6969 松尾電機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 492 | 499 | 492 | 498 | 52,000 | 4,980 |
| 1996-12-27 | 471 | 475 | 461 | 471 | 154,000 | 4,710 |
| 1996-12-26 | 500 | 500 | 471 | 471 | 83,000 | 4,710 |
| 1996-12-25 | 499 | 500 | 490 | 498 | 66,000 | 4,980 |
| 1996-12-24 | 520 | 520 | 495 | 500 | 69,000 | 5,000 |
| 1996-12-20 | 532 | 540 | 523 | 526 | 98,000 | 5,260 |
| 1996-12-19 | 570 | 570 | 532 | 533 | 32,000 | 5,330 |
| 1996-12-18 | 573 | 595 | 570 | 571 | 46,000 | 5,710 |
| 1996-12-17 | 585 | 590 | 580 | 580 | 28,000 | 5,800 |
| 1996-12-16 | 586 | 586 | 585 | 585 | 9,000 | 5,850 |
| 1996-12-13 | 585 | 585 | 580 | 585 | 31,000 | 5,850 |
| 1996-12-12 | 590 | 590 | 585 | 585 | 14,000 | 5,850 |
| 1996-12-11 | 600 | 600 | 594 | 594 | 33,000 | 5,940 |
| 1996-12-10 | 590 | 595 | 585 | 594 | 24,000 | 5,940 |
| 1996-12-09 | 600 | 600 | 600 | 600 | 12,000 | 6,000 |
| 1996-12-06 | 601 | 605 | 600 | 600 | 12,000 | 6,000 |
| 1996-12-05 | 600 | 610 | 599 | 599 | 67,000 | 5,990 |
| 1996-12-04 | 590 | 590 | 580 | 590 | 38,000 | 5,900 |
| 1996-12-03 | 615 | 615 | 609 | 609 | 10,000 | 6,090 |
| 1996-12-02 | 625 | 625 | 615 | 615 | 10,000 | 6,150 |
| 1996-11-29 | 630 | 630 | 615 | 615 | 27,000 | 6,150 |
| 1996-11-28 | 650 | 650 | 610 | 610 | 33,000 | 6,100 |
| 1996-11-27 | 655 | 655 | 650 | 650 | 9,000 | 6,500 |
| 1996-11-26 | 671 | 671 | 655 | 655 | 19,000 | 6,550 |
| 1996-11-25 | 661 | 670 | 661 | 670 | 16,000 | 6,700 |
| 1996-11-22 | 655 | 660 | 655 | 660 | 16,000 | 6,600 |
| 1996-11-21 | 673 | 673 | 660 | 670 | 22,000 | 6,700 |
| 1996-11-20 | 656 | 656 | 651 | 653 | 39,000 | 6,530 |
| 1996-11-19 | 661 | 661 | 651 | 651 | 25,000 | 6,510 |
| 1996-11-18 | 670 | 670 | 651 | 651 | 60,000 | 6,510 |
| 1996-11-15 | 670 | 680 | 667 | 675 | 168,000 | 6,750 |
| 1996-11-14 | 690 | 690 | 675 | 675 | 42,000 | 6,750 |
| 1996-11-13 | 690 | 690 | 682 | 690 | 33,000 | 6,900 |
| 1996-11-12 | 713 | 713 | 690 | 690 | 8,000 | 6,900 |
| 1996-11-11 | 720 | 720 | 710 | 710 | 7,000 | 7,100 |
| 1996-11-08 | 679 | 720 | 679 | 720 | 104,000 | 7,200 |
| 1996-11-07 | 699 | 700 | 679 | 679 | 29,000 | 6,790 |
| 1996-11-06 | 679 | 679 | 675 | 679 | 8,000 | 6,790 |
| 1996-11-05 | 667 | 670 | 665 | 665 | 7,000 | 6,650 |
| 1996-11-01 | 676 | 680 | 666 | 667 | 22,000 | 6,670 |
| 1996-10-31 | 680 | 680 | 678 | 678 | 4,000 | 6,780 |
| 1996-10-30 | 689 | 690 | 668 | 686 | 15,000 | 6,860 |
| 1996-10-29 | 660 | 690 | 660 | 690 | 17,000 | 6,900 |
| 1996-10-28 | 690 | 690 | 671 | 671 | 6,000 | 6,710 |
| 1996-10-25 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1996-10-24 | 665 | 696 | 665 | 696 | 9,000 | 6,960 |
| 1996-10-23 | 680 | 680 | 660 | 660 | 27,000 | 6,600 |
| 1996-10-22 | 699 | 699 | 687 | 687 | 7,000 | 6,870 |
| 1996-10-21 | 700 | 700 | 680 | 680 | 7,000 | 6,800 |
| 1996-10-18 | 710 | 720 | 700 | 700 | 9,000 | 7,000 |
| 1996-10-17 | 708 | 710 | 700 | 710 | 10,000 | 7,100 |
| 1996-10-16 | 700 | 705 | 700 | 705 | 8,000 | 7,050 |
| 1996-10-15 | 666 | 666 | 666 | 666 | 1,000 | 6,660 |
| 1996-10-14 | 665 | 670 | 660 | 660 | 18,000 | 6,600 |
| 1996-10-11 | 665 | 670 | 665 | 666 | 17,000 | 6,660 |
| 1996-10-09 | 670 | 670 | 665 | 667 | 10,000 | 6,670 |
| 1996-10-08 | 687 | 687 | 680 | 680 | 13,000 | 6,800 |
| 1996-10-07 | 685 | 688 | 685 | 688 | 4,000 | 6,880 |
| 1996-10-04 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-10-03 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1996-10-02 | 709 | 725 | 709 | 725 | 14,000 | 7,250 |
| 1996-10-01 | 705 | 710 | 696 | 709 | 16,000 | 7,090 |
| 1996-09-30 | 695 | 697 | 695 | 695 | 11,000 | 6,950 |
| 1996-09-27 | 705 | 709 | 695 | 695 | 11,000 | 6,950 |
| 1996-09-26 | 709 | 720 | 709 | 709 | 22,000 | 7,090 |
| 1996-09-25 | 743 | 743 | 706 | 709 | 18,000 | 7,090 |
| 1996-09-24 | 739 | 745 | 734 | 745 | 33,000 | 7,450 |
| 1996-09-20 | 710 | 740 | 710 | 740 | 27,000 | 7,400 |
| 1996-09-19 | 710 | 715 | 701 | 705 | 15,000 | 7,050 |
| 1996-09-18 | 690 | 711 | 690 | 697 | 16,000 | 6,970 |
| 1996-09-17 | 690 | 699 | 680 | 685 | 19,000 | 6,850 |
| 1996-09-13 | 670 | 670 | 652 | 660 | 33,000 | 6,600 |
| 1996-09-12 | 675 | 675 | 672 | 672 | 11,000 | 6,720 |
| 1996-09-11 | 676 | 680 | 676 | 678 | 17,000 | 6,780 |
| 1996-09-10 | 670 | 674 | 670 | 674 | 5,000 | 6,740 |
| 1996-09-09 | 677 | 695 | 670 | 670 | 12,000 | 6,700 |
| 1996-09-06 | 690 | 690 | 675 | 676 | 18,000 | 6,760 |
| 1996-09-05 | 679 | 700 | 672 | 700 | 36,000 | 7,000 |
| 1996-09-04 | 705 | 705 | 680 | 680 | 12,000 | 6,800 |
| 1996-09-03 | 689 | 700 | 685 | 695 | 17,000 | 6,950 |
| 1996-09-02 | 695 | 695 | 671 | 690 | 12,000 | 6,900 |
| 1996-08-30 | 713 | 713 | 705 | 705 | 15,000 | 7,050 |
| 1996-08-29 | 710 | 715 | 707 | 707 | 12,000 | 7,070 |
| 1996-08-28 | 730 | 730 | 701 | 701 | 19,000 | 7,010 |
| 1996-08-27 | 740 | 740 | 730 | 730 | 5,000 | 7,300 |
| 1996-08-26 | 750 | 750 | 733 | 733 | 6,000 | 7,330 |
| 1996-08-23 | 749 | 750 | 747 | 747 | 6,000 | 7,470 |
| 1996-08-22 | 760 | 760 | 745 | 745 | 9,000 | 7,450 |
| 1996-08-21 | 745 | 745 | 745 | 745 | 6,000 | 7,450 |
| 1996-08-20 | 750 | 750 | 745 | 745 | 8,000 | 7,450 |
| 1996-08-19 | 770 | 770 | 745 | 745 | 19,000 | 7,450 |
| 1996-08-16 | 750 | 750 | 746 | 750 | 12,000 | 7,500 |
| 1996-08-15 | 713 | 750 | 713 | 741 | 19,000 | 7,410 |
| 1996-08-14 | 710 | 720 | 709 | 711 | 21,000 | 7,110 |
| 1996-08-13 | 645 | 695 | 645 | 685 | 61,000 | 6,850 |
| 1996-08-12 | 680 | 680 | 649 | 655 | 49,000 | 6,550 |
| 1996-08-09 | 725 | 725 | 690 | 691 | 47,000 | 6,910 |
| 1996-08-08 | 730 | 740 | 729 | 730 | 18,000 | 7,300 |
| 1996-08-07 | 735 | 745 | 730 | 730 | 33,000 | 7,300 |
| 1996-08-06 | 739 | 741 | 735 | 740 | 45,000 | 7,400 |
| 1996-08-05 | 780 | 789 | 760 | 760 | 21,000 | 7,600 |
| 1996-08-02 | 783 | 790 | 770 | 770 | 63,000 | 7,700 |
| 1996-08-01 | 735 | 760 | 735 | 760 | 145,000 | 7,600 |
| 1996-07-31 | 740 | 740 | 733 | 735 | 33,000 | 7,350 |
| 1996-07-30 | 790 | 790 | 732 | 738 | 34,000 | 7,380 |
| 1996-07-29 | 790 | 800 | 790 | 790 | 21,000 | 7,900 |
| 1996-07-26 | 796 | 800 | 790 | 791 | 19,000 | 7,910 |
| 1996-07-25 | 789 | 795 | 785 | 791 | 19,000 | 7,910 |
| 1996-07-24 | 813 | 813 | 793 | 793 | 22,000 | 7,930 |
| 1996-07-23 | 829 | 829 | 806 | 813 | 20,000 | 8,130 |
| 1996-07-22 | 825 | 836 | 825 | 835 | 13,000 | 8,350 |
| 1996-07-19 | 841 | 848 | 825 | 825 | 23,000 | 8,250 |
| 1996-07-18 | 849 | 849 | 836 | 836 | 17,000 | 8,360 |
| 1996-07-17 | 850 | 851 | 835 | 835 | 19,000 | 8,350 |
| 1996-07-16 | 830 | 840 | 830 | 840 | 28,000 | 8,400 |
| 1996-07-15 | 852 | 852 | 840 | 840 | 19,000 | 8,400 |
| 1996-07-12 | 840 | 850 | 840 | 846 | 49,000 | 8,460 |
| 1996-07-11 | 855 | 875 | 855 | 858 | 16,000 | 8,580 |
| 1996-07-10 | 876 | 883 | 860 | 864 | 75,000 | 8,640 |
| 1996-07-09 | 847 | 874 | 847 | 866 | 81,000 | 8,660 |
| 1996-07-08 | 860 | 860 | 831 | 847 | 88,000 | 8,470 |
| 1996-07-05 | 890 | 890 | 870 | 870 | 67,000 | 8,700 |
| 1996-07-04 | 910 | 910 | 880 | 890 | 83,000 | 8,900 |
| 1996-07-03 | 909 | 909 | 898 | 903 | 124,000 | 9,030 |
| 1996-07-02 | 915 | 915 | 895 | 910 | 216,000 | 9,100 |
| 1996-07-01 | 928 | 928 | 895 | 896 | 589,000 | 8,960 |
| 1996-06-28 | 880 | 919 | 875 | 919 | 1,161,000 | 9,190 |
| 1996-06-27 | 849 | 880 | 845 | 871 | 277,000 | 8,710 |
| 1996-06-26 | 850 | 855 | 840 | 849 | 82,000 | 8,490 |
| 1996-06-25 | 870 | 870 | 840 | 853 | 117,000 | 8,530 |
| 1996-06-24 | 885 | 885 | 866 | 866 | 257,000 | 8,660 |
| 1996-06-21 | 856 | 882 | 855 | 869 | 517,000 | 8,690 |
| 1996-06-20 | 850 | 859 | 830 | 850 | 443,000 | 8,500 |
| 1996-06-19 | 790 | 867 | 790 | 841 | 895,000 | 8,410 |
| 1996-06-18 | 785 | 795 | 778 | 790 | 93,000 | 7,900 |
| 1996-06-17 | 785 | 800 | 780 | 780 | 106,000 | 7,800 |
| 1996-06-14 | 723 | 790 | 722 | 785 | 196,000 | 7,850 |
| 1996-06-13 | 741 | 741 | 720 | 720 | 63,000 | 7,200 |
| 1996-06-12 | 768 | 770 | 741 | 741 | 37,000 | 7,410 |
| 1996-06-11 | 706 | 769 | 706 | 769 | 88,000 | 7,690 |
| 1996-06-10 | 700 | 710 | 700 | 705 | 34,000 | 7,050 |
| 1996-06-07 | 735 | 735 | 712 | 720 | 45,000 | 7,200 |
| 1996-06-06 | 755 | 770 | 751 | 761 | 28,000 | 7,610 |
| 1996-06-05 | 751 | 775 | 750 | 770 | 33,000 | 7,700 |
| 1996-06-04 | 716 | 749 | 715 | 749 | 65,000 | 7,490 |
| 1996-06-03 | 750 | 750 | 705 | 710 | 80,000 | 7,100 |
| 1996-05-31 | 783 | 783 | 755 | 760 | 29,000 | 7,600 |
| 1996-05-30 | 787 | 787 | 783 | 783 | 12,000 | 7,830 |
| 1996-05-29 | 800 | 801 | 780 | 797 | 33,000 | 7,970 |
| 1996-05-28 | 785 | 798 | 774 | 783 | 59,000 | 7,830 |
| 1996-05-27 | 816 | 817 | 773 | 800 | 32,000 | 8,000 |
| 1996-05-24 | 830 | 831 | 821 | 821 | 57,000 | 8,210 |
| 1996-05-23 | 840 | 845 | 838 | 838 | 58,000 | 8,380 |
| 1996-05-22 | 850 | 855 | 835 | 850 | 101,000 | 8,500 |
| 1996-05-21 | 831 | 854 | 826 | 850 | 212,000 | 8,500 |
| 1996-05-20 | 874 | 886 | 840 | 841 | 248,000 | 8,410 |
| 1996-05-17 | 850 | 898 | 845 | 884 | 792,000 | 8,840 |
| 1996-05-16 | 849 | 874 | 831 | 855 | 624,000 | 8,550 |
| 1996-05-15 | 850 | 856 | 825 | 830 | 344,000 | 8,300 |
| 1996-05-14 | 819 | 855 | 809 | 821 | 497,000 | 8,210 |
| 1996-05-13 | 802 | 825 | 800 | 806 | 200,000 | 8,060 |
| 1996-05-10 | 825 | 828 | 794 | 802 | 434,000 | 8,020 |
| 1996-05-09 | 750 | 840 | 750 | 828 | 1,231,000 | 8,280 |
| 1996-05-08 | 721 | 740 | 721 | 740 | 50,000 | 7,400 |
| 1996-05-07 | 736 | 737 | 727 | 727 | 28,000 | 7,270 |
| 1996-05-02 | 757 | 757 | 737 | 739 | 27,000 | 7,390 |
| 1996-05-01 | 739 | 758 | 732 | 758 | 28,000 | 7,580 |
| 1996-04-30 | 746 | 746 | 728 | 740 | 18,000 | 7,400 |
| 1996-04-26 | 750 | 750 | 734 | 746 | 36,000 | 7,460 |
| 1996-04-25 | 742 | 758 | 731 | 732 | 49,000 | 7,320 |
| 1996-04-24 | 744 | 744 | 730 | 730 | 18,000 | 7,300 |
| 1996-04-23 | 750 | 758 | 730 | 745 | 43,000 | 7,450 |
| 1996-04-22 | 745 | 745 | 725 | 745 | 64,000 | 7,450 |
| 1996-04-19 | 754 | 758 | 736 | 745 | 74,000 | 7,450 |
| 1996-04-18 | 722 | 771 | 715 | 760 | 249,000 | 7,600 |
| 1996-04-17 | 699 | 724 | 694 | 724 | 86,000 | 7,240 |
| 1996-04-16 | 697 | 703 | 697 | 697 | 27,000 | 6,970 |
| 1996-04-15 | 703 | 703 | 691 | 695 | 21,000 | 6,950 |
| 1996-04-12 | 680 | 705 | 680 | 698 | 58,000 | 6,980 |
| 1996-04-11 | 669 | 689 | 667 | 680 | 50,000 | 6,800 |
| 1996-04-10 | 657 | 668 | 651 | 656 | 60,000 | 6,560 |
| 1996-04-09 | 655 | 663 | 655 | 656 | 12,000 | 6,560 |
| 1996-04-08 | 670 | 670 | 656 | 656 | 5,000 | 6,560 |
| 1996-04-05 | 652 | 664 | 642 | 655 | 20,000 | 6,550 |
| 1996-04-04 | 640 | 645 | 640 | 645 | 4,000 | 6,450 |
| 1996-04-03 | 666 | 666 | 666 | 666 | 4,000 | 6,660 |
| 1996-04-02 | 668 | 668 | 660 | 666 | 20,000 | 6,660 |
| 1996-04-01 | 619 | 660 | 612 | 638 | 63,000 | 6,380 |
| 1996-03-29 | 610 | 618 | 606 | 618 | 37,000 | 6,180 |
| 1996-03-28 | 609 | 609 | 601 | 606 | 34,000 | 6,060 |
| 1996-03-27 | 609 | 609 | 595 | 604 | 38,000 | 6,040 |
| 1996-03-26 | 619 | 619 | 610 | 610 | 26,000 | 6,100 |
| 1996-03-25 | 620 | 620 | 611 | 611 | 5,000 | 6,110 |
| 1996-03-22 | 620 | 620 | 610 | 610 | 23,000 | 6,100 |
| 1996-03-21 | 620 | 620 | 611 | 611 | 11,000 | 6,110 |
| 1996-03-19 | 610 | 612 | 607 | 610 | 16,000 | 6,100 |
| 1996-03-18 | 602 | 602 | 602 | 602 | 2,000 | 6,020 |
| 1996-03-15 | 605 | 610 | 605 | 607 | 24,000 | 6,070 |
| 1996-03-14 | 606 | 606 | 602 | 604 | 23,000 | 6,040 |
| 1996-03-13 | 616 | 618 | 606 | 606 | 18,000 | 6,060 |
| 1996-03-12 | 617 | 617 | 616 | 616 | 4,000 | 6,160 |
| 1996-03-11 | 609 | 616 | 606 | 616 | 7,000 | 6,160 |
| 1996-03-08 | 620 | 625 | 606 | 618 | 33,000 | 6,180 |
| 1996-03-07 | 619 | 630 | 619 | 630 | 7,000 | 6,300 |
| 1996-03-06 | 631 | 631 | 620 | 630 | 23,000 | 6,300 |
| 1996-03-05 | 635 | 640 | 635 | 640 | 6,000 | 6,400 |
| 1996-03-04 | 650 | 650 | 640 | 640 | 5,000 | 6,400 |
| 1996-03-01 | 650 | 652 | 645 | 645 | 30,000 | 6,450 |
| 1996-02-29 | 650 | 650 | 631 | 650 | 31,000 | 6,500 |
| 1996-02-28 | 656 | 670 | 640 | 646 | 29,000 | 6,460 |
| 1996-02-27 | 680 | 680 | 660 | 661 | 11,000 | 6,610 |
| 1996-02-26 | 661 | 662 | 661 | 661 | 3,000 | 6,610 |
| 1996-02-23 | 680 | 680 | 670 | 670 | 14,000 | 6,700 |
| 1996-02-22 | 670 | 680 | 660 | 680 | 14,000 | 6,800 |
| 1996-02-21 | 681 | 681 | 678 | 678 | 18,000 | 6,780 |
| 1996-02-20 | 680 | 681 | 680 | 680 | 10,000 | 6,800 |
| 1996-02-19 | 685 | 685 | 680 | 680 | 16,000 | 6,800 |
| 1996-02-16 | 685 | 710 | 685 | 686 | 25,000 | 6,860 |
| 1996-02-15 | 701 | 701 | 700 | 700 | 18,000 | 7,000 |
| 1996-02-14 | 701 | 705 | 700 | 701 | 36,000 | 7,010 |
| 1996-02-13 | 725 | 725 | 705 | 705 | 10,000 | 7,050 |
| 1996-02-09 | 745 | 745 | 725 | 725 | 15,000 | 7,250 |
| 1996-02-08 | 720 | 745 | 715 | 740 | 35,000 | 7,400 |
| 1996-02-07 | 705 | 729 | 705 | 729 | 30,000 | 7,290 |
| 1996-02-06 | 720 | 720 | 701 | 702 | 21,000 | 7,020 |
| 1996-02-05 | 724 | 730 | 715 | 715 | 24,000 | 7,150 |
| 1996-02-02 | 748 | 754 | 733 | 734 | 78,000 | 7,340 |
| 1996-02-01 | 730 | 750 | 730 | 738 | 30,000 | 7,380 |
| 1996-01-31 | 710 | 738 | 706 | 720 | 48,000 | 7,200 |
| 1996-01-30 | 712 | 712 | 700 | 706 | 23,000 | 7,060 |
| 1996-01-29 | 710 | 719 | 710 | 712 | 22,000 | 7,120 |
| 1996-01-26 | 715 | 715 | 695 | 710 | 23,000 | 7,100 |
| 1996-01-25 | 704 | 730 | 700 | 715 | 92,000 | 7,150 |
| 1996-01-24 | 715 | 720 | 680 | 684 | 67,000 | 6,840 |
| 1996-01-23 | 731 | 731 | 711 | 711 | 33,000 | 7,110 |
| 1996-01-22 | 730 | 732 | 729 | 729 | 17,000 | 7,290 |
| 1996-01-19 | 735 | 742 | 730 | 730 | 21,000 | 7,300 |
| 1996-01-18 | 751 | 752 | 735 | 735 | 30,000 | 7,350 |
| 1996-01-17 | 760 | 771 | 755 | 755 | 56,000 | 7,550 |
| 1996-01-16 | 791 | 791 | 775 | 775 | 42,000 | 7,750 |
| 1996-01-12 | 800 | 802 | 781 | 801 | 65,000 | 8,010 |
| 1996-01-11 | 802 | 802 | 775 | 788 | 85,000 | 7,880 |
| 1996-01-10 | 850 | 850 | 805 | 812 | 294,000 | 8,120 |
| 1996-01-09 | 765 | 861 | 765 | 850 | 801,000 | 8,500 |
| 1996-01-08 | 780 | 780 | 760 | 770 | 47,000 | 7,700 |
| 1996-01-05 | 765 | 785 | 751 | 775 | 52,000 | 7,750 |
| 1996-01-04 | 770 | 770 | 760 | 760 | 23,000 | 7,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
