6969 松尾電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 150 | 158 | 150 | 158 | 10,000 | 1,580 |
| 2003-12-29 | 147 | 151 | 147 | 147 | 29,000 | 1,470 |
| 2003-12-26 | 142 | 145 | 141 | 145 | 8,000 | 1,450 |
| 2003-12-25 | 140 | 140 | 133 | 139 | 286,000 | 1,390 |
| 2003-12-24 | 138 | 139 | 132 | 138 | 151,000 | 1,380 |
| 2003-12-22 | 142 | 142 | 139 | 139 | 136,000 | 1,390 |
| 2003-12-19 | 146 | 146 | 143 | 143 | 52,000 | 1,430 |
| 2003-12-18 | 147 | 147 | 144 | 144 | 47,000 | 1,440 |
| 2003-12-17 | 151 | 151 | 146 | 148 | 33,000 | 1,480 |
| 2003-12-16 | 153 | 153 | 150 | 151 | 50,000 | 1,510 |
| 2003-12-15 | 154 | 156 | 153 | 154 | 20,000 | 1,540 |
| 2003-12-12 | 154 | 158 | 154 | 155 | 14,000 | 1,550 |
| 2003-12-11 | 153 | 154 | 153 | 153 | 11,000 | 1,530 |
| 2003-12-10 | 156 | 156 | 154 | 156 | 51,000 | 1,560 |
| 2003-12-09 | 158 | 158 | 157 | 157 | 10,000 | 1,570 |
| 2003-12-08 | 158 | 158 | 156 | 156 | 13,000 | 1,560 |
| 2003-12-05 | 158 | 162 | 157 | 162 | 51,000 | 1,620 |
| 2003-12-04 | 158 | 160 | 158 | 158 | 34,000 | 1,580 |
| 2003-12-03 | 158 | 159 | 158 | 158 | 21,000 | 1,580 |
| 2003-12-02 | 160 | 160 | 158 | 158 | 44,000 | 1,580 |
| 2003-12-01 | 154 | 155 | 154 | 155 | 22,000 | 1,550 |
| 2003-11-28 | 155 | 155 | 153 | 154 | 13,000 | 1,540 |
| 2003-11-27 | 157 | 157 | 154 | 154 | 19,000 | 1,540 |
| 2003-11-26 | 159 | 159 | 154 | 157 | 12,000 | 1,570 |
| 2003-11-25 | 154 | 159 | 154 | 159 | 20,000 | 1,590 |
| 2003-11-21 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
| 2003-11-20 | 152 | 155 | 152 | 153 | 14,000 | 1,530 |
| 2003-11-19 | 154 | 154 | 150 | 150 | 42,000 | 1,500 |
| 2003-11-18 | 158 | 158 | 151 | 154 | 31,000 | 1,540 |
| 2003-11-17 | 167 | 167 | 160 | 160 | 25,000 | 1,600 |
| 2003-11-14 | 175 | 175 | 167 | 167 | 18,000 | 1,670 |
| 2003-11-13 | 170 | 171 | 166 | 166 | 22,000 | 1,660 |
| 2003-11-12 | 170 | 170 | 169 | 169 | 11,000 | 1,690 |
| 2003-11-11 | 177 | 177 | 168 | 169 | 32,000 | 1,690 |
| 2003-11-10 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2003-11-07 | 177 | 178 | 177 | 178 | 11,000 | 1,780 |
| 2003-11-06 | 178 | 182 | 178 | 182 | 12,000 | 1,820 |
| 2003-11-05 | 179 | 180 | 178 | 179 | 17,000 | 1,790 |
| 2003-11-04 | 180 | 180 | 179 | 179 | 22,000 | 1,790 |
| 2003-10-31 | 182 | 182 | 178 | 179 | 18,000 | 1,790 |
| 2003-10-30 | 189 | 189 | 182 | 182 | 25,000 | 1,820 |
| 2003-10-29 | 185 | 190 | 185 | 189 | 8,000 | 1,890 |
| 2003-10-28 | 182 | 185 | 182 | 185 | 4,000 | 1,850 |
| 2003-10-27 | 182 | 183 | 182 | 182 | 12,000 | 1,820 |
| 2003-10-24 | 181 | 185 | 180 | 185 | 19,000 | 1,850 |
| 2003-10-23 | 190 | 190 | 182 | 182 | 34,000 | 1,820 |
| 2003-10-22 | 190 | 191 | 189 | 190 | 40,000 | 1,900 |
| 2003-10-21 | 196 | 196 | 189 | 189 | 38,000 | 1,890 |
| 2003-10-20 | 192 | 195 | 192 | 195 | 40,000 | 1,950 |
| 2003-10-17 | 194 | 194 | 192 | 192 | 43,000 | 1,920 |
| 2003-10-16 | 202 | 203 | 191 | 197 | 74,000 | 1,970 |
| 2003-10-15 | 208 | 208 | 201 | 202 | 106,000 | 2,020 |
| 2003-10-14 | 199 | 208 | 195 | 200 | 170,000 | 2,000 |
| 2003-10-10 | 194 | 194 | 193 | 193 | 39,000 | 1,930 |
| 2003-10-09 | 183 | 184 | 182 | 184 | 31,000 | 1,840 |
| 2003-10-08 | 184 | 187 | 184 | 184 | 36,000 | 1,840 |
| 2003-10-07 | 183 | 185 | 183 | 183 | 12,000 | 1,830 |
| 2003-10-06 | 183 | 185 | 183 | 183 | 19,000 | 1,830 |
| 2003-10-03 | 185 | 186 | 181 | 182 | 17,000 | 1,820 |
| 2003-10-02 | 177 | 185 | 177 | 185 | 19,000 | 1,850 |
| 2003-10-01 | 184 | 184 | 178 | 178 | 20,000 | 1,780 |
| 2003-09-30 | 185 | 185 | 184 | 184 | 3,000 | 1,840 |
| 2003-09-29 | 183 | 185 | 183 | 184 | 8,000 | 1,840 |
| 2003-09-26 | 181 | 183 | 181 | 183 | 13,000 | 1,830 |
| 2003-09-25 | 181 | 181 | 180 | 181 | 31,000 | 1,810 |
| 2003-09-24 | 180 | 184 | 180 | 184 | 16,000 | 1,840 |
| 2003-09-22 | 184 | 184 | 181 | 181 | 34,000 | 1,810 |
| 2003-09-19 | 190 | 191 | 187 | 187 | 19,000 | 1,870 |
| 2003-09-18 | 190 | 191 | 185 | 191 | 20,000 | 1,910 |
| 2003-09-17 | 192 | 192 | 190 | 190 | 33,000 | 1,900 |
| 2003-09-16 | 194 | 195 | 191 | 191 | 19,000 | 1,910 |
| 2003-09-12 | 192 | 195 | 192 | 195 | 4,000 | 1,950 |
| 2003-09-11 | 191 | 194 | 191 | 194 | 23,000 | 1,940 |
| 2003-09-10 | 196 | 197 | 192 | 192 | 20,000 | 1,920 |
| 2003-09-09 | 198 | 200 | 195 | 195 | 21,000 | 1,950 |
| 2003-09-08 | 197 | 198 | 194 | 195 | 51,000 | 1,950 |
| 2003-09-05 | 197 | 199 | 195 | 198 | 27,000 | 1,980 |
| 2003-09-04 | 200 | 200 | 195 | 196 | 15,000 | 1,960 |
| 2003-09-03 | 207 | 207 | 200 | 201 | 41,000 | 2,010 |
| 2003-09-02 | 208 | 210 | 205 | 205 | 55,000 | 2,050 |
| 2003-09-01 | 200 | 207 | 200 | 205 | 97,000 | 2,050 |
| 2003-08-29 | 193 | 198 | 193 | 198 | 41,000 | 1,980 |
| 2003-08-28 | 193 | 195 | 193 | 193 | 23,000 | 1,930 |
| 2003-08-27 | 190 | 192 | 188 | 192 | 19,000 | 1,920 |
| 2003-08-26 | 187 | 190 | 187 | 190 | 13,000 | 1,900 |
| 2003-08-25 | 188 | 188 | 185 | 187 | 24,000 | 1,870 |
| 2003-08-22 | 190 | 190 | 187 | 187 | 11,000 | 1,870 |
| 2003-08-21 | 190 | 190 | 188 | 190 | 15,000 | 1,900 |
| 2003-08-20 | 192 | 193 | 188 | 190 | 25,000 | 1,900 |
| 2003-08-19 | 188 | 189 | 186 | 187 | 40,000 | 1,870 |
| 2003-08-18 | 182 | 184 | 181 | 182 | 33,000 | 1,820 |
| 2003-08-15 | 181 | 185 | 180 | 181 | 15,000 | 1,810 |
| 2003-08-14 | 177 | 180 | 177 | 180 | 10,000 | 1,800 |
| 2003-08-13 | 179 | 180 | 179 | 180 | 11,000 | 1,800 |
| 2003-08-12 | 179 | 180 | 176 | 180 | 25,000 | 1,800 |
| 2003-08-11 | 177 | 180 | 166 | 176 | 39,000 | 1,760 |
| 2003-08-08 | 190 | 190 | 187 | 187 | 3,000 | 1,870 |
| 2003-08-07 | 189 | 189 | 186 | 186 | 4,000 | 1,860 |
| 2003-08-06 | 195 | 197 | 190 | 190 | 23,000 | 1,900 |
| 2003-08-05 | 197 | 199 | 187 | 199 | 47,000 | 1,990 |
| 2003-08-04 | 200 | 200 | 197 | 199 | 6,000 | 1,990 |
| 2003-08-01 | 196 | 200 | 196 | 200 | 2,000 | 2,000 |
| 2003-07-31 | 196 | 200 | 195 | 200 | 31,000 | 2,000 |
| 2003-07-30 | 198 | 200 | 196 | 200 | 13,000 | 2,000 |
| 2003-07-29 | 199 | 200 | 196 | 200 | 26,000 | 2,000 |
| 2003-07-28 | 199 | 200 | 199 | 199 | 8,000 | 1,990 |
| 2003-07-25 | 196 | 199 | 196 | 199 | 7,000 | 1,990 |
| 2003-07-24 | 196 | 200 | 194 | 200 | 25,000 | 2,000 |
| 2003-07-23 | 193 | 200 | 193 | 200 | 6,000 | 2,000 |
| 2003-07-22 | 197 | 198 | 191 | 198 | 19,000 | 1,980 |
| 2003-07-18 | 195 | 195 | 181 | 192 | 53,000 | 1,920 |
| 2003-07-17 | 196 | 196 | 190 | 190 | 53,000 | 1,900 |
| 2003-07-16 | 205 | 205 | 196 | 196 | 15,000 | 1,960 |
| 2003-07-15 | 200 | 205 | 198 | 205 | 21,000 | 2,050 |
| 2003-07-14 | 202 | 202 | 199 | 200 | 51,000 | 2,000 |
| 2003-07-11 | 211 | 212 | 206 | 209 | 33,000 | 2,090 |
| 2003-07-10 | 209 | 215 | 209 | 212 | 32,000 | 2,120 |
| 2003-07-09 | 211 | 211 | 208 | 211 | 21,000 | 2,110 |
| 2003-07-08 | 210 | 217 | 208 | 211 | 36,000 | 2,110 |
| 2003-07-07 | 206 | 207 | 201 | 207 | 18,000 | 2,070 |
| 2003-07-04 | 204 | 206 | 197 | 206 | 80,000 | 2,060 |
| 2003-07-03 | 222 | 222 | 202 | 202 | 103,000 | 2,020 |
| 2003-07-02 | 210 | 221 | 210 | 220 | 94,000 | 2,200 |
| 2003-07-01 | 201 | 210 | 201 | 205 | 60,000 | 2,050 |
| 2003-06-30 | 198 | 200 | 195 | 200 | 54,000 | 2,000 |
| 2003-06-27 | 200 | 200 | 194 | 194 | 33,000 | 1,940 |
| 2003-06-26 | 192 | 194 | 190 | 194 | 31,000 | 1,940 |
| 2003-06-25 | 191 | 197 | 191 | 197 | 17,000 | 1,970 |
| 2003-06-24 | 200 | 200 | 192 | 192 | 44,000 | 1,920 |
| 2003-06-23 | 195 | 200 | 194 | 200 | 73,000 | 2,000 |
| 2003-06-20 | 188 | 194 | 185 | 193 | 82,000 | 1,930 |
| 2003-06-19 | 182 | 188 | 182 | 188 | 24,000 | 1,880 |
| 2003-06-18 | 184 | 184 | 182 | 182 | 20,000 | 1,820 |
| 2003-06-17 | 183 | 187 | 182 | 184 | 28,000 | 1,840 |
| 2003-06-16 | 180 | 182 | 177 | 182 | 13,000 | 1,820 |
| 2003-06-13 | 182 | 182 | 178 | 180 | 25,000 | 1,800 |
| 2003-06-12 | 185 | 185 | 181 | 183 | 25,000 | 1,830 |
| 2003-06-11 | 175 | 182 | 174 | 180 | 122,000 | 1,800 |
| 2003-06-10 | 172 | 174 | 171 | 172 | 31,000 | 1,720 |
| 2003-06-09 | 175 | 175 | 168 | 171 | 122,000 | 1,710 |
| 2003-06-06 | 175 | 175 | 168 | 175 | 103,000 | 1,750 |
| 2003-06-05 | 177 | 177 | 169 | 172 | 78,000 | 1,720 |
| 2003-06-04 | 179 | 179 | 169 | 170 | 57,000 | 1,700 |
| 2003-06-03 | 175 | 178 | 169 | 178 | 108,000 | 1,780 |
| 2003-06-02 | 170 | 173 | 170 | 170 | 67,000 | 1,700 |
| 2003-05-30 | 168 | 172 | 168 | 168 | 52,000 | 1,680 |
| 2003-05-29 | 166 | 168 | 165 | 166 | 42,000 | 1,660 |
| 2003-05-28 | 169 | 170 | 165 | 165 | 38,000 | 1,650 |
| 2003-05-27 | 166 | 167 | 165 | 165 | 31,000 | 1,650 |
| 2003-05-26 | 167 | 168 | 163 | 165 | 26,000 | 1,650 |
| 2003-05-23 | 166 | 170 | 165 | 170 | 5,000 | 1,700 |
| 2003-05-22 | 170 | 173 | 164 | 164 | 25,000 | 1,640 |
| 2003-05-21 | 167 | 170 | 167 | 170 | 5,000 | 1,700 |
| 2003-05-20 | 164 | 170 | 164 | 169 | 14,000 | 1,690 |
| 2003-05-19 | 166 | 179 | 166 | 179 | 2,000 | 1,790 |
| 2003-05-16 | 178 | 180 | 172 | 173 | 18,000 | 1,730 |
| 2003-05-15 | 174 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2003-05-14 | 180 | 181 | 171 | 172 | 33,000 | 1,720 |
| 2003-05-13 | 187 | 187 | 180 | 180 | 12,000 | 1,800 |
| 2003-05-12 | 184 | 185 | 180 | 180 | 41,000 | 1,800 |
| 2003-05-09 | 185 | 185 | 178 | 178 | 27,000 | 1,780 |
| 2003-05-08 | 190 | 190 | 182 | 183 | 55,000 | 1,830 |
| 2003-05-07 | 179 | 188 | 175 | 187 | 151,000 | 1,870 |
| 2003-05-06 | 173 | 175 | 168 | 169 | 51,000 | 1,690 |
| 2003-05-02 | 164 | 170 | 163 | 168 | 75,000 | 1,680 |
| 2003-05-01 | 159 | 161 | 159 | 160 | 13,000 | 1,600 |
| 2003-04-30 | 166 | 166 | 158 | 159 | 28,000 | 1,590 |
| 2003-04-28 | 170 | 170 | 165 | 166 | 20,000 | 1,660 |
| 2003-04-25 | 168 | 169 | 168 | 169 | 3,000 | 1,690 |
| 2003-04-24 | 182 | 182 | 158 | 170 | 26,000 | 1,700 |
| 2003-04-23 | 176 | 182 | 172 | 182 | 43,000 | 1,820 |
| 2003-04-22 | 164 | 171 | 164 | 171 | 65,000 | 1,710 |
| 2003-04-21 | 154 | 160 | 154 | 160 | 9,000 | 1,600 |
| 2003-04-18 | 158 | 158 | 154 | 154 | 5,000 | 1,540 |
| 2003-04-17 | 155 | 158 | 155 | 158 | 3,000 | 1,580 |
| 2003-04-16 | 158 | 158 | 153 | 155 | 3,000 | 1,550 |
| 2003-04-15 | 149 | 159 | 149 | 159 | 4,000 | 1,590 |
| 2003-04-14 | 150 | 150 | 149 | 149 | 5,000 | 1,490 |
| 2003-04-11 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2003-04-10 | 148 | 150 | 148 | 150 | 4,000 | 1,500 |
| 2003-04-09 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2003-04-08 | 146 | 148 | 146 | 148 | 2,000 | 1,480 |
| 2003-04-04 | 158 | 158 | 158 | 158 | 11,000 | 1,580 |
| 2003-04-03 | 153 | 158 | 152 | 158 | 17,000 | 1,580 |
| 2003-04-02 | 150 | 152 | 150 | 152 | 3,000 | 1,520 |
| 2003-04-01 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2003-03-31 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2003-03-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-03-27 | 146 | 149 | 146 | 149 | 4,000 | 1,490 |
| 2003-03-26 | 143 | 145 | 143 | 143 | 13,000 | 1,430 |
| 2003-03-25 | 154 | 154 | 152 | 152 | 10,000 | 1,520 |
| 2003-03-24 | 155 | 155 | 153 | 153 | 21,000 | 1,530 |
| 2003-03-20 | 150 | 152 | 150 | 151 | 6,000 | 1,510 |
| 2003-03-19 | 149 | 153 | 147 | 150 | 14,000 | 1,500 |
| 2003-03-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-03-17 | 150 | 150 | 146 | 146 | 2,000 | 1,460 |
| 2003-03-13 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2003-03-12 | 150 | 150 | 146 | 149 | 8,000 | 1,490 |
| 2003-03-11 | 146 | 149 | 144 | 149 | 44,000 | 1,490 |
| 2003-03-10 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2003-03-07 | 163 | 165 | 156 | 156 | 19,000 | 1,560 |
| 2003-03-06 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-03-05 | 157 | 159 | 157 | 157 | 35,000 | 1,570 |
| 2003-03-03 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2003-02-28 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2003-02-27 | 151 | 153 | 146 | 153 | 32,000 | 1,530 |
| 2003-02-25 | 155 | 155 | 152 | 152 | 5,000 | 1,520 |
| 2003-02-21 | 155 | 157 | 155 | 157 | 21,000 | 1,570 |
| 2003-02-20 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2003-02-19 | 162 | 162 | 158 | 158 | 12,000 | 1,580 |
| 2003-02-18 | 165 | 165 | 160 | 160 | 18,000 | 1,600 |
| 2003-02-17 | 162 | 167 | 162 | 164 | 40,000 | 1,640 |
| 2003-02-14 | 156 | 161 | 156 | 161 | 7,000 | 1,610 |
| 2003-02-13 | 155 | 156 | 155 | 155 | 12,000 | 1,550 |
| 2003-02-12 | 150 | 153 | 149 | 153 | 8,000 | 1,530 |
| 2003-02-10 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2003-02-07 | 158 | 158 | 149 | 149 | 28,000 | 1,490 |
| 2003-02-06 | 151 | 159 | 151 | 151 | 17,000 | 1,510 |
| 2003-02-05 | 146 | 155 | 144 | 147 | 83,000 | 1,470 |
| 2003-02-04 | 143 | 150 | 143 | 144 | 101,000 | 1,440 |
| 2003-02-03 | 143 | 143 | 140 | 142 | 204,000 | 1,420 |
| 2003-01-31 | 147 | 147 | 143 | 143 | 92,000 | 1,430 |
| 2003-01-30 | 150 | 151 | 150 | 150 | 29,000 | 1,500 |
| 2003-01-29 | 152 | 152 | 150 | 150 | 49,000 | 1,500 |
| 2003-01-28 | 160 | 160 | 152 | 152 | 35,000 | 1,520 |
| 2003-01-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-01-24 | 169 | 169 | 162 | 162 | 19,000 | 1,620 |
| 2003-01-23 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2003-01-21 | 169 | 172 | 169 | 172 | 4,000 | 1,720 |
| 2003-01-17 | 166 | 167 | 166 | 167 | 5,000 | 1,670 |
| 2003-01-16 | 165 | 165 | 161 | 161 | 2,000 | 1,610 |
| 2003-01-10 | 176 | 176 | 165 | 165 | 2,000 | 1,650 |
| 2003-01-09 | 177 | 177 | 177 | 177 | 22,000 | 1,770 |
| 2003-01-08 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2003-01-07 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
