6969 松尾電機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 760 | 760 | 735 | 740 | 33,000 | 7,400 |
| 1995-12-28 | 781 | 784 | 746 | 755 | 55,000 | 7,550 |
| 1995-12-27 | 780 | 785 | 758 | 780 | 90,000 | 7,800 |
| 1995-12-26 | 758 | 795 | 758 | 772 | 214,000 | 7,720 |
| 1995-12-25 | 737 | 758 | 735 | 750 | 117,000 | 7,500 |
| 1995-12-22 | 759 | 759 | 730 | 732 | 101,000 | 7,320 |
| 1995-12-21 | 776 | 777 | 751 | 760 | 90,000 | 7,600 |
| 1995-12-20 | 780 | 794 | 769 | 771 | 143,000 | 7,710 |
| 1995-12-19 | 789 | 801 | 769 | 769 | 141,000 | 7,690 |
| 1995-12-18 | 840 | 840 | 800 | 809 | 105,000 | 8,090 |
| 1995-12-15 | 864 | 864 | 811 | 840 | 570,000 | 8,400 |
| 1995-12-14 | 845 | 880 | 835 | 873 | 1,305,000 | 8,730 |
| 1995-12-13 | 805 | 849 | 785 | 800 | 1,525,000 | 8,000 |
| 1995-12-12 | 665 | 760 | 660 | 760 | 686,000 | 7,600 |
| 1995-12-11 | 674 | 674 | 660 | 660 | 12,000 | 6,600 |
| 1995-12-08 | 660 | 679 | 655 | 679 | 14,000 | 6,790 |
| 1995-12-07 | 655 | 660 | 650 | 660 | 9,000 | 6,600 |
| 1995-12-06 | 655 | 665 | 650 | 660 | 20,000 | 6,600 |
| 1995-12-05 | 660 | 680 | 660 | 661 | 53,000 | 6,610 |
| 1995-12-04 | 662 | 677 | 660 | 660 | 61,000 | 6,600 |
| 1995-12-01 | 655 | 665 | 646 | 657 | 47,000 | 6,570 |
| 1995-11-30 | 660 | 660 | 644 | 644 | 14,000 | 6,440 |
| 1995-11-29 | 651 | 660 | 645 | 660 | 8,000 | 6,600 |
| 1995-11-28 | 644 | 655 | 640 | 650 | 27,000 | 6,500 |
| 1995-11-27 | 652 | 652 | 645 | 645 | 32,000 | 6,450 |
| 1995-11-24 | 673 | 673 | 661 | 662 | 19,000 | 6,620 |
| 1995-11-22 | 665 | 680 | 665 | 680 | 8,000 | 6,800 |
| 1995-11-21 | 680 | 690 | 680 | 688 | 9,000 | 6,880 |
| 1995-11-20 | 665 | 666 | 665 | 665 | 6,000 | 6,650 |
| 1995-11-17 | 651 | 669 | 651 | 665 | 26,000 | 6,650 |
| 1995-11-16 | 671 | 671 | 645 | 645 | 53,000 | 6,450 |
| 1995-11-15 | 667 | 667 | 645 | 661 | 26,000 | 6,610 |
| 1995-11-14 | 687 | 690 | 667 | 667 | 62,000 | 6,670 |
| 1995-11-13 | 675 | 690 | 675 | 677 | 54,000 | 6,770 |
| 1995-11-10 | 680 | 680 | 668 | 672 | 31,000 | 6,720 |
| 1995-11-09 | 685 | 685 | 675 | 680 | 51,000 | 6,800 |
| 1995-11-08 | 695 | 699 | 671 | 681 | 68,000 | 6,810 |
| 1995-11-07 | 685 | 705 | 685 | 695 | 115,000 | 6,950 |
| 1995-11-06 | 709 | 710 | 690 | 690 | 134,000 | 6,900 |
| 1995-11-02 | 708 | 726 | 700 | 700 | 384,000 | 7,000 |
| 1995-11-01 | 666 | 700 | 660 | 698 | 222,000 | 6,980 |
| 1995-10-31 | 680 | 680 | 656 | 658 | 43,000 | 6,580 |
| 1995-10-30 | 678 | 684 | 660 | 670 | 48,000 | 6,700 |
| 1995-10-27 | 655 | 698 | 651 | 681 | 320,000 | 6,810 |
| 1995-10-26 | 670 | 685 | 665 | 665 | 262,000 | 6,650 |
| 1995-10-25 | 640 | 680 | 640 | 661 | 496,000 | 6,610 |
| 1995-10-24 | 630 | 640 | 625 | 625 | 58,000 | 6,250 |
| 1995-10-23 | 640 | 640 | 625 | 635 | 42,000 | 6,350 |
| 1995-10-20 | 655 | 655 | 630 | 640 | 143,000 | 6,400 |
| 1995-10-19 | 655 | 658 | 640 | 645 | 142,000 | 6,450 |
| 1995-10-18 | 625 | 666 | 625 | 653 | 497,000 | 6,530 |
| 1995-10-17 | 616 | 645 | 615 | 620 | 153,000 | 6,200 |
| 1995-10-16 | 610 | 611 | 605 | 611 | 60,000 | 6,110 |
| 1995-10-13 | 618 | 618 | 600 | 611 | 59,000 | 6,110 |
| 1995-10-12 | 620 | 624 | 611 | 611 | 16,000 | 6,110 |
| 1995-10-11 | 633 | 634 | 620 | 621 | 27,000 | 6,210 |
| 1995-10-09 | 645 | 645 | 630 | 640 | 111,000 | 6,400 |
| 1995-10-06 | 615 | 655 | 615 | 640 | 378,000 | 6,400 |
| 1995-10-05 | 589 | 600 | 589 | 600 | 36,000 | 6,000 |
| 1995-10-04 | 595 | 600 | 586 | 590 | 19,000 | 5,900 |
| 1995-10-03 | 574 | 600 | 570 | 595 | 30,000 | 5,950 |
| 1995-10-02 | 556 | 574 | 556 | 574 | 10,000 | 5,740 |
| 1995-09-29 | 575 | 575 | 565 | 566 | 16,000 | 5,660 |
| 1995-09-28 | 565 | 571 | 565 | 565 | 13,000 | 5,650 |
| 1995-09-27 | 556 | 561 | 550 | 561 | 20,000 | 5,610 |
| 1995-09-26 | 549 | 555 | 549 | 555 | 8,000 | 5,550 |
| 1995-09-25 | 552 | 557 | 540 | 555 | 16,000 | 5,550 |
| 1995-09-22 | 570 | 570 | 552 | 552 | 17,000 | 5,520 |
| 1995-09-21 | 575 | 575 | 566 | 575 | 23,000 | 5,750 |
| 1995-09-20 | 580 | 585 | 575 | 575 | 43,000 | 5,750 |
| 1995-09-19 | 580 | 580 | 578 | 578 | 22,000 | 5,780 |
| 1995-09-18 | 600 | 605 | 580 | 580 | 28,000 | 5,800 |
| 1995-09-14 | 569 | 595 | 569 | 595 | 22,000 | 5,950 |
| 1995-09-13 | 566 | 579 | 566 | 572 | 13,000 | 5,720 |
| 1995-09-12 | 594 | 595 | 581 | 581 | 23,000 | 5,810 |
| 1995-09-11 | 605 | 605 | 595 | 595 | 16,000 | 5,950 |
| 1995-09-08 | 614 | 615 | 600 | 600 | 45,000 | 6,000 |
| 1995-09-07 | 592 | 608 | 591 | 600 | 37,000 | 6,000 |
| 1995-09-06 | 594 | 600 | 591 | 592 | 47,000 | 5,920 |
| 1995-09-05 | 591 | 594 | 581 | 594 | 21,000 | 5,940 |
| 1995-09-04 | 615 | 617 | 581 | 581 | 97,000 | 5,810 |
| 1995-09-01 | 590 | 606 | 578 | 601 | 124,000 | 6,010 |
| 1995-08-31 | 600 | 617 | 586 | 589 | 257,000 | 5,890 |
| 1995-08-30 | 549 | 597 | 549 | 585 | 429,000 | 5,850 |
| 1995-08-29 | 512 | 545 | 510 | 545 | 48,000 | 5,450 |
| 1995-08-28 | 503 | 510 | 503 | 510 | 9,000 | 5,100 |
| 1995-08-25 | 502 | 502 | 500 | 502 | 4,000 | 5,020 |
| 1995-08-24 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1995-08-23 | 500 | 520 | 500 | 520 | 5,000 | 5,200 |
| 1995-08-22 | 515 | 520 | 503 | 510 | 31,000 | 5,100 |
| 1995-08-21 | 535 | 535 | 520 | 525 | 9,000 | 5,250 |
| 1995-08-18 | 520 | 528 | 519 | 525 | 29,000 | 5,250 |
| 1995-08-17 | 530 | 530 | 520 | 521 | 40,000 | 5,210 |
| 1995-08-16 | 530 | 531 | 521 | 521 | 40,000 | 5,210 |
| 1995-08-15 | 511 | 511 | 511 | 511 | 4,000 | 5,110 |
| 1995-08-14 | 515 | 524 | 505 | 511 | 20,000 | 5,110 |
| 1995-08-11 | 525 | 525 | 520 | 520 | 5,000 | 5,200 |
| 1995-08-10 | 525 | 535 | 525 | 530 | 10,000 | 5,300 |
| 1995-08-09 | 520 | 535 | 515 | 525 | 31,000 | 5,250 |
| 1995-08-08 | 510 | 540 | 510 | 525 | 49,000 | 5,250 |
| 1995-08-07 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 1995-08-04 | 523 | 523 | 508 | 509 | 10,000 | 5,090 |
| 1995-08-03 | 504 | 520 | 504 | 518 | 20,000 | 5,180 |
| 1995-08-02 | 492 | 492 | 490 | 492 | 13,000 | 4,920 |
| 1995-08-01 | 510 | 510 | 490 | 490 | 5,000 | 4,900 |
| 1995-07-31 | 503 | 510 | 503 | 510 | 8,000 | 5,100 |
| 1995-07-28 | 490 | 490 | 486 | 490 | 13,000 | 4,900 |
| 1995-07-27 | 480 | 485 | 475 | 485 | 15,000 | 4,850 |
| 1995-07-26 | 480 | 480 | 475 | 475 | 23,000 | 4,750 |
| 1995-07-25 | 491 | 491 | 488 | 488 | 4,000 | 4,880 |
| 1995-07-24 | 495 | 495 | 490 | 494 | 7,000 | 4,940 |
| 1995-07-21 | 496 | 500 | 492 | 496 | 42,000 | 4,960 |
| 1995-07-20 | 501 | 501 | 495 | 499 | 27,000 | 4,990 |
| 1995-07-19 | 510 | 510 | 500 | 500 | 15,000 | 5,000 |
| 1995-07-18 | 538 | 544 | 510 | 535 | 86,000 | 5,350 |
| 1995-07-17 | 540 | 554 | 530 | 539 | 67,000 | 5,390 |
| 1995-07-14 | 500 | 565 | 500 | 550 | 244,000 | 5,500 |
| 1995-07-13 | 501 | 501 | 495 | 497 | 42,000 | 4,970 |
| 1995-07-12 | 525 | 529 | 501 | 501 | 102,000 | 5,010 |
| 1995-07-11 | 500 | 530 | 500 | 520 | 175,000 | 5,200 |
| 1995-07-10 | 490 | 500 | 480 | 495 | 99,000 | 4,950 |
| 1995-07-07 | 450 | 471 | 450 | 460 | 56,000 | 4,600 |
| 1995-07-06 | 421 | 447 | 421 | 441 | 28,000 | 4,410 |
| 1995-07-05 | 420 | 420 | 408 | 420 | 35,000 | 4,200 |
| 1995-07-04 | 436 | 436 | 420 | 423 | 49,000 | 4,230 |
| 1995-07-03 | 415 | 430 | 408 | 430 | 164,000 | 4,300 |
| 1995-06-30 | 409 | 409 | 400 | 400 | 51,000 | 4,000 |
| 1995-06-29 | 415 | 415 | 406 | 406 | 32,000 | 4,060 |
| 1995-06-28 | 401 | 405 | 400 | 405 | 22,000 | 4,050 |
| 1995-06-27 | 417 | 417 | 400 | 400 | 13,000 | 4,000 |
| 1995-06-23 | 363 | 375 | 362 | 375 | 11,000 | 3,750 |
| 1995-06-22 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1995-06-21 | 360 | 361 | 360 | 360 | 48,000 | 3,600 |
| 1995-06-20 | 366 | 366 | 365 | 365 | 10,000 | 3,650 |
| 1995-06-16 | 366 | 366 | 366 | 366 | 6,000 | 3,660 |
| 1995-06-15 | 360 | 360 | 360 | 360 | 9,000 | 3,600 |
| 1995-06-14 | 370 | 370 | 365 | 365 | 8,000 | 3,650 |
| 1995-06-13 | 375 | 381 | 375 | 380 | 21,000 | 3,800 |
| 1995-06-12 | 390 | 390 | 387 | 387 | 15,000 | 3,870 |
| 1995-06-09 | 395 | 395 | 395 | 395 | 12,000 | 3,950 |
| 1995-06-08 | 396 | 396 | 395 | 395 | 5,000 | 3,950 |
| 1995-06-07 | 395 | 395 | 395 | 395 | 15,000 | 3,950 |
| 1995-06-06 | 396 | 401 | 395 | 395 | 15,000 | 3,950 |
| 1995-06-05 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1995-06-02 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 1995-06-01 | 398 | 398 | 395 | 395 | 6,000 | 3,950 |
| 1995-05-31 | 410 | 411 | 395 | 395 | 13,000 | 3,950 |
| 1995-05-30 | 404 | 404 | 400 | 400 | 22,000 | 4,000 |
| 1995-05-29 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1995-05-26 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 1995-05-25 | 404 | 406 | 404 | 404 | 62,000 | 4,040 |
| 1995-05-24 | 410 | 410 | 406 | 406 | 6,000 | 4,060 |
| 1995-05-23 | 413 | 413 | 413 | 413 | 7,000 | 4,130 |
| 1995-05-22 | 420 | 420 | 411 | 411 | 17,000 | 4,110 |
| 1995-05-19 | 430 | 430 | 430 | 430 | 15,000 | 4,300 |
| 1995-05-18 | 437 | 437 | 430 | 430 | 6,000 | 4,300 |
| 1995-05-17 | 430 | 430 | 426 | 430 | 16,000 | 4,300 |
| 1995-05-16 | 438 | 438 | 425 | 425 | 9,000 | 4,250 |
| 1995-05-15 | 445 | 450 | 439 | 439 | 22,000 | 4,390 |
| 1995-05-11 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 1995-05-10 | 440 | 440 | 439 | 439 | 6,000 | 4,390 |
| 1995-05-09 | 453 | 453 | 446 | 446 | 9,000 | 4,460 |
| 1995-05-08 | 446 | 446 | 443 | 446 | 6,000 | 4,460 |
| 1995-05-02 | 446 | 446 | 443 | 443 | 4,000 | 4,430 |
| 1995-05-01 | 444 | 444 | 438 | 440 | 6,000 | 4,400 |
| 1995-04-28 | 435 | 440 | 435 | 438 | 11,000 | 4,380 |
| 1995-04-27 | 435 | 435 | 431 | 431 | 10,000 | 4,310 |
| 1995-04-26 | 435 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1995-04-25 | 429 | 435 | 429 | 435 | 16,000 | 4,350 |
| 1995-04-24 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1995-04-21 | 420 | 421 | 420 | 420 | 7,000 | 4,200 |
| 1995-04-20 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1995-04-19 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1995-04-18 | 430 | 430 | 425 | 425 | 2,000 | 4,250 |
| 1995-04-17 | 429 | 430 | 429 | 430 | 4,000 | 4,300 |
| 1995-04-14 | 431 | 435 | 430 | 435 | 16,000 | 4,350 |
| 1995-04-13 | 422 | 427 | 422 | 427 | 12,000 | 4,270 |
| 1995-04-12 | 430 | 430 | 425 | 425 | 3,000 | 4,250 |
| 1995-04-11 | 419 | 430 | 419 | 430 | 7,000 | 4,300 |
| 1995-04-10 | 397 | 400 | 397 | 400 | 19,000 | 4,000 |
| 1995-04-07 | 400 | 403 | 400 | 400 | 31,000 | 4,000 |
| 1995-04-06 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1995-04-05 | 411 | 411 | 400 | 400 | 14,000 | 4,000 |
| 1995-04-04 | 409 | 409 | 400 | 400 | 10,000 | 4,000 |
| 1995-04-03 | 426 | 426 | 409 | 409 | 8,000 | 4,090 |
| 1995-03-31 | 431 | 434 | 431 | 434 | 2,000 | 4,340 |
| 1995-03-30 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1995-03-29 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 1995-03-27 | 395 | 410 | 395 | 400 | 13,000 | 4,000 |
| 1995-03-24 | 409 | 409 | 398 | 398 | 16,000 | 3,980 |
| 1995-03-23 | 421 | 421 | 414 | 414 | 10,000 | 4,140 |
| 1995-03-22 | 424 | 424 | 415 | 424 | 6,000 | 4,240 |
| 1995-03-20 | 430 | 430 | 424 | 424 | 10,000 | 4,240 |
| 1995-03-17 | 435 | 435 | 431 | 431 | 8,000 | 4,310 |
| 1995-03-15 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1995-03-14 | 449 | 449 | 437 | 437 | 6,000 | 4,370 |
| 1995-03-13 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1995-03-10 | 460 | 460 | 460 | 460 | 8,000 | 4,600 |
| 1995-03-08 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-03-07 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-03-06 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1995-03-03 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1995-03-02 | 462 | 472 | 460 | 472 | 11,000 | 4,720 |
| 1995-03-01 | 451 | 451 | 450 | 450 | 6,000 | 4,500 |
| 1995-02-28 | 455 | 455 | 450 | 450 | 11,000 | 4,500 |
| 1995-02-27 | 455 | 455 | 451 | 451 | 5,000 | 4,510 |
| 1995-02-24 | 473 | 473 | 470 | 473 | 757,000 | 4,730 |
| 1995-02-23 | 485 | 485 | 470 | 470 | 17,000 | 4,700 |
| 1995-02-22 | 490 | 491 | 475 | 485 | 6,000 | 4,850 |
| 1995-02-21 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-02-20 | 500 | 500 | 493 | 493 | 9,000 | 4,930 |
| 1995-02-17 | 476 | 476 | 476 | 476 | 767,000 | 4,760 |
| 1995-02-16 | 476 | 476 | 473 | 473 | 8,000 | 4,730 |
| 1995-02-15 | 480 | 480 | 479 | 479 | 6,000 | 4,790 |
| 1995-02-14 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1995-02-13 | 480 | 481 | 480 | 481 | 20,000 | 4,810 |
| 1995-02-10 | 482 | 482 | 480 | 480 | 4,000 | 4,800 |
| 1995-02-09 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1995-02-08 | 480 | 481 | 480 | 481 | 3,000 | 4,810 |
| 1995-02-07 | 480 | 480 | 478 | 480 | 30,000 | 4,800 |
| 1995-02-06 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1995-02-03 | 492 | 492 | 485 | 485 | 7,000 | 4,850 |
| 1995-02-02 | 504 | 504 | 495 | 495 | 8,000 | 4,950 |
| 1995-02-01 | 491 | 491 | 488 | 490 | 12,000 | 4,900 |
| 1995-01-31 | 495 | 495 | 487 | 487 | 7,000 | 4,870 |
| 1995-01-30 | 495 | 495 | 490 | 495 | 24,000 | 4,950 |
| 1995-01-27 | 501 | 501 | 495 | 495 | 18,000 | 4,950 |
| 1995-01-26 | 500 | 500 | 495 | 500 | 35,000 | 5,000 |
| 1995-01-25 | 502 | 502 | 496 | 496 | 11,000 | 4,960 |
| 1995-01-24 | 473 | 485 | 473 | 485 | 8,000 | 4,850 |
| 1995-01-23 | 496 | 496 | 473 | 473 | 16,000 | 4,730 |
| 1995-01-20 | 520 | 520 | 500 | 501 | 20,000 | 5,010 |
| 1995-01-19 | 540 | 540 | 526 | 526 | 8,000 | 5,260 |
| 1995-01-18 | 550 | 550 | 540 | 540 | 10,000 | 5,400 |
| 1995-01-13 | 551 | 555 | 550 | 555 | 31,000 | 5,550 |
| 1995-01-12 | 542 | 549 | 541 | 541 | 38,000 | 5,410 |
| 1995-01-11 | 546 | 546 | 541 | 541 | 32,000 | 5,410 |
| 1995-01-10 | 550 | 550 | 541 | 546 | 12,000 | 5,460 |
| 1995-01-09 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-01-06 | 551 | 570 | 550 | 550 | 20,000 | 5,500 |
| 1995-01-05 | 574 | 574 | 556 | 556 | 45,000 | 5,560 |
| 1995-01-04 | 577 | 577 | 575 | 575 | 13,000 | 5,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
