6969 松尾電機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 196 | 198 | 195 | 198 | 4,000 | 1,980 |
| 1998-12-29 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1998-12-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-12-25 | 195 | 195 | 191 | 195 | 17,000 | 1,950 |
| 1998-12-24 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1998-12-18 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 1998-12-17 | 224 | 224 | 202 | 202 | 5,000 | 2,020 |
| 1998-12-11 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1998-12-10 | 229 | 229 | 225 | 225 | 10,000 | 2,250 |
| 1998-12-08 | 230 | 238 | 230 | 230 | 8,000 | 2,300 |
| 1998-12-07 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1998-12-04 | 225 | 226 | 225 | 226 | 14,000 | 2,260 |
| 1998-12-03 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1998-12-02 | 233 | 234 | 225 | 225 | 5,000 | 2,250 |
| 1998-12-01 | 234 | 234 | 234 | 234 | 7,000 | 2,340 |
| 1998-11-30 | 230 | 240 | 230 | 234 | 8,000 | 2,340 |
| 1998-11-27 | 210 | 224 | 210 | 220 | 15,000 | 2,200 |
| 1998-11-26 | 201 | 205 | 201 | 202 | 4,000 | 2,020 |
| 1998-11-25 | 193 | 200 | 193 | 200 | 4,000 | 2,000 |
| 1998-11-24 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 1998-11-20 | 190 | 195 | 190 | 195 | 5,000 | 1,950 |
| 1998-11-19 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 1998-11-18 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1998-11-16 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 1998-11-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-11-11 | 198 | 200 | 198 | 200 | 12,000 | 2,000 |
| 1998-11-10 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1998-11-09 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 1998-11-06 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1998-11-05 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 1998-11-04 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
| 1998-11-02 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1998-10-30 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
| 1998-10-29 | 215 | 215 | 215 | 215 | 10,000 | 2,150 |
| 1998-10-28 | 200 | 215 | 200 | 215 | 12,000 | 2,150 |
| 1998-10-27 | 194 | 195 | 194 | 195 | 2,000 | 1,950 |
| 1998-10-26 | 217 | 217 | 210 | 210 | 6,000 | 2,100 |
| 1998-10-23 | 190 | 198 | 190 | 198 | 6,000 | 1,980 |
| 1998-10-22 | 185 | 185 | 180 | 180 | 16,000 | 1,800 |
| 1998-10-21 | 186 | 187 | 185 | 185 | 11,000 | 1,850 |
| 1998-10-20 | 182 | 182 | 181 | 181 | 5,000 | 1,810 |
| 1998-10-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-10-16 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-10-15 | 180 | 185 | 180 | 185 | 12,000 | 1,850 |
| 1998-10-13 | 181 | 185 | 177 | 181 | 16,000 | 1,810 |
| 1998-10-12 | 192 | 192 | 190 | 192 | 3,000 | 1,920 |
| 1998-10-09 | 175 | 177 | 175 | 177 | 4,000 | 1,770 |
| 1998-10-08 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 1998-10-07 | 178 | 185 | 178 | 185 | 5,000 | 1,850 |
| 1998-10-06 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1998-10-05 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-10-02 | 189 | 189 | 173 | 173 | 14,000 | 1,730 |
| 1998-10-01 | 190 | 190 | 182 | 182 | 14,000 | 1,820 |
| 1998-09-30 | 218 | 218 | 190 | 190 | 5,000 | 1,900 |
| 1998-09-29 | 198 | 208 | 198 | 208 | 15,000 | 2,080 |
| 1998-09-28 | 194 | 198 | 194 | 198 | 4,000 | 1,980 |
| 1998-09-25 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 1998-09-24 | 195 | 198 | 194 | 195 | 69,000 | 1,950 |
| 1998-09-22 | 196 | 196 | 195 | 195 | 10,000 | 1,950 |
| 1998-09-21 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 1998-09-18 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 1998-09-17 | 195 | 196 | 195 | 195 | 15,000 | 1,950 |
| 1998-09-16 | 196 | 196 | 196 | 196 | 6,000 | 1,960 |
| 1998-09-14 | 196 | 196 | 195 | 196 | 14,000 | 1,960 |
| 1998-09-11 | 197 | 198 | 197 | 197 | 8,000 | 1,970 |
| 1998-09-10 | 200 | 200 | 197 | 197 | 6,000 | 1,970 |
| 1998-09-09 | 201 | 201 | 200 | 200 | 29,000 | 2,000 |
| 1998-09-08 | 200 | 203 | 200 | 200 | 37,000 | 2,000 |
| 1998-09-07 | 201 | 201 | 196 | 196 | 4,000 | 1,960 |
| 1998-09-04 | 201 | 204 | 201 | 204 | 10,000 | 2,040 |
| 1998-09-03 | 210 | 210 | 200 | 210 | 13,000 | 2,100 |
| 1998-09-02 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
| 1998-09-01 | 220 | 220 | 205 | 214 | 3,000 | 2,140 |
| 1998-08-31 | 226 | 226 | 225 | 225 | 14,000 | 2,250 |
| 1998-08-28 | 231 | 231 | 201 | 201 | 25,000 | 2,010 |
| 1998-08-27 | 229 | 229 | 220 | 225 | 21,000 | 2,250 |
| 1998-08-26 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 1998-08-25 | 226 | 232 | 226 | 230 | 6,000 | 2,300 |
| 1998-08-24 | 234 | 234 | 226 | 226 | 8,000 | 2,260 |
| 1998-08-21 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 1998-08-20 | 231 | 235 | 231 | 235 | 11,000 | 2,350 |
| 1998-08-19 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-08-18 | 220 | 230 | 220 | 223 | 6,000 | 2,230 |
| 1998-08-17 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1998-08-14 | 238 | 238 | 223 | 230 | 8,000 | 2,300 |
| 1998-08-12 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-08-10 | 241 | 249 | 239 | 239 | 6,000 | 2,390 |
| 1998-08-07 | 252 | 252 | 250 | 250 | 9,000 | 2,500 |
| 1998-08-06 | 251 | 256 | 251 | 252 | 27,000 | 2,520 |
| 1998-08-05 | 261 | 261 | 260 | 260 | 14,000 | 2,600 |
| 1998-08-04 | 265 | 265 | 261 | 261 | 7,000 | 2,610 |
| 1998-07-31 | 268 | 268 | 266 | 266 | 6,000 | 2,660 |
| 1998-07-30 | 269 | 269 | 265 | 269 | 7,000 | 2,690 |
| 1998-07-29 | 268 | 268 | 261 | 265 | 16,000 | 2,650 |
| 1998-07-28 | 265 | 265 | 260 | 264 | 25,000 | 2,640 |
| 1998-07-27 | 268 | 268 | 262 | 262 | 11,000 | 2,620 |
| 1998-07-24 | 264 | 269 | 264 | 264 | 16,000 | 2,640 |
| 1998-07-23 | 262 | 262 | 260 | 262 | 13,000 | 2,620 |
| 1998-07-22 | 262 | 262 | 262 | 262 | 12,000 | 2,620 |
| 1998-07-21 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
| 1998-07-17 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-07-16 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-07-15 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-07-13 | 252 | 260 | 252 | 260 | 2,000 | 2,600 |
| 1998-07-10 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1998-07-09 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1998-07-08 | 275 | 275 | 275 | 275 | 10,000 | 2,750 |
| 1998-07-07 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1998-07-06 | 280 | 280 | 280 | 280 | 19,000 | 2,800 |
| 1998-07-03 | 275 | 279 | 275 | 275 | 11,000 | 2,750 |
| 1998-07-02 | 260 | 271 | 260 | 270 | 28,000 | 2,700 |
| 1998-07-01 | 259 | 260 | 256 | 260 | 6,000 | 2,600 |
| 1998-06-30 | 260 | 265 | 255 | 265 | 37,000 | 2,650 |
| 1998-06-29 | 250 | 260 | 250 | 260 | 6,000 | 2,600 |
| 1998-06-26 | 245 | 245 | 245 | 245 | 8,000 | 2,450 |
| 1998-06-25 | 240 | 245 | 240 | 245 | 7,000 | 2,450 |
| 1998-06-24 | 231 | 235 | 231 | 235 | 2,000 | 2,350 |
| 1998-06-23 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-06-22 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1998-06-19 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1998-06-18 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-06-17 | 231 | 236 | 231 | 236 | 4,000 | 2,360 |
| 1998-06-16 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-06-12 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1998-06-11 | 240 | 240 | 236 | 236 | 7,000 | 2,360 |
| 1998-06-10 | 234 | 239 | 234 | 239 | 12,000 | 2,390 |
| 1998-06-08 | 235 | 235 | 230 | 230 | 3,000 | 2,300 |
| 1998-06-05 | 235 | 240 | 232 | 232 | 3,000 | 2,320 |
| 1998-06-04 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 1998-06-03 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-06-02 | 246 | 247 | 237 | 237 | 9,000 | 2,370 |
| 1998-06-01 | 261 | 261 | 246 | 246 | 8,000 | 2,460 |
| 1998-05-29 | 260 | 260 | 255 | 260 | 14,000 | 2,600 |
| 1998-05-28 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-05-26 | 260 | 260 | 250 | 260 | 14,000 | 2,600 |
| 1998-05-25 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1998-05-22 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1998-05-21 | 254 | 260 | 254 | 260 | 11,000 | 2,600 |
| 1998-05-20 | 240 | 250 | 240 | 250 | 8,000 | 2,500 |
| 1998-05-19 | 239 | 240 | 235 | 240 | 7,000 | 2,400 |
| 1998-05-18 | 239 | 239 | 230 | 230 | 3,000 | 2,300 |
| 1998-05-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-05-12 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-05-11 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1998-05-08 | 242 | 242 | 240 | 240 | 3,000 | 2,400 |
| 1998-05-07 | 252 | 252 | 252 | 252 | 7,000 | 2,520 |
| 1998-05-06 | 271 | 271 | 260 | 260 | 4,000 | 2,600 |
| 1998-05-01 | 259 | 261 | 259 | 261 | 8,000 | 2,610 |
| 1998-04-30 | 259 | 259 | 239 | 259 | 12,000 | 2,590 |
| 1998-04-28 | 253 | 253 | 253 | 253 | 5,000 | 2,530 |
| 1998-04-24 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-04-23 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1998-04-22 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1998-04-20 | 258 | 258 | 255 | 257 | 8,000 | 2,570 |
| 1998-04-17 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1998-04-16 | 255 | 255 | 252 | 252 | 8,000 | 2,520 |
| 1998-04-15 | 260 | 260 | 255 | 255 | 8,000 | 2,550 |
| 1998-04-14 | 260 | 260 | 256 | 256 | 8,000 | 2,560 |
| 1998-04-13 | 250 | 251 | 250 | 251 | 3,000 | 2,510 |
| 1998-04-10 | 251 | 251 | 249 | 250 | 10,000 | 2,500 |
| 1998-04-09 | 250 | 251 | 250 | 251 | 2,000 | 2,510 |
| 1998-04-07 | 223 | 225 | 223 | 225 | 5,000 | 2,250 |
| 1998-04-06 | 221 | 223 | 221 | 223 | 5,000 | 2,230 |
| 1998-04-03 | 235 | 235 | 230 | 230 | 18,000 | 2,300 |
| 1998-04-02 | 251 | 251 | 245 | 245 | 23,000 | 2,450 |
| 1998-04-01 | 252 | 252 | 248 | 248 | 2,000 | 2,480 |
| 1998-03-31 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-03-30 | 254 | 254 | 250 | 251 | 5,000 | 2,510 |
| 1998-03-27 | 250 | 250 | 248 | 248 | 3,000 | 2,480 |
| 1998-03-26 | 253 | 253 | 248 | 248 | 12,000 | 2,480 |
| 1998-03-25 | 255 | 260 | 255 | 255 | 39,000 | 2,550 |
| 1998-03-24 | 263 | 263 | 260 | 260 | 23,000 | 2,600 |
| 1998-03-23 | 260 | 260 | 260 | 260 | 13,000 | 2,600 |
| 1998-03-19 | 259 | 259 | 255 | 255 | 10,000 | 2,550 |
| 1998-03-18 | 266 | 267 | 260 | 260 | 16,000 | 2,600 |
| 1998-03-17 | 270 | 270 | 265 | 265 | 14,000 | 2,650 |
| 1998-03-16 | 284 | 284 | 275 | 275 | 21,000 | 2,750 |
| 1998-03-12 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1998-03-11 | 283 | 283 | 283 | 283 | 4,000 | 2,830 |
| 1998-03-10 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 1998-03-09 | 301 | 301 | 283 | 283 | 7,000 | 2,830 |
| 1998-03-06 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1998-03-05 | 300 | 300 | 290 | 292 | 9,000 | 2,920 |
| 1998-03-04 | 316 | 316 | 315 | 315 | 3,000 | 3,150 |
| 1998-03-03 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1998-03-02 | 310 | 316 | 310 | 316 | 7,000 | 3,160 |
| 1998-02-27 | 290 | 291 | 290 | 291 | 17,000 | 2,910 |
| 1998-02-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-02-24 | 300 | 300 | 298 | 298 | 12,000 | 2,980 |
| 1998-02-23 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1998-02-20 | 301 | 301 | 285 | 298 | 19,000 | 2,980 |
| 1998-02-19 | 314 | 314 | 301 | 301 | 3,000 | 3,010 |
| 1998-02-18 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 1998-02-17 | 300 | 318 | 300 | 318 | 12,000 | 3,180 |
| 1998-02-16 | 310 | 314 | 300 | 300 | 7,000 | 3,000 |
| 1998-02-13 | 310 | 316 | 307 | 316 | 48,000 | 3,160 |
| 1998-02-12 | 300 | 307 | 300 | 304 | 16,000 | 3,040 |
| 1998-02-10 | 295 | 296 | 294 | 296 | 10,000 | 2,960 |
| 1998-02-09 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1998-02-06 | 285 | 288 | 280 | 280 | 55,000 | 2,800 |
| 1998-02-05 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1998-02-04 | 295 | 297 | 292 | 292 | 10,000 | 2,920 |
| 1998-02-03 | 294 | 297 | 294 | 295 | 8,000 | 2,950 |
| 1998-02-02 | 288 | 291 | 288 | 289 | 10,000 | 2,890 |
| 1998-01-30 | 289 | 298 | 280 | 288 | 34,000 | 2,880 |
| 1998-01-29 | 299 | 304 | 291 | 291 | 51,000 | 2,910 |
| 1998-01-28 | 289 | 295 | 285 | 290 | 55,000 | 2,900 |
| 1998-01-27 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1998-01-26 | 259 | 283 | 259 | 283 | 36,000 | 2,830 |
| 1998-01-23 | 240 | 256 | 240 | 256 | 35,000 | 2,560 |
| 1998-01-22 | 242 | 249 | 242 | 245 | 16,000 | 2,450 |
| 1998-01-21 | 219 | 241 | 219 | 240 | 10,000 | 2,400 |
| 1998-01-20 | 219 | 219 | 211 | 211 | 14,000 | 2,110 |
| 1998-01-19 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
| 1998-01-16 | 187 | 202 | 185 | 201 | 42,000 | 2,010 |
| 1998-01-14 | 187 | 188 | 185 | 186 | 26,000 | 1,860 |
| 1998-01-13 | 187 | 190 | 186 | 190 | 16,000 | 1,900 |
| 1998-01-12 | 186 | 186 | 186 | 186 | 16,000 | 1,860 |
| 1998-01-09 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 1998-01-08 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 1998-01-07 | 210 | 211 | 210 | 210 | 7,000 | 2,100 |
| 1998-01-06 | 200 | 208 | 200 | 208 | 12,000 | 2,080 |
| 1998-01-05 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
