6969 松尾電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 350 | 350 | 330 | 330 | 4,000 | 3,300 |
| 1999-12-29 | 330 | 330 | 320 | 330 | 10,000 | 3,300 |
| 1999-12-28 | 330 | 335 | 330 | 330 | 12,000 | 3,300 |
| 1999-12-27 | 331 | 331 | 310 | 330 | 11,000 | 3,300 |
| 1999-12-24 | 312 | 335 | 312 | 335 | 36,000 | 3,350 |
| 1999-12-22 | 300 | 300 | 260 | 299 | 11,000 | 2,990 |
| 1999-12-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-12-20 | 304 | 304 | 300 | 300 | 18,000 | 3,000 |
| 1999-12-17 | 303 | 305 | 302 | 305 | 7,000 | 3,050 |
| 1999-12-16 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-12-15 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 1999-12-14 | 310 | 310 | 300 | 300 | 8,000 | 3,000 |
| 1999-12-13 | 330 | 330 | 320 | 320 | 2,000 | 3,200 |
| 1999-12-10 | 330 | 334 | 330 | 334 | 2,000 | 3,340 |
| 1999-12-09 | 335 | 335 | 330 | 334 | 7,000 | 3,340 |
| 1999-12-08 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1999-12-07 | 335 | 337 | 335 | 335 | 8,000 | 3,350 |
| 1999-12-06 | 306 | 337 | 306 | 335 | 9,000 | 3,350 |
| 1999-12-03 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1999-12-02 | 310 | 315 | 306 | 306 | 4,000 | 3,060 |
| 1999-12-01 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-11-30 | 301 | 310 | 300 | 310 | 17,000 | 3,100 |
| 1999-11-29 | 330 | 330 | 291 | 296 | 15,000 | 2,960 |
| 1999-11-26 | 330 | 331 | 320 | 320 | 7,000 | 3,200 |
| 1999-11-25 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1999-11-24 | 340 | 340 | 322 | 330 | 22,000 | 3,300 |
| 1999-11-22 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1999-11-19 | 365 | 365 | 331 | 335 | 8,000 | 3,350 |
| 1999-11-18 | 360 | 360 | 355 | 355 | 5,000 | 3,550 |
| 1999-11-17 | 320 | 330 | 320 | 330 | 8,000 | 3,300 |
| 1999-11-16 | 330 | 330 | 320 | 320 | 5,000 | 3,200 |
| 1999-11-12 | 350 | 350 | 340 | 340 | 15,000 | 3,400 |
| 1999-11-11 | 394 | 394 | 314 | 314 | 27,000 | 3,140 |
| 1999-11-10 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1999-11-09 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1999-11-08 | 395 | 395 | 391 | 392 | 5,000 | 3,920 |
| 1999-11-05 | 388 | 395 | 388 | 391 | 7,000 | 3,910 |
| 1999-11-04 | 393 | 395 | 379 | 385 | 14,000 | 3,850 |
| 1999-11-02 | 400 | 400 | 391 | 391 | 14,000 | 3,910 |
| 1999-11-01 | 395 | 403 | 395 | 400 | 25,000 | 4,000 |
| 1999-10-29 | 400 | 400 | 395 | 395 | 13,000 | 3,950 |
| 1999-10-28 | 400 | 400 | 395 | 395 | 6,000 | 3,950 |
| 1999-10-27 | 400 | 400 | 390 | 390 | 20,000 | 3,900 |
| 1999-10-26 | 400 | 400 | 400 | 400 | 14,000 | 4,000 |
| 1999-10-25 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1999-10-22 | 402 | 402 | 395 | 400 | 12,000 | 4,000 |
| 1999-10-21 | 400 | 400 | 390 | 397 | 59,000 | 3,970 |
| 1999-10-20 | 359 | 359 | 359 | 359 | 12,000 | 3,590 |
| 1999-10-19 | 350 | 359 | 350 | 359 | 2,000 | 3,590 |
| 1999-10-18 | 350 | 350 | 341 | 350 | 7,000 | 3,500 |
| 1999-10-15 | 382 | 382 | 352 | 352 | 17,000 | 3,520 |
| 1999-10-14 | 390 | 390 | 382 | 382 | 16,000 | 3,820 |
| 1999-10-13 | 390 | 395 | 390 | 390 | 3,000 | 3,900 |
| 1999-10-12 | 395 | 400 | 395 | 400 | 3,000 | 4,000 |
| 1999-10-08 | 410 | 410 | 400 | 400 | 8,000 | 4,000 |
| 1999-10-07 | 400 | 400 | 390 | 390 | 23,000 | 3,900 |
| 1999-10-06 | 394 | 420 | 394 | 420 | 37,000 | 4,200 |
| 1999-10-05 | 395 | 395 | 395 | 395 | 10,000 | 3,950 |
| 1999-10-04 | 420 | 420 | 390 | 391 | 5,000 | 3,910 |
| 1999-10-01 | 391 | 405 | 391 | 405 | 8,000 | 4,050 |
| 1999-09-30 | 382 | 390 | 382 | 390 | 4,000 | 3,900 |
| 1999-09-29 | 390 | 390 | 380 | 382 | 21,000 | 3,820 |
| 1999-09-28 | 410 | 410 | 400 | 400 | 2,000 | 4,000 |
| 1999-09-27 | 410 | 420 | 410 | 415 | 8,000 | 4,150 |
| 1999-09-24 | 400 | 410 | 390 | 410 | 14,000 | 4,100 |
| 1999-09-22 | 425 | 425 | 420 | 420 | 38,000 | 4,200 |
| 1999-09-21 | 449 | 449 | 425 | 425 | 28,000 | 4,250 |
| 1999-09-20 | 436 | 449 | 435 | 435 | 31,000 | 4,350 |
| 1999-09-17 | 429 | 435 | 425 | 426 | 74,000 | 4,260 |
| 1999-09-16 | 429 | 429 | 395 | 401 | 70,000 | 4,010 |
| 1999-09-14 | 400 | 450 | 395 | 449 | 272,000 | 4,490 |
| 1999-09-13 | 350 | 370 | 350 | 370 | 27,000 | 3,700 |
| 1999-09-10 | 352 | 352 | 340 | 350 | 25,000 | 3,500 |
| 1999-09-09 | 370 | 370 | 351 | 351 | 10,000 | 3,510 |
| 1999-09-08 | 380 | 380 | 365 | 370 | 24,000 | 3,700 |
| 1999-09-07 | 365 | 390 | 365 | 380 | 66,000 | 3,800 |
| 1999-09-06 | 360 | 360 | 350 | 350 | 5,000 | 3,500 |
| 1999-09-03 | 350 | 360 | 350 | 360 | 27,000 | 3,600 |
| 1999-09-02 | 335 | 335 | 320 | 325 | 12,000 | 3,250 |
| 1999-08-31 | 330 | 330 | 325 | 325 | 15,000 | 3,250 |
| 1999-08-30 | 325 | 330 | 325 | 330 | 8,000 | 3,300 |
| 1999-08-27 | 321 | 325 | 321 | 325 | 8,000 | 3,250 |
| 1999-08-26 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1999-08-25 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1999-08-24 | 340 | 340 | 335 | 335 | 11,000 | 3,350 |
| 1999-08-23 | 350 | 350 | 345 | 345 | 10,000 | 3,450 |
| 1999-08-20 | 360 | 360 | 350 | 350 | 19,000 | 3,500 |
| 1999-08-19 | 371 | 371 | 360 | 360 | 23,000 | 3,600 |
| 1999-08-18 | 375 | 380 | 371 | 375 | 6,000 | 3,750 |
| 1999-08-17 | 369 | 375 | 369 | 375 | 9,000 | 3,750 |
| 1999-08-16 | 368 | 368 | 368 | 368 | 5,000 | 3,680 |
| 1999-08-13 | 368 | 372 | 368 | 372 | 7,000 | 3,720 |
| 1999-08-12 | 370 | 372 | 370 | 372 | 4,000 | 3,720 |
| 1999-08-11 | 371 | 371 | 370 | 370 | 6,000 | 3,700 |
| 1999-08-10 | 380 | 380 | 370 | 370 | 22,000 | 3,700 |
| 1999-08-09 | 359 | 375 | 358 | 375 | 11,000 | 3,750 |
| 1999-08-06 | 372 | 375 | 356 | 360 | 21,000 | 3,600 |
| 1999-08-05 | 385 | 385 | 361 | 361 | 45,000 | 3,610 |
| 1999-08-04 | 370 | 380 | 350 | 350 | 32,000 | 3,500 |
| 1999-08-03 | 375 | 375 | 345 | 345 | 21,000 | 3,450 |
| 1999-08-02 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1999-07-30 | 365 | 384 | 365 | 380 | 20,000 | 3,800 |
| 1999-07-29 | 405 | 405 | 390 | 390 | 42,000 | 3,900 |
| 1999-07-28 | 410 | 410 | 396 | 405 | 159,000 | 4,050 |
| 1999-07-27 | 350 | 405 | 350 | 400 | 134,000 | 4,000 |
| 1999-07-26 | 328 | 370 | 326 | 365 | 37,000 | 3,650 |
| 1999-07-23 | 311 | 335 | 311 | 331 | 20,000 | 3,310 |
| 1999-07-22 | 350 | 359 | 325 | 330 | 30,000 | 3,300 |
| 1999-07-21 | 365 | 365 | 350 | 351 | 40,000 | 3,510 |
| 1999-07-19 | 370 | 373 | 360 | 365 | 102,000 | 3,650 |
| 1999-07-16 | 318 | 330 | 317 | 320 | 34,000 | 3,200 |
| 1999-07-15 | 310 | 310 | 298 | 298 | 19,000 | 2,980 |
| 1999-07-14 | 316 | 317 | 310 | 310 | 17,000 | 3,100 |
| 1999-07-13 | 318 | 319 | 315 | 315 | 10,000 | 3,150 |
| 1999-07-12 | 311 | 311 | 311 | 311 | 4,000 | 3,110 |
| 1999-07-09 | 325 | 325 | 305 | 305 | 5,000 | 3,050 |
| 1999-07-08 | 335 | 335 | 328 | 328 | 43,000 | 3,280 |
| 1999-07-07 | 300 | 340 | 300 | 335 | 64,000 | 3,350 |
| 1999-07-06 | 290 | 301 | 290 | 300 | 19,000 | 3,000 |
| 1999-07-05 | 295 | 295 | 288 | 288 | 30,000 | 2,880 |
| 1999-07-02 | 288 | 288 | 288 | 288 | 7,000 | 2,880 |
| 1999-07-01 | 286 | 286 | 285 | 285 | 18,000 | 2,850 |
| 1999-06-30 | 294 | 294 | 290 | 290 | 3,000 | 2,900 |
| 1999-06-29 | 285 | 300 | 285 | 300 | 16,000 | 3,000 |
| 1999-06-28 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1999-06-25 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1999-06-24 | 271 | 280 | 271 | 280 | 10,000 | 2,800 |
| 1999-06-23 | 299 | 300 | 290 | 291 | 46,000 | 2,910 |
| 1999-06-22 | 276 | 300 | 276 | 299 | 49,000 | 2,990 |
| 1999-06-21 | 264 | 270 | 261 | 270 | 5,000 | 2,700 |
| 1999-06-18 | 251 | 255 | 251 | 255 | 3,000 | 2,550 |
| 1999-06-17 | 251 | 251 | 250 | 250 | 7,000 | 2,500 |
| 1999-06-15 | 260 | 264 | 260 | 264 | 2,000 | 2,640 |
| 1999-06-14 | 266 | 266 | 265 | 265 | 2,000 | 2,650 |
| 1999-06-11 | 250 | 262 | 250 | 262 | 13,000 | 2,620 |
| 1999-06-10 | 239 | 245 | 239 | 243 | 12,000 | 2,430 |
| 1999-06-09 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1999-06-08 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-06-07 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1999-06-04 | 234 | 238 | 234 | 238 | 6,000 | 2,380 |
| 1999-06-02 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1999-06-01 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1999-05-31 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 1999-05-28 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 1999-05-25 | 230 | 240 | 230 | 240 | 13,000 | 2,400 |
| 1999-05-24 | 240 | 250 | 235 | 250 | 10,000 | 2,500 |
| 1999-05-20 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 1999-05-19 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 1999-05-17 | 250 | 250 | 242 | 242 | 3,000 | 2,420 |
| 1999-05-13 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1999-05-12 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1999-05-11 | 252 | 252 | 250 | 250 | 10,000 | 2,500 |
| 1999-05-10 | 241 | 250 | 241 | 250 | 10,000 | 2,500 |
| 1999-05-07 | 270 | 270 | 260 | 260 | 9,000 | 2,600 |
| 1999-05-06 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-04-30 | 265 | 270 | 265 | 270 | 9,000 | 2,700 |
| 1999-04-28 | 261 | 270 | 260 | 270 | 16,000 | 2,700 |
| 1999-04-26 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-04-22 | 231 | 232 | 230 | 230 | 15,000 | 2,300 |
| 1999-04-21 | 249 | 249 | 236 | 240 | 18,000 | 2,400 |
| 1999-04-19 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 1999-04-16 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1999-04-15 | 248 | 250 | 248 | 250 | 9,000 | 2,500 |
| 1999-04-14 | 269 | 269 | 235 | 235 | 7,000 | 2,350 |
| 1999-04-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-04-12 | 270 | 270 | 253 | 265 | 11,000 | 2,650 |
| 1999-04-09 | 275 | 275 | 268 | 268 | 16,000 | 2,680 |
| 1999-04-08 | 280 | 280 | 270 | 275 | 36,000 | 2,750 |
| 1999-04-07 | 230 | 285 | 230 | 285 | 50,000 | 2,850 |
| 1999-04-06 | 224 | 230 | 222 | 222 | 18,000 | 2,220 |
| 1999-04-05 | 220 | 220 | 215 | 220 | 22,000 | 2,200 |
| 1999-04-02 | 219 | 220 | 215 | 215 | 10,000 | 2,150 |
| 1999-04-01 | 215 | 215 | 200 | 200 | 17,000 | 2,000 |
| 1999-03-30 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 1999-03-29 | 220 | 225 | 220 | 225 | 5,000 | 2,250 |
| 1999-03-26 | 228 | 228 | 219 | 219 | 3,000 | 2,190 |
| 1999-03-25 | 228 | 230 | 228 | 230 | 19,000 | 2,300 |
| 1999-03-24 | 227 | 230 | 227 | 230 | 11,000 | 2,300 |
| 1999-03-23 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1999-03-19 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-03-18 | 221 | 230 | 220 | 230 | 4,000 | 2,300 |
| 1999-03-17 | 219 | 220 | 219 | 220 | 15,000 | 2,200 |
| 1999-03-16 | 210 | 220 | 210 | 220 | 3,000 | 2,200 |
| 1999-03-15 | 197 | 209 | 197 | 209 | 15,000 | 2,090 |
| 1999-03-12 | 221 | 225 | 221 | 221 | 12,000 | 2,210 |
| 1999-03-11 | 219 | 220 | 218 | 220 | 8,000 | 2,200 |
| 1999-03-10 | 215 | 219 | 215 | 219 | 12,000 | 2,190 |
| 1999-03-09 | 215 | 215 | 212 | 212 | 12,000 | 2,120 |
| 1999-03-08 | 205 | 219 | 205 | 219 | 16,000 | 2,190 |
| 1999-03-04 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1999-03-02 | 210 | 215 | 210 | 210 | 12,000 | 2,100 |
| 1999-03-01 | 205 | 210 | 205 | 210 | 7,000 | 2,100 |
| 1999-02-26 | 204 | 205 | 204 | 204 | 12,000 | 2,040 |
| 1999-02-25 | 205 | 205 | 196 | 204 | 4,000 | 2,040 |
| 1999-02-24 | 204 | 205 | 197 | 197 | 9,000 | 1,970 |
| 1999-02-23 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1999-02-19 | 204 | 204 | 204 | 204 | 5,000 | 2,040 |
| 1999-02-16 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1999-02-15 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1999-02-12 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1999-02-10 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 1999-02-09 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 1999-02-08 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1999-02-05 | 192 | 197 | 192 | 197 | 23,000 | 1,970 |
| 1999-02-04 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1999-02-02 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1999-02-01 | 215 | 215 | 190 | 190 | 5,000 | 1,900 |
| 1999-01-29 | 201 | 210 | 201 | 210 | 14,000 | 2,100 |
| 1999-01-28 | 197 | 201 | 188 | 201 | 29,000 | 2,010 |
| 1999-01-26 | 187 | 197 | 187 | 197 | 15,000 | 1,970 |
| 1999-01-25 | 187 | 187 | 187 | 187 | 11,000 | 1,870 |
| 1999-01-22 | 187 | 187 | 187 | 187 | 26,000 | 1,870 |
| 1999-01-21 | 187 | 187 | 185 | 187 | 21,000 | 1,870 |
| 1999-01-20 | 187 | 187 | 187 | 187 | 15,000 | 1,870 |
| 1999-01-19 | 190 | 190 | 187 | 187 | 6,000 | 1,870 |
| 1999-01-18 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1999-01-14 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1999-01-12 | 195 | 195 | 186 | 186 | 2,000 | 1,860 |
| 1999-01-08 | 192 | 200 | 192 | 200 | 6,000 | 2,000 |
| 1999-01-07 | 195 | 195 | 194 | 194 | 5,000 | 1,940 |
| 1999-01-06 | 194 | 194 | 191 | 191 | 2,000 | 1,910 |
| 1999-01-05 | 205 | 205 | 195 | 195 | 7,000 | 1,950 |
| 1999-01-04 | 203 | 203 | 200 | 200 | 11,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
