6969 松尾電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 186 | 186 | 185 | 185 | 11,000 | 1,850 |
| 1997-12-29 | 200 | 200 | 185 | 185 | 23,000 | 1,850 |
| 1997-12-26 | 193 | 194 | 193 | 193 | 11,000 | 1,930 |
| 1997-12-25 | 195 | 195 | 181 | 190 | 27,000 | 1,900 |
| 1997-12-24 | 198 | 200 | 190 | 195 | 57,000 | 1,950 |
| 1997-12-22 | 220 | 220 | 200 | 200 | 35,000 | 2,000 |
| 1997-12-19 | 237 | 237 | 220 | 220 | 28,000 | 2,200 |
| 1997-12-18 | 237 | 237 | 237 | 237 | 10,000 | 2,370 |
| 1997-12-17 | 235 | 237 | 230 | 237 | 10,000 | 2,370 |
| 1997-12-16 | 235 | 235 | 230 | 230 | 10,000 | 2,300 |
| 1997-12-15 | 240 | 240 | 235 | 235 | 2,000 | 2,350 |
| 1997-12-12 | 250 | 251 | 240 | 240 | 35,000 | 2,400 |
| 1997-12-11 | 256 | 256 | 250 | 250 | 9,000 | 2,500 |
| 1997-12-10 | 260 | 260 | 255 | 255 | 94,000 | 2,550 |
| 1997-12-09 | 264 | 264 | 264 | 264 | 67,000 | 2,640 |
| 1997-12-05 | 275 | 275 | 260 | 260 | 32,000 | 2,600 |
| 1997-12-04 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1997-12-03 | 270 | 271 | 270 | 270 | 6,000 | 2,700 |
| 1997-12-02 | 280 | 280 | 271 | 271 | 10,000 | 2,710 |
| 1997-12-01 | 270 | 270 | 265 | 265 | 18,000 | 2,650 |
| 1997-11-28 | 270 | 270 | 265 | 265 | 8,000 | 2,650 |
| 1997-11-27 | 265 | 270 | 260 | 260 | 19,000 | 2,600 |
| 1997-11-26 | 266 | 266 | 265 | 265 | 7,000 | 2,650 |
| 1997-11-25 | 278 | 278 | 265 | 265 | 12,000 | 2,650 |
| 1997-11-21 | 293 | 293 | 283 | 283 | 8,000 | 2,830 |
| 1997-11-20 | 291 | 293 | 291 | 293 | 4,000 | 2,930 |
| 1997-11-19 | 298 | 298 | 296 | 296 | 3,000 | 2,960 |
| 1997-11-18 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1997-11-17 | 285 | 299 | 285 | 299 | 4,000 | 2,990 |
| 1997-11-14 | 282 | 282 | 270 | 270 | 35,000 | 2,700 |
| 1997-11-13 | 280 | 281 | 280 | 281 | 14,000 | 2,810 |
| 1997-11-12 | 300 | 300 | 295 | 295 | 65,000 | 2,950 |
| 1997-11-11 | 280 | 299 | 280 | 299 | 18,000 | 2,990 |
| 1997-11-10 | 285 | 285 | 280 | 280 | 18,000 | 2,800 |
| 1997-11-07 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 1997-11-06 | 300 | 300 | 290 | 290 | 18,000 | 2,900 |
| 1997-11-05 | 310 | 310 | 305 | 309 | 15,000 | 3,090 |
| 1997-11-04 | 320 | 320 | 310 | 310 | 11,000 | 3,100 |
| 1997-10-31 | 332 | 332 | 310 | 315 | 17,000 | 3,150 |
| 1997-10-30 | 322 | 322 | 321 | 322 | 4,000 | 3,220 |
| 1997-10-29 | 320 | 321 | 320 | 321 | 9,000 | 3,210 |
| 1997-10-28 | 330 | 330 | 307 | 307 | 9,000 | 3,070 |
| 1997-10-27 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-10-24 | 338 | 338 | 330 | 330 | 12,000 | 3,300 |
| 1997-10-23 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1997-10-22 | 326 | 340 | 325 | 340 | 4,000 | 3,400 |
| 1997-10-21 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1997-10-17 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 1997-10-15 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 1997-10-14 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1997-10-09 | 319 | 319 | 305 | 305 | 26,000 | 3,050 |
| 1997-10-08 | 316 | 320 | 315 | 320 | 13,000 | 3,200 |
| 1997-10-07 | 320 | 320 | 315 | 315 | 15,000 | 3,150 |
| 1997-10-06 | 311 | 311 | 311 | 311 | 11,000 | 3,110 |
| 1997-10-03 | 310 | 311 | 310 | 311 | 18,000 | 3,110 |
| 1997-10-02 | 316 | 316 | 311 | 311 | 10,000 | 3,110 |
| 1997-10-01 | 307 | 315 | 306 | 310 | 20,000 | 3,100 |
| 1997-09-30 | 320 | 320 | 305 | 305 | 9,000 | 3,050 |
| 1997-09-29 | 336 | 341 | 310 | 310 | 18,000 | 3,100 |
| 1997-09-26 | 355 | 356 | 341 | 341 | 18,000 | 3,410 |
| 1997-09-25 | 350 | 357 | 350 | 357 | 28,000 | 3,570 |
| 1997-09-24 | 341 | 355 | 341 | 355 | 15,000 | 3,550 |
| 1997-09-22 | 362 | 362 | 350 | 350 | 8,000 | 3,500 |
| 1997-09-19 | 364 | 364 | 357 | 357 | 3,000 | 3,570 |
| 1997-09-18 | 371 | 371 | 360 | 369 | 8,000 | 3,690 |
| 1997-09-17 | 385 | 385 | 380 | 380 | 8,000 | 3,800 |
| 1997-09-16 | 392 | 392 | 385 | 385 | 10,000 | 3,850 |
| 1997-09-12 | 393 | 393 | 392 | 392 | 7,000 | 3,920 |
| 1997-09-11 | 392 | 392 | 392 | 392 | 9,000 | 3,920 |
| 1997-09-10 | 400 | 400 | 393 | 393 | 7,000 | 3,930 |
| 1997-09-09 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1997-09-08 | 392 | 392 | 392 | 392 | 6,000 | 3,920 |
| 1997-09-05 | 395 | 396 | 395 | 395 | 3,000 | 3,950 |
| 1997-09-04 | 400 | 400 | 399 | 399 | 7,000 | 3,990 |
| 1997-09-03 | 403 | 403 | 400 | 400 | 7,000 | 4,000 |
| 1997-09-02 | 410 | 410 | 392 | 393 | 7,000 | 3,930 |
| 1997-09-01 | 416 | 416 | 411 | 411 | 2,000 | 4,110 |
| 1997-08-29 | 420 | 424 | 411 | 411 | 7,000 | 4,110 |
| 1997-08-28 | 420 | 430 | 410 | 410 | 6,000 | 4,100 |
| 1997-08-27 | 410 | 415 | 410 | 410 | 5,000 | 4,100 |
| 1997-08-26 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1997-08-22 | 424 | 424 | 416 | 416 | 5,000 | 4,160 |
| 1997-08-20 | 416 | 424 | 416 | 424 | 8,000 | 4,240 |
| 1997-08-19 | 421 | 421 | 416 | 416 | 4,000 | 4,160 |
| 1997-08-18 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1997-08-15 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1997-08-13 | 410 | 410 | 405 | 405 | 3,000 | 4,050 |
| 1997-08-12 | 420 | 420 | 410 | 410 | 11,000 | 4,100 |
| 1997-08-11 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1997-08-08 | 410 | 419 | 410 | 419 | 5,000 | 4,190 |
| 1997-08-07 | 421 | 421 | 420 | 420 | 2,000 | 4,200 |
| 1997-08-06 | 430 | 430 | 420 | 430 | 6,000 | 4,300 |
| 1997-08-05 | 450 | 450 | 430 | 435 | 8,000 | 4,350 |
| 1997-08-04 | 451 | 451 | 450 | 450 | 14,000 | 4,500 |
| 1997-08-01 | 450 | 455 | 450 | 455 | 14,000 | 4,550 |
| 1997-07-31 | 465 | 469 | 465 | 469 | 5,000 | 4,690 |
| 1997-07-30 | 455 | 456 | 450 | 450 | 12,000 | 4,500 |
| 1997-07-29 | 462 | 464 | 460 | 460 | 10,000 | 4,600 |
| 1997-07-28 | 462 | 463 | 461 | 463 | 4,000 | 4,630 |
| 1997-07-25 | 451 | 461 | 451 | 461 | 6,000 | 4,610 |
| 1997-07-24 | 461 | 463 | 461 | 461 | 9,000 | 4,610 |
| 1997-07-23 | 465 | 465 | 462 | 462 | 4,000 | 4,620 |
| 1997-07-22 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 1997-07-18 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1997-07-17 | 490 | 490 | 481 | 482 | 18,000 | 4,820 |
| 1997-07-16 | 482 | 500 | 482 | 495 | 118,000 | 4,950 |
| 1997-07-15 | 475 | 480 | 475 | 480 | 16,000 | 4,800 |
| 1997-07-14 | 456 | 466 | 450 | 466 | 8,000 | 4,660 |
| 1997-07-11 | 457 | 458 | 456 | 456 | 6,000 | 4,560 |
| 1997-07-10 | 450 | 456 | 450 | 456 | 17,000 | 4,560 |
| 1997-07-09 | 453 | 453 | 451 | 451 | 3,000 | 4,510 |
| 1997-07-08 | 474 | 474 | 473 | 473 | 6,000 | 4,730 |
| 1997-07-07 | 477 | 477 | 477 | 477 | 12,000 | 4,770 |
| 1997-07-04 | 485 | 485 | 477 | 477 | 13,000 | 4,770 |
| 1997-07-03 | 480 | 487 | 476 | 485 | 9,000 | 4,850 |
| 1997-07-02 | 477 | 487 | 475 | 487 | 22,000 | 4,870 |
| 1997-07-01 | 468 | 468 | 468 | 468 | 7,000 | 4,680 |
| 1997-06-30 | 454 | 468 | 454 | 454 | 31,000 | 4,540 |
| 1997-06-27 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1997-06-26 | 452 | 465 | 452 | 455 | 33,000 | 4,550 |
| 1997-06-25 | 455 | 456 | 450 | 450 | 13,000 | 4,500 |
| 1997-06-24 | 461 | 461 | 455 | 455 | 21,000 | 4,550 |
| 1997-06-23 | 470 | 470 | 456 | 461 | 13,000 | 4,610 |
| 1997-06-20 | 475 | 480 | 471 | 471 | 30,000 | 4,710 |
| 1997-06-19 | 477 | 477 | 471 | 471 | 16,000 | 4,710 |
| 1997-06-18 | 476 | 476 | 474 | 474 | 25,000 | 4,740 |
| 1997-06-17 | 479 | 479 | 474 | 474 | 15,000 | 4,740 |
| 1997-06-16 | 474 | 476 | 474 | 476 | 4,000 | 4,760 |
| 1997-06-13 | 486 | 486 | 480 | 480 | 5,000 | 4,800 |
| 1997-06-12 | 477 | 479 | 477 | 479 | 18,000 | 4,790 |
| 1997-06-11 | 487 | 487 | 476 | 486 | 13,000 | 4,860 |
| 1997-06-10 | 485 | 486 | 485 | 486 | 4,000 | 4,860 |
| 1997-06-09 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1997-06-06 | 472 | 497 | 472 | 486 | 17,000 | 4,860 |
| 1997-06-05 | 468 | 468 | 465 | 468 | 17,000 | 4,680 |
| 1997-06-04 | 469 | 473 | 466 | 468 | 22,000 | 4,680 |
| 1997-06-03 | 475 | 480 | 466 | 466 | 29,000 | 4,660 |
| 1997-06-02 | 468 | 475 | 468 | 475 | 7,000 | 4,750 |
| 1997-05-30 | 480 | 480 | 470 | 470 | 25,000 | 4,700 |
| 1997-05-29 | 480 | 480 | 475 | 479 | 19,000 | 4,790 |
| 1997-05-28 | 472 | 473 | 465 | 473 | 28,000 | 4,730 |
| 1997-05-27 | 475 | 475 | 465 | 470 | 5,000 | 4,700 |
| 1997-05-26 | 490 | 490 | 479 | 479 | 7,000 | 4,790 |
| 1997-05-23 | 497 | 497 | 480 | 490 | 41,000 | 4,900 |
| 1997-05-22 | 499 | 500 | 497 | 500 | 12,000 | 5,000 |
| 1997-05-21 | 501 | 505 | 494 | 494 | 13,000 | 4,940 |
| 1997-05-20 | 501 | 507 | 500 | 505 | 16,000 | 5,050 |
| 1997-05-19 | 499 | 500 | 498 | 498 | 9,000 | 4,980 |
| 1997-05-16 | 500 | 509 | 492 | 500 | 35,000 | 5,000 |
| 1997-05-15 | 499 | 510 | 496 | 505 | 91,000 | 5,050 |
| 1997-05-14 | 494 | 495 | 493 | 495 | 15,000 | 4,950 |
| 1997-05-13 | 498 | 500 | 494 | 498 | 26,000 | 4,980 |
| 1997-05-12 | 498 | 498 | 486 | 488 | 132,000 | 4,880 |
| 1997-05-09 | 509 | 510 | 498 | 498 | 16,000 | 4,980 |
| 1997-05-08 | 498 | 515 | 498 | 510 | 57,000 | 5,100 |
| 1997-05-07 | 494 | 500 | 494 | 498 | 79,000 | 4,980 |
| 1997-05-06 | 485 | 488 | 479 | 484 | 77,000 | 4,840 |
| 1997-05-02 | 483 | 485 | 472 | 477 | 13,000 | 4,770 |
| 1997-05-01 | 471 | 479 | 471 | 478 | 22,000 | 4,780 |
| 1997-04-30 | 453 | 461 | 452 | 461 | 8,000 | 4,610 |
| 1997-04-28 | 451 | 451 | 447 | 447 | 6,000 | 4,470 |
| 1997-04-25 | 450 | 450 | 446 | 446 | 19,000 | 4,460 |
| 1997-04-24 | 450 | 451 | 450 | 450 | 9,000 | 4,500 |
| 1997-04-23 | 461 | 463 | 440 | 446 | 29,000 | 4,460 |
| 1997-04-22 | 458 | 463 | 457 | 457 | 37,000 | 4,570 |
| 1997-04-21 | 450 | 455 | 450 | 453 | 46,000 | 4,530 |
| 1997-04-18 | 420 | 445 | 420 | 444 | 48,000 | 4,440 |
| 1997-04-17 | 416 | 420 | 416 | 420 | 2,000 | 4,200 |
| 1997-04-16 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 1997-04-15 | 420 | 425 | 420 | 425 | 12,000 | 4,250 |
| 1997-04-14 | 390 | 400 | 381 | 400 | 46,000 | 4,000 |
| 1997-04-11 | 405 | 406 | 398 | 402 | 27,000 | 4,020 |
| 1997-04-10 | 422 | 430 | 410 | 410 | 18,000 | 4,100 |
| 1997-04-09 | 440 | 440 | 430 | 432 | 10,000 | 4,320 |
| 1997-04-08 | 462 | 462 | 450 | 450 | 15,000 | 4,500 |
| 1997-04-07 | 463 | 465 | 463 | 465 | 5,000 | 4,650 |
| 1997-04-04 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 1997-04-03 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1997-04-02 | 475 | 475 | 470 | 470 | 9,000 | 4,700 |
| 1997-04-01 | 500 | 500 | 478 | 478 | 9,000 | 4,780 |
| 1997-03-31 | 485 | 500 | 485 | 500 | 14,000 | 5,000 |
| 1997-03-28 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1997-03-27 | 481 | 486 | 481 | 481 | 15,000 | 4,810 |
| 1997-03-26 | 494 | 494 | 486 | 486 | 12,000 | 4,860 |
| 1997-03-25 | 498 | 505 | 498 | 505 | 38,000 | 5,050 |
| 1997-03-24 | 496 | 500 | 495 | 500 | 21,000 | 5,000 |
| 1997-03-21 | 495 | 500 | 494 | 494 | 10,000 | 4,940 |
| 1997-03-19 | 494 | 495 | 494 | 494 | 10,000 | 4,940 |
| 1997-03-18 | 494 | 494 | 493 | 494 | 17,000 | 4,940 |
| 1997-03-17 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1997-03-14 | 490 | 493 | 490 | 493 | 10,000 | 4,930 |
| 1997-03-13 | 505 | 505 | 495 | 495 | 12,000 | 4,950 |
| 1997-03-12 | 503 | 510 | 503 | 510 | 19,000 | 5,100 |
| 1997-03-11 | 510 | 510 | 510 | 510 | 574,000 | 5,100 |
| 1997-03-10 | 500 | 501 | 500 | 500 | 570,000 | 5,000 |
| 1997-03-07 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1997-03-06 | 518 | 523 | 505 | 505 | 8,000 | 5,050 |
| 1997-03-05 | 520 | 538 | 515 | 538 | 9,000 | 5,380 |
| 1997-03-04 | 530 | 530 | 518 | 518 | 10,000 | 5,180 |
| 1997-03-03 | 540 | 540 | 530 | 530 | 5,000 | 5,300 |
| 1997-02-28 | 528 | 530 | 520 | 530 | 12,000 | 5,300 |
| 1997-02-27 | 540 | 540 | 527 | 527 | 6,000 | 5,270 |
| 1997-02-26 | 540 | 540 | 530 | 540 | 9,000 | 5,400 |
| 1997-02-25 | 527 | 545 | 527 | 540 | 20,000 | 5,400 |
| 1997-02-24 | 535 | 540 | 521 | 540 | 10,000 | 5,400 |
| 1997-02-21 | 540 | 540 | 529 | 529 | 8,000 | 5,290 |
| 1997-02-20 | 544 | 544 | 540 | 540 | 12,000 | 5,400 |
| 1997-02-19 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 1997-02-18 | 525 | 550 | 525 | 546 | 28,000 | 5,460 |
| 1997-02-17 | 530 | 535 | 526 | 526 | 6,000 | 5,260 |
| 1997-02-14 | 521 | 546 | 521 | 546 | 18,000 | 5,460 |
| 1997-02-13 | 535 | 547 | 535 | 540 | 23,000 | 5,400 |
| 1997-02-12 | 530 | 535 | 530 | 535 | 20,000 | 5,350 |
| 1997-02-10 | 544 | 545 | 530 | 530 | 9,000 | 5,300 |
| 1997-02-07 | 530 | 549 | 530 | 549 | 27,000 | 5,490 |
| 1997-02-06 | 538 | 556 | 538 | 545 | 61,000 | 5,450 |
| 1997-02-05 | 520 | 550 | 520 | 550 | 92,000 | 5,500 |
| 1997-02-04 | 515 | 530 | 515 | 520 | 12,000 | 5,200 |
| 1997-02-03 | 512 | 519 | 511 | 511 | 10,000 | 5,110 |
| 1997-01-31 | 501 | 510 | 501 | 510 | 9,000 | 5,100 |
| 1997-01-30 | 504 | 505 | 500 | 500 | 11,000 | 5,000 |
| 1997-01-29 | 500 | 500 | 496 | 500 | 15,000 | 5,000 |
| 1997-01-28 | 499 | 500 | 495 | 500 | 9,000 | 5,000 |
| 1997-01-27 | 498 | 498 | 495 | 495 | 7,000 | 4,950 |
| 1997-01-24 | 499 | 500 | 490 | 500 | 21,000 | 5,000 |
| 1997-01-23 | 524 | 524 | 500 | 500 | 10,000 | 5,000 |
| 1997-01-22 | 495 | 518 | 495 | 515 | 42,000 | 5,150 |
| 1997-01-21 | 506 | 506 | 500 | 500 | 26,000 | 5,000 |
| 1997-01-20 | 538 | 538 | 514 | 515 | 24,000 | 5,150 |
| 1997-01-17 | 515 | 540 | 510 | 536 | 51,000 | 5,360 |
| 1997-01-16 | 498 | 519 | 498 | 505 | 44,000 | 5,050 |
| 1997-01-14 | 490 | 490 | 485 | 488 | 30,000 | 4,880 |
| 1997-01-13 | 480 | 485 | 468 | 485 | 30,000 | 4,850 |
| 1997-01-10 | 490 | 490 | 473 | 473 | 37,000 | 4,730 |
| 1997-01-09 | 501 | 505 | 490 | 500 | 27,000 | 5,000 |
| 1997-01-08 | 506 | 506 | 500 | 500 | 23,000 | 5,000 |
| 1997-01-07 | 532 | 532 | 510 | 510 | 27,000 | 5,100 |
| 1997-01-06 | 509 | 520 | 509 | 520 | 21,000 | 5,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
