6969 松尾電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 420 | 430 | 420 | 430 | 6,000 | 4,300 |
| 2000-12-28 | 430 | 430 | 420 | 420 | 33,000 | 4,200 |
| 2000-12-27 | 439 | 439 | 430 | 430 | 48,000 | 4,300 |
| 2000-12-26 | 435 | 445 | 435 | 444 | 9,000 | 4,440 |
| 2000-12-25 | 435 | 448 | 430 | 430 | 46,000 | 4,300 |
| 2000-12-22 | 425 | 430 | 425 | 430 | 41,000 | 4,300 |
| 2000-12-21 | 460 | 460 | 425 | 425 | 80,000 | 4,250 |
| 2000-12-20 | 472 | 472 | 463 | 465 | 45,000 | 4,650 |
| 2000-12-19 | 485 | 490 | 480 | 480 | 14,000 | 4,800 |
| 2000-12-18 | 490 | 490 | 485 | 485 | 27,000 | 4,850 |
| 2000-12-15 | 502 | 502 | 490 | 492 | 22,000 | 4,920 |
| 2000-12-14 | 510 | 518 | 506 | 506 | 15,000 | 5,060 |
| 2000-12-13 | 520 | 520 | 510 | 510 | 16,000 | 5,100 |
| 2000-12-12 | 510 | 512 | 510 | 510 | 21,000 | 5,100 |
| 2000-12-11 | 514 | 515 | 490 | 490 | 26,000 | 4,900 |
| 2000-12-08 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 2000-12-07 | 527 | 527 | 515 | 515 | 33,000 | 5,150 |
| 2000-12-06 | 534 | 535 | 525 | 530 | 18,000 | 5,300 |
| 2000-12-05 | 530 | 537 | 525 | 535 | 6,000 | 5,350 |
| 2000-12-04 | 520 | 544 | 520 | 538 | 35,000 | 5,380 |
| 2000-12-01 | 530 | 530 | 508 | 520 | 55,000 | 5,200 |
| 2000-11-30 | 515 | 530 | 510 | 530 | 58,000 | 5,300 |
| 2000-11-29 | 510 | 515 | 505 | 510 | 44,000 | 5,100 |
| 2000-11-28 | 501 | 502 | 491 | 491 | 22,000 | 4,910 |
| 2000-11-27 | 487 | 487 | 486 | 486 | 4,000 | 4,860 |
| 2000-11-24 | 481 | 481 | 480 | 481 | 17,000 | 4,810 |
| 2000-11-22 | 476 | 481 | 476 | 480 | 13,000 | 4,800 |
| 2000-11-21 | 481 | 481 | 475 | 480 | 16,000 | 4,800 |
| 2000-11-20 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2000-11-17 | 490 | 490 | 475 | 480 | 13,000 | 4,800 |
| 2000-11-16 | 480 | 490 | 477 | 490 | 18,000 | 4,900 |
| 2000-11-15 | 466 | 470 | 466 | 470 | 4,000 | 4,700 |
| 2000-11-14 | 459 | 459 | 459 | 459 | 7,000 | 4,590 |
| 2000-11-13 | 482 | 482 | 459 | 460 | 15,000 | 4,600 |
| 2000-11-10 | 499 | 500 | 480 | 480 | 20,000 | 4,800 |
| 2000-11-09 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2000-11-08 | 485 | 519 | 485 | 519 | 2,000 | 5,190 |
| 2000-11-07 | 510 | 520 | 500 | 520 | 8,000 | 5,200 |
| 2000-11-06 | 485 | 510 | 485 | 510 | 3,000 | 5,100 |
| 2000-11-02 | 489 | 490 | 485 | 485 | 6,000 | 4,850 |
| 2000-11-01 | 495 | 495 | 490 | 490 | 7,000 | 4,900 |
| 2000-10-31 | 460 | 460 | 450 | 450 | 20,000 | 4,500 |
| 2000-10-30 | 490 | 490 | 480 | 480 | 11,000 | 4,800 |
| 2000-10-27 | 500 | 500 | 490 | 490 | 11,000 | 4,900 |
| 2000-10-26 | 500 | 500 | 490 | 491 | 10,000 | 4,910 |
| 2000-10-25 | 515 | 515 | 510 | 510 | 14,000 | 5,100 |
| 2000-10-24 | 516 | 520 | 515 | 516 | 6,000 | 5,160 |
| 2000-10-23 | 530 | 530 | 510 | 510 | 9,000 | 5,100 |
| 2000-10-20 | 505 | 510 | 505 | 510 | 29,000 | 5,100 |
| 2000-10-19 | 493 | 500 | 486 | 488 | 22,000 | 4,880 |
| 2000-10-18 | 518 | 518 | 501 | 503 | 15,000 | 5,030 |
| 2000-10-17 | 530 | 530 | 512 | 521 | 13,000 | 5,210 |
| 2000-10-16 | 549 | 549 | 512 | 530 | 44,000 | 5,300 |
| 2000-10-13 | 485 | 485 | 480 | 485 | 21,000 | 4,850 |
| 2000-10-12 | 508 | 509 | 500 | 505 | 13,000 | 5,050 |
| 2000-10-11 | 530 | 530 | 507 | 508 | 22,000 | 5,080 |
| 2000-10-10 | 550 | 550 | 530 | 530 | 11,000 | 5,300 |
| 2000-10-06 | 505 | 532 | 505 | 530 | 22,000 | 5,300 |
| 2000-10-05 | 511 | 513 | 505 | 505 | 80,000 | 5,050 |
| 2000-10-04 | 501 | 515 | 501 | 502 | 60,000 | 5,020 |
| 2000-10-03 | 520 | 520 | 510 | 520 | 31,000 | 5,200 |
| 2000-10-02 | 521 | 525 | 519 | 520 | 27,000 | 5,200 |
| 2000-09-29 | 550 | 550 | 531 | 540 | 78,000 | 5,400 |
| 2000-09-28 | 550 | 555 | 546 | 546 | 27,000 | 5,460 |
| 2000-09-27 | 560 | 560 | 545 | 550 | 13,000 | 5,500 |
| 2000-09-26 | 580 | 580 | 561 | 561 | 22,000 | 5,610 |
| 2000-09-25 | 581 | 590 | 580 | 580 | 22,000 | 5,800 |
| 2000-09-22 | 591 | 595 | 580 | 580 | 44,000 | 5,800 |
| 2000-09-21 | 610 | 610 | 591 | 591 | 21,000 | 5,910 |
| 2000-09-20 | 620 | 620 | 605 | 615 | 11,000 | 6,150 |
| 2000-09-19 | 591 | 593 | 581 | 593 | 29,000 | 5,930 |
| 2000-09-18 | 609 | 609 | 591 | 591 | 17,000 | 5,910 |
| 2000-09-14 | 620 | 620 | 600 | 610 | 16,000 | 6,100 |
| 2000-09-13 | 601 | 605 | 591 | 600 | 21,000 | 6,000 |
| 2000-09-12 | 620 | 620 | 590 | 590 | 50,000 | 5,900 |
| 2000-09-11 | 620 | 621 | 620 | 621 | 28,000 | 6,210 |
| 2000-09-08 | 618 | 648 | 618 | 630 | 15,000 | 6,300 |
| 2000-09-07 | 620 | 626 | 617 | 620 | 16,000 | 6,200 |
| 2000-09-06 | 626 | 626 | 610 | 620 | 46,000 | 6,200 |
| 2000-09-05 | 649 | 653 | 621 | 625 | 14,000 | 6,250 |
| 2000-09-04 | 649 | 658 | 649 | 650 | 13,000 | 6,500 |
| 2000-09-01 | 681 | 694 | 650 | 650 | 110,000 | 6,500 |
| 2000-08-31 | 686 | 686 | 661 | 671 | 25,000 | 6,710 |
| 2000-08-30 | 700 | 724 | 666 | 666 | 133,000 | 6,660 |
| 2000-08-29 | 653 | 684 | 653 | 670 | 101,000 | 6,700 |
| 2000-08-28 | 631 | 639 | 628 | 639 | 23,000 | 6,390 |
| 2000-08-25 | 635 | 658 | 630 | 630 | 55,000 | 6,300 |
| 2000-08-24 | 617 | 630 | 610 | 630 | 40,000 | 6,300 |
| 2000-08-23 | 580 | 587 | 577 | 587 | 18,000 | 5,870 |
| 2000-08-22 | 551 | 570 | 551 | 570 | 13,000 | 5,700 |
| 2000-08-21 | 572 | 572 | 550 | 550 | 30,000 | 5,500 |
| 2000-08-18 | 567 | 580 | 567 | 575 | 12,000 | 5,750 |
| 2000-08-17 | 567 | 580 | 566 | 566 | 15,000 | 5,660 |
| 2000-08-16 | 555 | 589 | 555 | 580 | 16,000 | 5,800 |
| 2000-08-15 | 565 | 570 | 540 | 565 | 199,000 | 5,650 |
| 2000-08-14 | 576 | 594 | 551 | 560 | 45,000 | 5,600 |
| 2000-08-11 | 566 | 581 | 565 | 575 | 15,000 | 5,750 |
| 2000-08-10 | 541 | 574 | 540 | 560 | 216,000 | 5,600 |
| 2000-08-09 | 508 | 540 | 508 | 540 | 85,000 | 5,400 |
| 2000-08-08 | 510 | 515 | 505 | 510 | 53,000 | 5,100 |
| 2000-08-07 | 520 | 520 | 500 | 500 | 32,000 | 5,000 |
| 2000-08-04 | 540 | 540 | 520 | 530 | 20,000 | 5,300 |
| 2000-08-03 | 565 | 565 | 541 | 541 | 21,000 | 5,410 |
| 2000-08-02 | 540 | 570 | 540 | 570 | 30,000 | 5,700 |
| 2000-08-01 | 560 | 560 | 540 | 550 | 42,000 | 5,500 |
| 2000-07-31 | 537 | 565 | 537 | 565 | 14,000 | 5,650 |
| 2000-07-28 | 590 | 592 | 582 | 582 | 20,000 | 5,820 |
| 2000-07-27 | 593 | 593 | 586 | 590 | 14,000 | 5,900 |
| 2000-07-26 | 591 | 645 | 591 | 593 | 52,000 | 5,930 |
| 2000-07-25 | 593 | 600 | 590 | 590 | 25,000 | 5,900 |
| 2000-07-24 | 605 | 605 | 591 | 592 | 13,000 | 5,920 |
| 2000-07-21 | 635 | 635 | 600 | 605 | 37,000 | 6,050 |
| 2000-07-19 | 635 | 635 | 630 | 635 | 23,000 | 6,350 |
| 2000-07-18 | 690 | 690 | 635 | 635 | 46,000 | 6,350 |
| 2000-07-17 | 680 | 680 | 640 | 670 | 42,000 | 6,700 |
| 2000-07-14 | 690 | 690 | 660 | 660 | 25,000 | 6,600 |
| 2000-07-13 | 653 | 680 | 653 | 680 | 17,000 | 6,800 |
| 2000-07-12 | 680 | 680 | 645 | 655 | 39,000 | 6,550 |
| 2000-07-11 | 680 | 680 | 640 | 650 | 86,000 | 6,500 |
| 2000-07-10 | 680 | 685 | 680 | 680 | 62,000 | 6,800 |
| 2000-07-07 | 700 | 700 | 680 | 690 | 49,000 | 6,900 |
| 2000-07-06 | 716 | 716 | 700 | 700 | 31,000 | 7,000 |
| 2000-07-05 | 741 | 741 | 716 | 716 | 21,000 | 7,160 |
| 2000-07-04 | 741 | 742 | 733 | 742 | 24,000 | 7,420 |
| 2000-07-03 | 750 | 750 | 730 | 740 | 15,000 | 7,400 |
| 2000-06-30 | 750 | 750 | 730 | 740 | 17,000 | 7,400 |
| 2000-06-29 | 765 | 765 | 730 | 730 | 41,000 | 7,300 |
| 2000-06-28 | 770 | 790 | 770 | 770 | 104,000 | 7,700 |
| 2000-06-27 | 730 | 790 | 720 | 790 | 31,000 | 7,900 |
| 2000-06-26 | 757 | 757 | 750 | 750 | 10,000 | 7,500 |
| 2000-06-23 | 757 | 765 | 757 | 757 | 9,000 | 7,570 |
| 2000-06-22 | 750 | 770 | 750 | 769 | 29,000 | 7,690 |
| 2000-06-21 | 735 | 771 | 735 | 760 | 152,000 | 7,600 |
| 2000-06-20 | 740 | 740 | 715 | 740 | 20,000 | 7,400 |
| 2000-06-19 | 681 | 720 | 681 | 720 | 40,000 | 7,200 |
| 2000-06-16 | 720 | 720 | 700 | 700 | 18,000 | 7,000 |
| 2000-06-15 | 745 | 745 | 715 | 715 | 8,000 | 7,150 |
| 2000-06-14 | 743 | 744 | 715 | 715 | 17,000 | 7,150 |
| 2000-06-13 | 757 | 758 | 741 | 741 | 31,000 | 7,410 |
| 2000-06-12 | 771 | 771 | 756 | 760 | 12,000 | 7,600 |
| 2000-06-09 | 771 | 771 | 748 | 771 | 55,000 | 7,710 |
| 2000-06-08 | 805 | 805 | 751 | 771 | 48,000 | 7,710 |
| 2000-06-07 | 780 | 830 | 770 | 805 | 220,000 | 8,050 |
| 2000-06-06 | 672 | 745 | 670 | 745 | 76,000 | 7,450 |
| 2000-06-05 | 690 | 695 | 655 | 670 | 38,000 | 6,700 |
| 2000-06-02 | 670 | 670 | 645 | 650 | 26,000 | 6,500 |
| 2000-06-01 | 650 | 650 | 620 | 622 | 26,000 | 6,220 |
| 2000-05-31 | 657 | 657 | 650 | 650 | 7,000 | 6,500 |
| 2000-05-30 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2000-05-29 | 670 | 670 | 652 | 655 | 18,000 | 6,550 |
| 2000-05-26 | 671 | 671 | 660 | 670 | 13,000 | 6,700 |
| 2000-05-25 | 670 | 670 | 660 | 666 | 20,000 | 6,660 |
| 2000-05-24 | 697 | 698 | 650 | 650 | 7,000 | 6,500 |
| 2000-05-23 | 700 | 710 | 699 | 701 | 24,000 | 7,010 |
| 2000-05-22 | 695 | 695 | 670 | 680 | 27,000 | 6,800 |
| 2000-05-19 | 720 | 720 | 710 | 710 | 28,000 | 7,100 |
| 2000-05-18 | 725 | 725 | 700 | 710 | 37,000 | 7,100 |
| 2000-05-17 | 739 | 751 | 706 | 715 | 44,000 | 7,150 |
| 2000-05-16 | 671 | 740 | 670 | 740 | 54,000 | 7,400 |
| 2000-05-15 | 650 | 661 | 630 | 660 | 32,000 | 6,600 |
| 2000-05-12 | 650 | 650 | 630 | 630 | 26,000 | 6,300 |
| 2000-05-11 | 610 | 620 | 590 | 620 | 16,000 | 6,200 |
| 2000-05-10 | 627 | 627 | 620 | 620 | 2,000 | 6,200 |
| 2000-05-09 | 650 | 650 | 631 | 631 | 10,000 | 6,310 |
| 2000-05-08 | 653 | 653 | 650 | 650 | 3,000 | 6,500 |
| 2000-05-02 | 623 | 650 | 622 | 650 | 19,000 | 6,500 |
| 2000-05-01 | 620 | 625 | 610 | 620 | 9,000 | 6,200 |
| 2000-04-28 | 601 | 605 | 600 | 600 | 9,000 | 6,000 |
| 2000-04-27 | 615 | 620 | 600 | 600 | 19,000 | 6,000 |
| 2000-04-26 | 632 | 639 | 625 | 625 | 20,000 | 6,250 |
| 2000-04-25 | 640 | 640 | 612 | 612 | 38,000 | 6,120 |
| 2000-04-24 | 630 | 649 | 630 | 640 | 37,000 | 6,400 |
| 2000-04-21 | 630 | 630 | 610 | 610 | 67,000 | 6,100 |
| 2000-04-20 | 630 | 630 | 610 | 610 | 91,000 | 6,100 |
| 2000-04-19 | 631 | 640 | 605 | 610 | 40,000 | 6,100 |
| 2000-04-18 | 630 | 680 | 590 | 610 | 65,000 | 6,100 |
| 2000-04-17 | 640 | 640 | 640 | 640 | 91,000 | 6,400 |
| 2000-04-14 | 735 | 740 | 710 | 740 | 48,000 | 7,400 |
| 2000-04-13 | 806 | 806 | 736 | 760 | 54,000 | 7,600 |
| 2000-04-12 | 820 | 839 | 800 | 835 | 43,000 | 8,350 |
| 2000-04-11 | 825 | 840 | 825 | 840 | 20,000 | 8,400 |
| 2000-04-10 | 839 | 839 | 820 | 835 | 7,000 | 8,350 |
| 2000-04-07 | 821 | 850 | 800 | 839 | 68,000 | 8,390 |
| 2000-04-06 | 850 | 875 | 820 | 840 | 55,000 | 8,400 |
| 2000-04-05 | 860 | 875 | 840 | 865 | 51,000 | 8,650 |
| 2000-04-04 | 875 | 895 | 861 | 885 | 52,000 | 8,850 |
| 2000-04-03 | 855 | 895 | 855 | 895 | 44,000 | 8,950 |
| 2000-03-31 | 890 | 900 | 855 | 860 | 33,000 | 8,600 |
| 2000-03-30 | 890 | 910 | 880 | 890 | 37,000 | 8,900 |
| 2000-03-29 | 875 | 930 | 875 | 930 | 127,000 | 9,300 |
| 2000-03-28 | 880 | 880 | 862 | 875 | 22,000 | 8,750 |
| 2000-03-27 | 899 | 900 | 850 | 880 | 69,000 | 8,800 |
| 2000-03-24 | 925 | 950 | 900 | 939 | 145,000 | 9,390 |
| 2000-03-23 | 1,020 | 1,020 | 950 | 975 | 336,000 | 9,750 |
| 2000-03-22 | 899 | 990 | 880 | 990 | 536,000 | 9,900 |
| 2000-03-21 | 873 | 900 | 845 | 900 | 136,000 | 9,000 |
| 2000-03-17 | 898 | 898 | 863 | 863 | 347,000 | 8,630 |
| 2000-03-16 | 745 | 815 | 740 | 815 | 200,000 | 8,150 |
| 2000-03-15 | 689 | 715 | 679 | 715 | 73,000 | 7,150 |
| 2000-03-14 | 750 | 750 | 670 | 699 | 174,000 | 6,990 |
| 2000-03-13 | 849 | 849 | 770 | 770 | 34,000 | 7,700 |
| 2000-03-10 | 790 | 850 | 790 | 850 | 282,000 | 8,500 |
| 2000-03-09 | 825 | 825 | 800 | 810 | 106,000 | 8,100 |
| 2000-03-08 | 777 | 848 | 776 | 824 | 111,000 | 8,240 |
| 2000-03-07 | 770 | 799 | 740 | 775 | 223,000 | 7,750 |
| 2000-03-06 | 875 | 884 | 810 | 840 | 181,000 | 8,400 |
| 2000-03-03 | 937 | 950 | 874 | 885 | 185,000 | 8,850 |
| 2000-03-02 | 910 | 980 | 910 | 957 | 470,000 | 9,570 |
| 2000-03-01 | 810 | 900 | 810 | 900 | 569,000 | 9,000 |
| 2000-02-29 | 845 | 870 | 820 | 830 | 274,000 | 8,300 |
| 2000-02-28 | 810 | 880 | 790 | 880 | 976,000 | 8,800 |
| 2000-02-25 | 700 | 780 | 691 | 780 | 674,000 | 7,800 |
| 2000-02-24 | 639 | 685 | 639 | 680 | 140,000 | 6,800 |
| 2000-02-23 | 637 | 650 | 628 | 649 | 301,000 | 6,490 |
| 2000-02-22 | 670 | 670 | 635 | 669 | 129,000 | 6,690 |
| 2000-02-21 | 620 | 690 | 620 | 680 | 363,000 | 6,800 |
| 2000-02-18 | 641 | 675 | 641 | 660 | 255,000 | 6,600 |
| 2000-02-17 | 625 | 690 | 610 | 661 | 594,000 | 6,610 |
| 2000-02-16 | 588 | 605 | 588 | 605 | 291,000 | 6,050 |
| 2000-02-15 | 630 | 630 | 598 | 608 | 228,000 | 6,080 |
| 2000-02-14 | 599 | 620 | 555 | 620 | 233,000 | 6,200 |
| 2000-02-10 | 555 | 630 | 521 | 605 | 377,000 | 6,050 |
| 2000-02-09 | 471 | 555 | 463 | 555 | 191,000 | 5,550 |
| 2000-02-08 | 482 | 482 | 460 | 480 | 162,000 | 4,800 |
| 2000-02-07 | 480 | 485 | 467 | 485 | 260,000 | 4,850 |
| 2000-02-04 | 410 | 425 | 400 | 425 | 207,000 | 4,250 |
| 2000-02-03 | 363 | 399 | 363 | 389 | 69,000 | 3,890 |
| 2000-02-02 | 331 | 358 | 331 | 358 | 13,000 | 3,580 |
| 2000-02-01 | 335 | 335 | 330 | 330 | 3,000 | 3,300 |
| 2000-01-31 | 350 | 357 | 349 | 356 | 23,000 | 3,560 |
| 2000-01-28 | 349 | 350 | 330 | 330 | 21,000 | 3,300 |
| 2000-01-27 | 325 | 350 | 322 | 349 | 27,000 | 3,490 |
| 2000-01-26 | 325 | 330 | 322 | 322 | 10,000 | 3,220 |
| 2000-01-25 | 335 | 335 | 322 | 323 | 11,000 | 3,230 |
| 2000-01-24 | 339 | 339 | 325 | 325 | 4,000 | 3,250 |
| 2000-01-21 | 335 | 335 | 321 | 321 | 8,000 | 3,210 |
| 2000-01-20 | 315 | 335 | 315 | 335 | 32,000 | 3,350 |
| 2000-01-19 | 355 | 355 | 349 | 350 | 25,000 | 3,500 |
| 2000-01-18 | 350 | 350 | 320 | 320 | 10,000 | 3,200 |
| 2000-01-17 | 319 | 351 | 319 | 351 | 10,000 | 3,510 |
| 2000-01-14 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 2000-01-13 | 320 | 330 | 315 | 315 | 8,000 | 3,150 |
| 2000-01-12 | 330 | 330 | 315 | 315 | 7,000 | 3,150 |
| 2000-01-11 | 315 | 335 | 315 | 330 | 10,000 | 3,300 |
| 2000-01-07 | 303 | 305 | 303 | 305 | 3,000 | 3,050 |
| 2000-01-06 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2000-01-05 | 340 | 340 | 335 | 335 | 11,000 | 3,350 |
| 2000-01-04 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
