6969 松尾電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-12-27 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-12-26 | 143 | 150 | 142 | 150 | 30,000 | 1,500 |
| 2002-12-25 | 137 | 141 | 135 | 140 | 86,000 | 1,400 |
| 2002-12-24 | 147 | 147 | 140 | 147 | 46,000 | 1,470 |
| 2002-12-20 | 149 | 150 | 147 | 147 | 22,000 | 1,470 |
| 2002-12-19 | 150 | 150 | 147 | 148 | 13,000 | 1,480 |
| 2002-12-18 | 160 | 160 | 150 | 152 | 9,000 | 1,520 |
| 2002-12-17 | 160 | 162 | 150 | 162 | 67,000 | 1,620 |
| 2002-12-16 | 174 | 174 | 145 | 160 | 67,000 | 1,600 |
| 2002-12-12 | 181 | 182 | 181 | 182 | 5,000 | 1,820 |
| 2002-12-11 | 182 | 182 | 182 | 182 | 8,000 | 1,820 |
| 2002-12-10 | 182 | 182 | 182 | 182 | 15,000 | 1,820 |
| 2002-12-09 | 182 | 183 | 182 | 182 | 11,000 | 1,820 |
| 2002-12-06 | 182 | 183 | 182 | 182 | 16,000 | 1,820 |
| 2002-12-05 | 181 | 183 | 180 | 182 | 7,000 | 1,820 |
| 2002-12-04 | 190 | 190 | 180 | 180 | 11,000 | 1,800 |
| 2002-12-03 | 180 | 180 | 177 | 177 | 5,000 | 1,770 |
| 2002-12-02 | 172 | 175 | 170 | 175 | 12,000 | 1,750 |
| 2002-11-29 | 169 | 175 | 169 | 169 | 10,000 | 1,690 |
| 2002-11-28 | 164 | 170 | 164 | 165 | 9,000 | 1,650 |
| 2002-11-27 | 164 | 164 | 163 | 163 | 4,000 | 1,630 |
| 2002-11-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-11-25 | 163 | 170 | 163 | 170 | 8,000 | 1,700 |
| 2002-11-22 | 153 | 163 | 153 | 163 | 38,000 | 1,630 |
| 2002-11-21 | 160 | 160 | 152 | 160 | 30,000 | 1,600 |
| 2002-11-20 | 151 | 154 | 151 | 154 | 6,000 | 1,540 |
| 2002-11-19 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-11-18 | 165 | 165 | 160 | 160 | 6,000 | 1,600 |
| 2002-11-15 | 168 | 168 | 168 | 168 | 8,000 | 1,680 |
| 2002-11-14 | 164 | 170 | 164 | 165 | 7,000 | 1,650 |
| 2002-11-13 | 181 | 186 | 163 | 177 | 91,000 | 1,770 |
| 2002-11-12 | 180 | 186 | 180 | 181 | 33,000 | 1,810 |
| 2002-11-11 | 186 | 186 | 180 | 186 | 45,000 | 1,860 |
| 2002-11-08 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2002-11-07 | 190 | 190 | 186 | 186 | 4,000 | 1,860 |
| 2002-11-06 | 185 | 190 | 185 | 186 | 30,000 | 1,860 |
| 2002-11-05 | 185 | 186 | 185 | 185 | 65,000 | 1,850 |
| 2002-11-01 | 187 | 187 | 186 | 186 | 12,000 | 1,860 |
| 2002-10-30 | 185 | 185 | 185 | 185 | 34,000 | 1,850 |
| 2002-10-29 | 188 | 188 | 183 | 183 | 44,000 | 1,830 |
| 2002-10-28 | 190 | 191 | 183 | 183 | 20,000 | 1,830 |
| 2002-10-25 | 190 | 190 | 189 | 190 | 7,000 | 1,900 |
| 2002-10-23 | 202 | 205 | 202 | 205 | 20,000 | 2,050 |
| 2002-10-22 | 197 | 198 | 197 | 198 | 6,000 | 1,980 |
| 2002-10-21 | 210 | 210 | 196 | 196 | 5,000 | 1,960 |
| 2002-10-18 | 195 | 210 | 195 | 210 | 7,000 | 2,100 |
| 2002-10-17 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2002-10-16 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2002-10-15 | 198 | 198 | 195 | 198 | 4,000 | 1,980 |
| 2002-10-11 | 189 | 189 | 188 | 188 | 2,000 | 1,880 |
| 2002-10-10 | 190 | 190 | 182 | 188 | 16,000 | 1,880 |
| 2002-10-09 | 199 | 199 | 190 | 190 | 9,000 | 1,900 |
| 2002-10-08 | 190 | 195 | 190 | 195 | 18,000 | 1,950 |
| 2002-10-07 | 190 | 200 | 190 | 200 | 8,000 | 2,000 |
| 2002-10-04 | 205 | 206 | 205 | 205 | 4,000 | 2,050 |
| 2002-10-03 | 210 | 210 | 210 | 210 | 23,000 | 2,100 |
| 2002-10-02 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 2002-10-01 | 215 | 215 | 210 | 210 | 3,000 | 2,100 |
| 2002-09-30 | 215 | 215 | 215 | 215 | 17,000 | 2,150 |
| 2002-09-27 | 210 | 215 | 210 | 215 | 37,000 | 2,150 |
| 2002-09-26 | 215 | 215 | 210 | 210 | 39,000 | 2,100 |
| 2002-09-25 | 211 | 211 | 210 | 210 | 4,000 | 2,100 |
| 2002-09-24 | 210 | 211 | 210 | 211 | 13,000 | 2,110 |
| 2002-09-20 | 215 | 220 | 215 | 215 | 66,000 | 2,150 |
| 2002-09-19 | 215 | 225 | 213 | 215 | 35,000 | 2,150 |
| 2002-09-18 | 220 | 220 | 212 | 218 | 7,000 | 2,180 |
| 2002-09-17 | 220 | 235 | 220 | 235 | 10,000 | 2,350 |
| 2002-09-12 | 228 | 228 | 218 | 219 | 8,000 | 2,190 |
| 2002-09-11 | 218 | 229 | 217 | 229 | 38,000 | 2,290 |
| 2002-09-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2002-09-09 | 217 | 230 | 217 | 230 | 3,000 | 2,300 |
| 2002-09-06 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2002-09-05 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2002-09-04 | 220 | 220 | 216 | 217 | 7,000 | 2,170 |
| 2002-09-03 | 217 | 220 | 216 | 220 | 7,000 | 2,200 |
| 2002-09-02 | 225 | 225 | 216 | 216 | 49,000 | 2,160 |
| 2002-08-30 | 228 | 228 | 225 | 225 | 3,000 | 2,250 |
| 2002-08-29 | 228 | 228 | 228 | 228 | 11,000 | 2,280 |
| 2002-08-28 | 230 | 230 | 228 | 228 | 18,000 | 2,280 |
| 2002-08-26 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2002-08-23 | 233 | 235 | 228 | 229 | 51,000 | 2,290 |
| 2002-08-22 | 222 | 223 | 213 | 223 | 32,000 | 2,230 |
| 2002-08-21 | 228 | 228 | 226 | 226 | 4,000 | 2,260 |
| 2002-08-20 | 228 | 228 | 228 | 228 | 11,000 | 2,280 |
| 2002-08-19 | 233 | 233 | 231 | 231 | 9,000 | 2,310 |
| 2002-08-16 | 235 | 235 | 233 | 233 | 4,000 | 2,330 |
| 2002-08-13 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2002-08-12 | 233 | 235 | 233 | 235 | 29,000 | 2,350 |
| 2002-08-09 | 240 | 240 | 232 | 232 | 7,000 | 2,320 |
| 2002-08-08 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-08-07 | 233 | 240 | 232 | 240 | 9,000 | 2,400 |
| 2002-08-06 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
| 2002-08-05 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2002-08-02 | 250 | 250 | 245 | 245 | 4,000 | 2,450 |
| 2002-08-01 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 2002-07-31 | 255 | 255 | 251 | 251 | 2,000 | 2,510 |
| 2002-07-30 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2002-07-29 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2002-07-26 | 252 | 252 | 250 | 250 | 6,000 | 2,500 |
| 2002-07-25 | 251 | 252 | 251 | 252 | 7,000 | 2,520 |
| 2002-07-24 | 263 | 263 | 261 | 261 | 8,000 | 2,610 |
| 2002-07-23 | 261 | 261 | 261 | 261 | 10,000 | 2,610 |
| 2002-07-22 | 261 | 261 | 261 | 261 | 10,000 | 2,610 |
| 2002-07-19 | 261 | 261 | 261 | 261 | 6,000 | 2,610 |
| 2002-07-18 | 278 | 278 | 260 | 260 | 13,000 | 2,600 |
| 2002-07-17 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2002-07-16 | 268 | 272 | 267 | 272 | 15,000 | 2,720 |
| 2002-07-15 | 247 | 267 | 245 | 265 | 1,019,000 | 2,650 |
| 2002-07-12 | 249 | 250 | 247 | 247 | 5,000 | 2,470 |
| 2002-07-11 | 250 | 250 | 247 | 247 | 4,000 | 2,470 |
| 2002-07-10 | 250 | 250 | 250 | 250 | 66,000 | 2,500 |
| 2002-07-09 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 2002-07-08 | 253 | 255 | 251 | 251 | 9,000 | 2,510 |
| 2002-07-05 | 250 | 251 | 250 | 250 | 28,000 | 2,500 |
| 2002-07-04 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 2002-07-03 | 250 | 250 | 248 | 250 | 29,000 | 2,500 |
| 2002-07-02 | 260 | 260 | 250 | 250 | 6,000 | 2,500 |
| 2002-07-01 | 255 | 255 | 255 | 255 | 9,000 | 2,550 |
| 2002-06-28 | 257 | 257 | 255 | 255 | 7,000 | 2,550 |
| 2002-06-27 | 234 | 259 | 234 | 259 | 5,000 | 2,590 |
| 2002-06-26 | 245 | 245 | 234 | 234 | 12,000 | 2,340 |
| 2002-06-21 | 242 | 250 | 241 | 248 | 9,000 | 2,480 |
| 2002-06-19 | 260 | 260 | 251 | 251 | 6,000 | 2,510 |
| 2002-06-18 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2002-06-17 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2002-06-14 | 265 | 268 | 260 | 260 | 10,000 | 2,600 |
| 2002-06-12 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2002-06-11 | 269 | 269 | 268 | 268 | 6,000 | 2,680 |
| 2002-06-10 | 266 | 270 | 266 | 270 | 8,000 | 2,700 |
| 2002-06-07 | 270 | 270 | 266 | 266 | 8,000 | 2,660 |
| 2002-06-06 | 273 | 273 | 271 | 271 | 4,000 | 2,710 |
| 2002-06-05 | 279 | 279 | 271 | 272 | 4,000 | 2,720 |
| 2002-06-03 | 284 | 284 | 279 | 279 | 4,000 | 2,790 |
| 2002-05-31 | 285 | 285 | 284 | 284 | 2,000 | 2,840 |
| 2002-05-30 | 284 | 284 | 280 | 280 | 10,000 | 2,800 |
| 2002-05-29 | 280 | 285 | 280 | 284 | 7,000 | 2,840 |
| 2002-05-28 | 278 | 278 | 276 | 276 | 15,000 | 2,760 |
| 2002-05-27 | 269 | 277 | 269 | 277 | 11,000 | 2,770 |
| 2002-05-24 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2002-05-23 | 277 | 277 | 275 | 275 | 14,000 | 2,750 |
| 2002-05-22 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2002-05-21 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2002-05-20 | 272 | 273 | 270 | 270 | 19,000 | 2,700 |
| 2002-05-17 | 267 | 267 | 266 | 266 | 3,000 | 2,660 |
| 2002-05-16 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2002-05-15 | 266 | 270 | 266 | 270 | 18,000 | 2,700 |
| 2002-05-14 | 265 | 267 | 265 | 267 | 3,000 | 2,670 |
| 2002-05-13 | 269 | 270 | 269 | 270 | 6,000 | 2,700 |
| 2002-05-10 | 271 | 271 | 266 | 266 | 4,000 | 2,660 |
| 2002-05-09 | 267 | 270 | 267 | 270 | 3,000 | 2,700 |
| 2002-05-08 | 270 | 270 | 266 | 268 | 7,000 | 2,680 |
| 2002-05-07 | 266 | 270 | 266 | 266 | 7,000 | 2,660 |
| 2002-05-02 | 272 | 281 | 272 | 280 | 7,000 | 2,800 |
| 2002-05-01 | 290 | 292 | 270 | 292 | 12,000 | 2,920 |
| 2002-04-30 | 294 | 294 | 294 | 294 | 8,000 | 2,940 |
| 2002-04-26 | 294 | 294 | 294 | 294 | 14,000 | 2,940 |
| 2002-04-25 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2002-04-24 | 284 | 290 | 284 | 290 | 19,000 | 2,900 |
| 2002-04-23 | 284 | 285 | 283 | 284 | 8,000 | 2,840 |
| 2002-04-22 | 284 | 285 | 282 | 285 | 19,000 | 2,850 |
| 2002-04-19 | 285 | 290 | 278 | 285 | 26,000 | 2,850 |
| 2002-04-18 | 285 | 285 | 284 | 285 | 29,000 | 2,850 |
| 2002-04-17 | 284 | 285 | 284 | 285 | 16,000 | 2,850 |
| 2002-04-16 | 280 | 282 | 280 | 282 | 2,000 | 2,820 |
| 2002-04-15 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-04-12 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2002-04-11 | 282 | 283 | 282 | 283 | 2,000 | 2,830 |
| 2002-04-10 | 280 | 280 | 279 | 280 | 3,000 | 2,800 |
| 2002-04-09 | 285 | 285 | 283 | 285 | 4,000 | 2,850 |
| 2002-04-08 | 284 | 290 | 284 | 285 | 4,000 | 2,850 |
| 2002-04-05 | 292 | 292 | 291 | 291 | 5,000 | 2,910 |
| 2002-04-04 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2002-04-03 | 291 | 292 | 291 | 292 | 10,000 | 2,920 |
| 2002-04-02 | 292 | 292 | 291 | 291 | 3,000 | 2,910 |
| 2002-04-01 | 292 | 294 | 292 | 292 | 17,000 | 2,920 |
| 2002-03-29 | 291 | 294 | 291 | 292 | 7,000 | 2,920 |
| 2002-03-28 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2002-03-27 | 295 | 295 | 290 | 290 | 7,000 | 2,900 |
| 2002-03-26 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2002-03-25 | 315 | 315 | 310 | 310 | 14,000 | 3,100 |
| 2002-03-22 | 317 | 317 | 313 | 313 | 6,000 | 3,130 |
| 2002-03-20 | 319 | 319 | 310 | 310 | 22,000 | 3,100 |
| 2002-03-19 | 306 | 306 | 302 | 305 | 13,000 | 3,050 |
| 2002-03-18 | 301 | 312 | 296 | 300 | 41,000 | 3,000 |
| 2002-03-15 | 316 | 316 | 311 | 312 | 13,000 | 3,120 |
| 2002-03-14 | 307 | 312 | 303 | 312 | 10,000 | 3,120 |
| 2002-03-13 | 317 | 320 | 313 | 313 | 18,000 | 3,130 |
| 2002-03-12 | 324 | 324 | 317 | 317 | 29,000 | 3,170 |
| 2002-03-11 | 305 | 325 | 305 | 325 | 29,000 | 3,250 |
| 2002-03-08 | 291 | 302 | 291 | 302 | 20,000 | 3,020 |
| 2002-03-07 | 293 | 293 | 285 | 293 | 22,000 | 2,930 |
| 2002-03-06 | 281 | 290 | 281 | 290 | 9,000 | 2,900 |
| 2002-03-05 | 309 | 309 | 295 | 300 | 38,000 | 3,000 |
| 2002-03-04 | 281 | 300 | 280 | 300 | 38,000 | 3,000 |
| 2002-03-01 | 265 | 275 | 263 | 275 | 46,000 | 2,750 |
| 2002-02-28 | 259 | 263 | 258 | 263 | 34,000 | 2,630 |
| 2002-02-27 | 252 | 254 | 251 | 254 | 18,000 | 2,540 |
| 2002-02-26 | 253 | 253 | 250 | 250 | 10,000 | 2,500 |
| 2002-02-25 | 250 | 250 | 245 | 245 | 4,000 | 2,450 |
| 2002-02-22 | 233 | 253 | 233 | 252 | 23,000 | 2,520 |
| 2002-02-21 | 233 | 234 | 232 | 232 | 11,000 | 2,320 |
| 2002-02-20 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2002-02-18 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2002-02-15 | 235 | 235 | 231 | 231 | 9,000 | 2,310 |
| 2002-02-14 | 232 | 233 | 230 | 230 | 20,000 | 2,300 |
| 2002-02-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2002-02-12 | 228 | 228 | 228 | 228 | 5,000 | 2,280 |
| 2002-02-08 | 227 | 227 | 226 | 226 | 7,000 | 2,260 |
| 2002-02-07 | 226 | 227 | 226 | 227 | 3,000 | 2,270 |
| 2002-02-06 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2002-02-05 | 237 | 237 | 230 | 230 | 6,000 | 2,300 |
| 2002-02-04 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2002-02-01 | 243 | 243 | 238 | 238 | 15,000 | 2,380 |
| 2002-01-31 | 236 | 238 | 236 | 238 | 3,000 | 2,380 |
| 2002-01-30 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2002-01-29 | 237 | 237 | 236 | 236 | 10,000 | 2,360 |
| 2002-01-28 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2002-01-25 | 235 | 236 | 235 | 235 | 4,000 | 2,350 |
| 2002-01-24 | 232 | 234 | 232 | 233 | 5,000 | 2,330 |
| 2002-01-23 | 238 | 238 | 233 | 233 | 15,000 | 2,330 |
| 2002-01-22 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2002-01-21 | 236 | 237 | 236 | 237 | 4,000 | 2,370 |
| 2002-01-18 | 236 | 236 | 236 | 236 | 7,000 | 2,360 |
| 2002-01-17 | 238 | 238 | 231 | 236 | 8,000 | 2,360 |
| 2002-01-16 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2002-01-15 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2002-01-11 | 250 | 250 | 236 | 236 | 17,000 | 2,360 |
| 2002-01-10 | 255 | 255 | 245 | 250 | 10,000 | 2,500 |
| 2002-01-09 | 240 | 245 | 240 | 245 | 14,000 | 2,450 |
| 2002-01-08 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 2002-01-04 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
