457 | 457 | 455 | 456 | 10,000 | 4,560 |
| 1994-04-25 | 459 | 460 | 456 | 460 | 9,000 | 4,600 |
| 1994-04-22 | 455 | 460 | 450 | 460 | 11,000 | 4,600 |
| 1994-04-21 | 455 | 460 | 455 | 460 | 10,000 | 4,600 |
| 1994-04-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1994-04-18 | 463 | 463 | 460 | 460 | 5,000 | 4,600 |
| 1994-04-15 | 449 | 450 | 444 | 444 | 11,000 | 4,440 |
| 1994-04-14 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1994-04-13 | 470 | 470 | 466 | 466 | 9,000 | 4,660 |
| 1994-04-11 | 473 | 473 | 472 | 472 | 9,000 | 4,720 |
| 1994-04-08 | 470 | 475 | 466 | 466 | 18,000 | 4,660 |
| 1994-04-07 | 476 | 476 | 460 | 465 | 22,000 | 4,650 |
| 1994-04-06 | 463 | 463 | 460 | 460 | 5,000 | 4,600 |
| 1994-04-05 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 1994-04-04 | 455 | 455 | 455 | 455 | 8,000 | 4,550 |
| 1994-04-01 | 455 | 456 | 455 | 455 | 7,000 | 4,550 |
| 1994-03-31 | 456 | 456 | 455 | 455 | 18,000 | 4,550 |
| 1994-03-30 | 456 | 460 | 454 | 456 | 62,000 | 4,560 |
| 1994-03-29 | 456 | 456 | 456 | 456 | 3,000 | 4,560 |
| 1994-03-28 | 454 | 460 | 454 | 460 | 28,000 | 4,600 |
| 1994-03-25 | 455 | 455 | 455 | 455 | 16,000 | 4,550 |
| 1994-03-24 | 464 | 464 | 455 | 455 | 7,000 | 4,550 |
| 1994-03-23 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1994-03-22 | 476 | 476 | 470 | 470 | 8,000 | 4,700 |
| 1994-03-18 | 475 | 475 | 473 | 475 | 18,000 | 4,750 |
| 1994-03-17 | 480 | 480 | 472 | 476 | 23,000 | 4,760 |
| 1994-03-16 | 457 | 476 | 451 | 476 | 74,000 | 4,760 |
| 1994-03-15 | 450 | 458 | 450 | 456 | 20,000 | 4,560 |
| 1994-03-14 | 449 | 450 | 449 | 450 | 16,000 | 4,500 |
| 1994-03-11 | 430 | 433 | 430 | 430 | 15,000 | 4,300 |
| 1994-03-10 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1994-03-09 | 437 | 440 | 437 | 439 | 6,000 | 4,390 |
| 1994-03-08 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1994-03-07 | 427 | 432 | 427 | 432 | 10,000 | 4,320 |
| 1994-03-04 | 430 | 435 | 430 | 430 | 12,000 | 4,300 |
| 1994-03-03 | 430 | 433 | 430 | 433 | 8,000 | 4,330 |
| 1994-03-02 | 450 | 459 | 450 | 459 | 15,000 | 4,590 |
| 1994-03-01 | 450 | 450 | 447 | 450 | 18,000 | 4,500 |
| 1994-02-28 | 435 | 445 | 430 | 436 | 20,000 | 4,360 |
| 1994-02-25 | 430 | 435 | 430 | 435 | 4,000 | 4,350 |
| 1994-02-24 | 430 | 439 | 430 | 430 | 28,000 | 4,300 |
| 1994-02-23 | 433 | 433 | 430 | 430 | 6,000 | 4,300 |
| 1994-02-22 | 425 | 430 | 425 | 430 | 14,000 | 4,300 |
| 1994-02-21 | 425 | 428 | 425 | 425 | 12,000 | 4,250 |
| 1994-02-18 | 425 | 425 | 425 | 425 | 23,000 | 4,250 |
| 1994-02-17 | 425 | 425 | 425 | 425 | 15,000 | 4,250 |
| 1994-02-16 | 425 | 429 | 420 | 420 | 21,000 | 4,200 |
| 1994-02-15 | 428 | 428 | 410 | 419 | 37,000 | 4,190 |
| 1994-02-14 | 437 | 437 | 432 | 432 | 26,000 | 4,320 |
| 1994-02-10 | 438 | 448 | 437 | 448 | 88,000 | 4,480 |
| 1994-02-09 | 450 | 460 | 433 | 438 | 72,000 | 4,380 |
| 1994-02-08 | 430 | 457 | 430 | 451 | 56,000 | 4,510 |
| 1994-02-07 | 429 | 430 | 425 | 430 | 40,000 | 4,300 |
| 1994-02-04 | 417 | 434 | 415 | 430 | 86,000 | 4,300 |
| 1994-02-03 | 420 | 420 | 410 | 411 | 66,000 | 4,110 |
| 1994-02-02 | 408 | 410 | 400 | 410 | 39,000 | 4,100 |
| 1994-02-01 | 406 | 408 | 397 | 408 | 63,000 | 4,080 |
| 1994-01-31 | 391 | 400 | 390 | 400 | 63,000 | 4,000 |
| 1994-01-28 | 379 | 379 | 378 | 379 | 10,000 | 3,790 |
| 1994-01-27 | 389 | 389 | 376 | 379 | 50,000 | 3,790 |
| 1994-01-26 | 366 | 390 | 366 | 390 | 96,000 | 3,900 |
| 1994-01-25 | 355 | 360 | 355 | 360 | 64,000 | 3,600 |
| 1994-01-24 | 351 | 351 | 337 | 340 | 25,000 | 3,400 |
| 1994-01-21 | 382 | 382 | 371 | 376 | 67,000 | 3,760 |
| 1994-01-20 | 401 | 401 | 376 | 376 | 51,000 | 3,760 |
| 1994-01-19 | 366 | 401 | 365 | 401 | 183,000 | 4,010 |
| 1994-01-18 | 355 | 365 | 355 | 360 | 80,000 | 3,600 |
| 1994-01-17 | 351 | 351 | 350 | 350 | 100,000 | 3,500 |
| 1994-01-14 | 358 | 358 | 350 | 350 | 24,000 | 3,500 |
| 1994-01-13 | 370 | 370 | 370 | 370 | 21,000 | 3,700 |
| 1994-01-12 | 357 | 370 | 357 | 364 | 18,000 | 3,640 |
| 1994-01-11 | 350 | 355 | 350 | 350 | 21,000 | 3,500 |
| 1994-01-10 | 350 | 355 | 350 | 350 | 13,000 | 3,500 |
| 1994-01-07 | 356 | 356 | 353 | 353 | 10,000 | 3,530 |
| 1994-01-06 | 355 | 355 | 350 | 350 | 15,000 | 3,500 |
| 1994-01-05 | 346 | 350 | 346 | 350 | 19,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
