6969 松尾電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 220 | 229 | 215 | 225 | 35,000 | 2,250 |
| 2001-12-26 | 231 | 235 | 212 | 212 | 33,000 | 2,120 |
| 2001-12-25 | 230 | 235 | 230 | 230 | 4,000 | 2,300 |
| 2001-12-21 | 235 | 235 | 230 | 230 | 69,000 | 2,300 |
| 2001-12-20 | 233 | 233 | 230 | 230 | 12,000 | 2,300 |
| 2001-12-19 | 242 | 242 | 232 | 232 | 18,000 | 2,320 |
| 2001-12-18 | 231 | 242 | 231 | 242 | 9,000 | 2,420 |
| 2001-12-17 | 250 | 250 | 231 | 231 | 23,000 | 2,310 |
| 2001-12-14 | 260 | 260 | 253 | 253 | 13,000 | 2,530 |
| 2001-12-13 | 265 | 265 | 263 | 263 | 3,000 | 2,630 |
| 2001-12-12 | 260 | 265 | 260 | 265 | 4,000 | 2,650 |
| 2001-12-11 | 269 | 270 | 269 | 269 | 19,000 | 2,690 |
| 2001-12-10 | 269 | 270 | 269 | 269 | 4,000 | 2,690 |
| 2001-12-07 | 270 | 270 | 268 | 268 | 7,000 | 2,680 |
| 2001-12-06 | 270 | 272 | 268 | 268 | 8,000 | 2,680 |
| 2001-12-05 | 262 | 268 | 262 | 268 | 11,000 | 2,680 |
| 2001-12-04 | 269 | 269 | 260 | 260 | 8,000 | 2,600 |
| 2001-12-03 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 2001-11-30 | 275 | 275 | 251 | 251 | 11,000 | 2,510 |
| 2001-11-29 | 275 | 278 | 275 | 275 | 16,000 | 2,750 |
| 2001-11-28 | 275 | 275 | 275 | 275 | 8,000 | 2,750 |
| 2001-11-27 | 267 | 278 | 267 | 275 | 15,000 | 2,750 |
| 2001-11-26 | 269 | 270 | 266 | 266 | 18,000 | 2,660 |
| 2001-11-22 | 268 | 274 | 268 | 270 | 4,000 | 2,700 |
| 2001-11-21 | 270 | 270 | 268 | 268 | 9,000 | 2,680 |
| 2001-11-20 | 270 | 270 | 268 | 268 | 5,000 | 2,680 |
| 2001-11-19 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2001-11-16 | 263 | 264 | 262 | 264 | 6,000 | 2,640 |
| 2001-11-15 | 263 | 263 | 262 | 262 | 2,000 | 2,620 |
| 2001-11-14 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2001-11-13 | 261 | 261 | 260 | 260 | 6,000 | 2,600 |
| 2001-11-12 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-11-09 | 264 | 264 | 260 | 262 | 12,000 | 2,620 |
| 2001-11-08 | 270 | 270 | 265 | 265 | 11,000 | 2,650 |
| 2001-11-07 | 272 | 272 | 269 | 270 | 9,000 | 2,700 |
| 2001-11-06 | 271 | 271 | 270 | 270 | 3,000 | 2,700 |
| 2001-11-05 | 272 | 272 | 270 | 270 | 21,000 | 2,700 |
| 2001-11-02 | 275 | 275 | 272 | 272 | 5,000 | 2,720 |
| 2001-11-01 | 271 | 275 | 271 | 275 | 8,000 | 2,750 |
| 2001-10-31 | 272 | 272 | 268 | 268 | 4,000 | 2,680 |
| 2001-10-30 | 285 | 285 | 272 | 272 | 14,000 | 2,720 |
| 2001-10-29 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 2001-10-26 | 284 | 286 | 284 | 285 | 21,000 | 2,850 |
| 2001-10-25 | 276 | 283 | 276 | 280 | 15,000 | 2,800 |
| 2001-10-24 | 274 | 276 | 274 | 276 | 24,000 | 2,760 |
| 2001-10-23 | 267 | 273 | 265 | 273 | 17,000 | 2,730 |
| 2001-10-22 | 267 | 267 | 265 | 265 | 3,000 | 2,650 |
| 2001-10-19 | 262 | 268 | 262 | 263 | 11,000 | 2,630 |
| 2001-10-18 | 262 | 263 | 262 | 262 | 6,000 | 2,620 |
| 2001-10-17 | 265 | 265 | 261 | 261 | 3,000 | 2,610 |
| 2001-10-16 | 267 | 267 | 260 | 265 | 10,000 | 2,650 |
| 2001-10-15 | 262 | 262 | 260 | 260 | 2,000 | 2,600 |
| 2001-10-12 | 267 | 267 | 256 | 265 | 45,000 | 2,650 |
| 2001-10-11 | 250 | 250 | 247 | 248 | 26,000 | 2,480 |
| 2001-10-10 | 254 | 254 | 250 | 250 | 24,000 | 2,500 |
| 2001-10-09 | 256 | 261 | 251 | 255 | 26,000 | 2,550 |
| 2001-10-05 | 257 | 269 | 255 | 269 | 23,000 | 2,690 |
| 2001-10-04 | 255 | 257 | 255 | 257 | 32,000 | 2,570 |
| 2001-10-03 | 255 | 255 | 255 | 255 | 30,000 | 2,550 |
| 2001-10-02 | 260 | 260 | 255 | 255 | 12,000 | 2,550 |
| 2001-10-01 | 269 | 269 | 264 | 264 | 12,000 | 2,640 |
| 2001-09-28 | 250 | 269 | 250 | 269 | 21,000 | 2,690 |
| 2001-09-27 | 250 | 252 | 246 | 252 | 23,000 | 2,520 |
| 2001-09-26 | 256 | 256 | 251 | 251 | 13,000 | 2,510 |
| 2001-09-25 | 259 | 270 | 256 | 256 | 16,000 | 2,560 |
| 2001-09-21 | 252 | 252 | 245 | 250 | 27,000 | 2,500 |
| 2001-09-20 | 260 | 260 | 257 | 257 | 61,000 | 2,570 |
| 2001-09-19 | 250 | 260 | 250 | 259 | 7,000 | 2,590 |
| 2001-09-18 | 274 | 274 | 249 | 250 | 19,000 | 2,500 |
| 2001-09-17 | 264 | 265 | 253 | 253 | 7,000 | 2,530 |
| 2001-09-14 | 254 | 265 | 254 | 265 | 17,000 | 2,650 |
| 2001-09-13 | 250 | 260 | 250 | 252 | 35,000 | 2,520 |
| 2001-09-12 | 270 | 270 | 250 | 250 | 25,000 | 2,500 |
| 2001-09-11 | 275 | 275 | 270 | 275 | 29,000 | 2,750 |
| 2001-09-10 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2001-09-07 | 280 | 280 | 275 | 275 | 34,000 | 2,750 |
| 2001-09-06 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2001-09-05 | 294 | 294 | 280 | 280 | 7,000 | 2,800 |
| 2001-09-04 | 295 | 299 | 290 | 291 | 37,000 | 2,910 |
| 2001-09-03 | 300 | 300 | 296 | 296 | 10,000 | 2,960 |
| 2001-08-31 | 296 | 301 | 296 | 300 | 34,000 | 3,000 |
| 2001-08-30 | 302 | 302 | 300 | 302 | 14,000 | 3,020 |
| 2001-08-29 | 301 | 302 | 301 | 302 | 7,000 | 3,020 |
| 2001-08-28 | 304 | 304 | 301 | 301 | 5,000 | 3,010 |
| 2001-08-27 | 302 | 302 | 300 | 300 | 28,000 | 3,000 |
| 2001-08-24 | 300 | 301 | 300 | 301 | 8,000 | 3,010 |
| 2001-08-23 | 307 | 307 | 301 | 302 | 28,000 | 3,020 |
| 2001-08-22 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 2001-08-21 | 305 | 306 | 305 | 305 | 23,000 | 3,050 |
| 2001-08-20 | 306 | 310 | 306 | 306 | 11,000 | 3,060 |
| 2001-08-17 | 306 | 308 | 306 | 308 | 6,000 | 3,080 |
| 2001-08-16 | 306 | 306 | 305 | 305 | 3,000 | 3,050 |
| 2001-08-15 | 311 | 311 | 305 | 305 | 15,000 | 3,050 |
| 2001-08-14 | 304 | 316 | 304 | 306 | 5,000 | 3,060 |
| 2001-08-13 | 313 | 313 | 300 | 302 | 37,000 | 3,020 |
| 2001-08-10 | 328 | 328 | 316 | 316 | 11,000 | 3,160 |
| 2001-08-09 | 330 | 330 | 320 | 329 | 12,000 | 3,290 |
| 2001-08-08 | 339 | 346 | 335 | 338 | 36,000 | 3,380 |
| 2001-08-07 | 325 | 339 | 325 | 333 | 152,000 | 3,330 |
| 2001-08-06 | 310 | 315 | 308 | 315 | 11,000 | 3,150 |
| 2001-08-03 | 310 | 310 | 307 | 310 | 13,000 | 3,100 |
| 2001-08-02 | 307 | 307 | 307 | 307 | 5,000 | 3,070 |
| 2001-08-01 | 300 | 302 | 298 | 300 | 12,000 | 3,000 |
| 2001-07-31 | 300 | 309 | 300 | 300 | 11,000 | 3,000 |
| 2001-07-30 | 310 | 310 | 301 | 301 | 12,000 | 3,010 |
| 2001-07-27 | 316 | 316 | 310 | 310 | 11,000 | 3,100 |
| 2001-07-26 | 310 | 315 | 310 | 315 | 5,000 | 3,150 |
| 2001-07-25 | 306 | 318 | 306 | 307 | 69,000 | 3,070 |
| 2001-07-24 | 301 | 301 | 290 | 291 | 23,000 | 2,910 |
| 2001-07-23 | 315 | 316 | 308 | 308 | 7,000 | 3,080 |
| 2001-07-19 | 318 | 318 | 310 | 315 | 15,000 | 3,150 |
| 2001-07-18 | 331 | 331 | 320 | 320 | 22,000 | 3,200 |
| 2001-07-17 | 335 | 335 | 331 | 331 | 6,000 | 3,310 |
| 2001-07-16 | 333 | 333 | 330 | 330 | 96,000 | 3,300 |
| 2001-07-13 | 332 | 335 | 332 | 332 | 12,000 | 3,320 |
| 2001-07-12 | 331 | 331 | 325 | 330 | 7,000 | 3,300 |
| 2001-07-11 | 321 | 325 | 321 | 321 | 10,000 | 3,210 |
| 2001-07-10 | 325 | 325 | 320 | 320 | 18,000 | 3,200 |
| 2001-07-09 | 338 | 338 | 321 | 321 | 26,000 | 3,210 |
| 2001-07-06 | 339 | 340 | 338 | 340 | 28,000 | 3,400 |
| 2001-07-05 | 342 | 342 | 337 | 338 | 3,000 | 3,380 |
| 2001-07-04 | 339 | 342 | 338 | 338 | 14,000 | 3,380 |
| 2001-07-03 | 346 | 346 | 340 | 343 | 39,000 | 3,430 |
| 2001-07-02 | 348 | 348 | 345 | 345 | 12,000 | 3,450 |
| 2001-06-29 | 334 | 347 | 334 | 347 | 12,000 | 3,470 |
| 2001-06-28 | 345 | 345 | 334 | 334 | 25,000 | 3,340 |
| 2001-06-27 | 345 | 346 | 345 | 345 | 8,000 | 3,450 |
| 2001-06-26 | 348 | 348 | 340 | 345 | 31,000 | 3,450 |
| 2001-06-25 | 341 | 358 | 341 | 341 | 8,000 | 3,410 |
| 2001-06-22 | 355 | 355 | 340 | 340 | 11,000 | 3,400 |
| 2001-06-21 | 345 | 350 | 340 | 350 | 25,000 | 3,500 |
| 2001-06-20 | 351 | 351 | 330 | 333 | 22,000 | 3,330 |
| 2001-06-19 | 350 | 350 | 340 | 350 | 118,000 | 3,500 |
| 2001-06-18 | 360 | 360 | 349 | 349 | 14,000 | 3,490 |
| 2001-06-15 | 362 | 365 | 350 | 365 | 28,000 | 3,650 |
| 2001-06-14 | 360 | 367 | 360 | 367 | 10,000 | 3,670 |
| 2001-06-13 | 370 | 370 | 369 | 369 | 3,000 | 3,690 |
| 2001-06-12 | 370 | 370 | 367 | 370 | 15,000 | 3,700 |
| 2001-06-11 | 370 | 373 | 370 | 370 | 27,000 | 3,700 |
| 2001-06-08 | 380 | 382 | 380 | 380 | 6,000 | 3,800 |
| 2001-06-07 | 370 | 372 | 365 | 370 | 19,000 | 3,700 |
| 2001-06-06 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 2001-06-05 | 376 | 379 | 370 | 379 | 27,000 | 3,790 |
| 2001-06-04 | 379 | 379 | 375 | 375 | 11,000 | 3,750 |
| 2001-06-01 | 387 | 387 | 378 | 387 | 4,000 | 3,870 |
| 2001-05-31 | 380 | 389 | 375 | 388 | 24,000 | 3,880 |
| 2001-05-30 | 380 | 385 | 376 | 380 | 54,000 | 3,800 |
| 2001-05-29 | 397 | 397 | 395 | 395 | 15,000 | 3,950 |
| 2001-05-28 | 386 | 395 | 383 | 395 | 30,000 | 3,950 |
| 2001-05-25 | 394 | 394 | 385 | 385 | 18,000 | 3,850 |
| 2001-05-24 | 398 | 398 | 395 | 395 | 4,000 | 3,950 |
| 2001-05-23 | 402 | 408 | 398 | 398 | 23,000 | 3,980 |
| 2001-05-22 | 414 | 414 | 400 | 400 | 42,000 | 4,000 |
| 2001-05-21 | 415 | 415 | 405 | 405 | 8,000 | 4,050 |
| 2001-05-18 | 405 | 405 | 404 | 405 | 4,000 | 4,050 |
| 2001-05-17 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2001-05-16 | 406 | 407 | 404 | 404 | 16,000 | 4,040 |
| 2001-05-15 | 410 | 414 | 410 | 414 | 21,000 | 4,140 |
| 2001-05-14 | 415 | 415 | 412 | 412 | 8,000 | 4,120 |
| 2001-05-11 | 420 | 420 | 415 | 416 | 15,000 | 4,160 |
| 2001-05-10 | 420 | 420 | 420 | 420 | 19,000 | 4,200 |
| 2001-05-09 | 423 | 424 | 418 | 421 | 24,000 | 4,210 |
| 2001-05-08 | 431 | 436 | 425 | 425 | 73,000 | 4,250 |
| 2001-05-07 | 420 | 429 | 420 | 429 | 34,000 | 4,290 |
| 2001-05-02 | 418 | 418 | 415 | 418 | 38,000 | 4,180 |
| 2001-05-01 | 411 | 413 | 405 | 413 | 55,000 | 4,130 |
| 2001-04-27 | 371 | 388 | 365 | 385 | 99,000 | 3,850 |
| 2001-04-26 | 382 | 400 | 380 | 385 | 52,000 | 3,850 |
| 2001-04-25 | 386 | 386 | 377 | 381 | 41,000 | 3,810 |
| 2001-04-24 | 389 | 389 | 386 | 386 | 8,000 | 3,860 |
| 2001-04-23 | 389 | 393 | 386 | 388 | 21,000 | 3,880 |
| 2001-04-20 | 396 | 396 | 387 | 390 | 19,000 | 3,900 |
| 2001-04-19 | 389 | 399 | 389 | 396 | 24,000 | 3,960 |
| 2001-04-18 | 375 | 380 | 375 | 380 | 17,000 | 3,800 |
| 2001-04-17 | 397 | 397 | 373 | 380 | 27,000 | 3,800 |
| 2001-04-16 | 395 | 399 | 391 | 399 | 9,000 | 3,990 |
| 2001-04-13 | 395 | 395 | 395 | 395 | 9,000 | 3,950 |
| 2001-04-12 | 391 | 391 | 390 | 391 | 4,000 | 3,910 |
| 2001-04-11 | 395 | 395 | 388 | 390 | 21,000 | 3,900 |
| 2001-04-10 | 393 | 395 | 393 | 395 | 6,000 | 3,950 |
| 2001-04-09 | 395 | 395 | 393 | 395 | 9,000 | 3,950 |
| 2001-04-06 | 405 | 406 | 393 | 393 | 31,000 | 3,930 |
| 2001-04-05 | 381 | 395 | 381 | 391 | 20,000 | 3,910 |
| 2001-04-04 | 386 | 388 | 380 | 380 | 24,000 | 3,800 |
| 2001-04-03 | 380 | 385 | 380 | 380 | 19,000 | 3,800 |
| 2001-04-02 | 400 | 400 | 380 | 382 | 9,000 | 3,820 |
| 2001-03-30 | 391 | 405 | 391 | 400 | 22,000 | 4,000 |
| 2001-03-29 | 394 | 400 | 390 | 390 | 46,000 | 3,900 |
| 2001-03-28 | 406 | 410 | 405 | 410 | 19,000 | 4,100 |
| 2001-03-27 | 417 | 417 | 402 | 405 | 17,000 | 4,050 |
| 2001-03-26 | 392 | 427 | 390 | 422 | 77,000 | 4,220 |
| 2001-03-23 | 385 | 385 | 378 | 385 | 47,000 | 3,850 |
| 2001-03-22 | 385 | 385 | 378 | 378 | 59,000 | 3,780 |
| 2001-03-21 | 370 | 385 | 370 | 380 | 73,000 | 3,800 |
| 2001-03-19 | 365 | 370 | 365 | 370 | 18,000 | 3,700 |
| 2001-03-16 | 374 | 375 | 370 | 375 | 43,000 | 3,750 |
| 2001-03-15 | 373 | 375 | 373 | 375 | 7,000 | 3,750 |
| 2001-03-14 | 375 | 380 | 374 | 374 | 25,000 | 3,740 |
| 2001-03-13 | 377 | 377 | 370 | 375 | 35,000 | 3,750 |
| 2001-03-12 | 381 | 381 | 378 | 380 | 33,000 | 3,800 |
| 2001-03-09 | 382 | 385 | 380 | 383 | 13,000 | 3,830 |
| 2001-03-08 | 385 | 385 | 380 | 384 | 24,000 | 3,840 |
| 2001-03-07 | 394 | 394 | 381 | 385 | 15,000 | 3,850 |
| 2001-03-06 | 376 | 390 | 374 | 379 | 19,000 | 3,790 |
| 2001-03-05 | 380 | 381 | 377 | 377 | 23,000 | 3,770 |
| 2001-03-02 | 385 | 385 | 380 | 380 | 21,000 | 3,800 |
| 2001-03-01 | 375 | 380 | 375 | 380 | 32,000 | 3,800 |
| 2001-02-28 | 380 | 380 | 370 | 375 | 64,000 | 3,750 |
| 2001-02-27 | 390 | 395 | 380 | 380 | 56,000 | 3,800 |
| 2001-02-26 | 386 | 399 | 385 | 390 | 27,000 | 3,900 |
| 2001-02-23 | 388 | 389 | 378 | 380 | 55,000 | 3,800 |
| 2001-02-22 | 385 | 388 | 383 | 385 | 10,000 | 3,850 |
| 2001-02-21 | 390 | 390 | 385 | 387 | 19,000 | 3,870 |
| 2001-02-20 | 395 | 399 | 392 | 398 | 14,000 | 3,980 |
| 2001-02-19 | 400 | 400 | 395 | 395 | 12,000 | 3,950 |
| 2001-02-16 | 398 | 398 | 398 | 398 | 7,000 | 3,980 |
| 2001-02-15 | 395 | 400 | 391 | 400 | 8,000 | 4,000 |
| 2001-02-14 | 386 | 400 | 386 | 400 | 7,000 | 4,000 |
| 2001-02-13 | 385 | 390 | 385 | 390 | 6,000 | 3,900 |
| 2001-02-09 | 382 | 390 | 380 | 382 | 37,000 | 3,820 |
| 2001-02-08 | 390 | 390 | 385 | 385 | 48,000 | 3,850 |
| 2001-02-07 | 400 | 401 | 390 | 390 | 19,000 | 3,900 |
| 2001-02-06 | 405 | 405 | 400 | 400 | 19,000 | 4,000 |
| 2001-02-05 | 411 | 411 | 404 | 404 | 23,000 | 4,040 |
| 2001-02-02 | 412 | 419 | 411 | 411 | 18,000 | 4,110 |
| 2001-02-01 | 415 | 423 | 410 | 410 | 25,000 | 4,100 |
| 2001-01-31 | 404 | 410 | 404 | 410 | 14,000 | 4,100 |
| 2001-01-30 | 410 | 413 | 404 | 404 | 14,000 | 4,040 |
| 2001-01-29 | 404 | 409 | 404 | 404 | 7,000 | 4,040 |
| 2001-01-26 | 401 | 410 | 400 | 404 | 24,000 | 4,040 |
| 2001-01-25 | 409 | 410 | 399 | 401 | 33,000 | 4,010 |
| 2001-01-24 | 412 | 415 | 410 | 410 | 25,000 | 4,100 |
| 2001-01-23 | 400 | 410 | 400 | 410 | 5,000 | 4,100 |
| 2001-01-22 | 425 | 425 | 400 | 400 | 59,000 | 4,000 |
| 2001-01-19 | 405 | 420 | 405 | 415 | 61,000 | 4,150 |
| 2001-01-18 | 405 | 414 | 400 | 400 | 30,000 | 4,000 |
| 2001-01-17 | 390 | 395 | 385 | 395 | 9,000 | 3,950 |
| 2001-01-16 | 394 | 394 | 380 | 389 | 22,000 | 3,890 |
| 2001-01-15 | 375 | 390 | 375 | 385 | 17,000 | 3,850 |
| 2001-01-12 | 381 | 395 | 381 | 395 | 8,000 | 3,950 |
| 2001-01-11 | 391 | 391 | 361 | 361 | 12,000 | 3,610 |
| 2001-01-10 | 407 | 407 | 391 | 391 | 23,000 | 3,910 |
| 2001-01-09 | 425 | 425 | 406 | 406 | 14,000 | 4,060 |
| 2001-01-05 | 430 | 430 | 425 | 425 | 12,000 | 4,250 |
| 2001-01-04 | 431 | 436 | 430 | 430 | 7,000 | 4,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
