1. HOME >
  2. 株価時系列 >
  3. 6969 >
  4. 2004年

6969 松尾電機(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3019219419219311,0001,930
2004-12-2918919418919420,0001,940
2004-12-2818919018819010,0001,900
2004-12-2718919018818835,0001,880
2004-12-2418619018619066,0001,900
2004-12-2218218818218732,0001,870
2004-12-2118218318218211,0001,820
2004-12-201801851801828,0001,820
2004-12-1718718718018035,0001,800
2004-12-1618618618618612,0001,860
2004-12-1518718718518516,0001,850
2004-12-1418918918618617,0001,860
2004-12-1318818818418620,0001,860
2004-12-1018718718618614,0001,860
2004-12-0919019018518528,0001,850
2004-12-0819019018318818,0001,880
2004-12-0719219219119128,0001,910
2004-12-061901921901918,0001,910
2004-12-031921921901906,0001,900
2004-12-0218919018919015,0001,900
2004-12-011911911891892,0001,890
2004-11-301901901891898,0001,890
2004-11-2919119219019015,0001,900
2004-11-2619219219119115,0001,910
2004-11-2518919118919113,0001,910
2004-11-241861871861874,0001,870
2004-11-2219219319119119,0001,910
2004-11-1919219419219314,0001,930
2004-11-1819319419319413,0001,940
2004-11-171921941921938,0001,930
2004-11-1619419519319411,0001,940
2004-11-151881901881909,0001,900
2004-11-121911931911935,0001,930
2004-11-111911911911912,0001,910
2004-11-101931931911919,0001,910
2004-11-0919419519319414,0001,940
2004-11-081931931921938,0001,930
2004-11-0519019319019137,0001,910
2004-11-0419019219019216,0001,920
2004-11-0219019018419022,0001,900
2004-11-0118919218418428,0001,840
2004-10-2918518518418410,0001,840
2004-10-281841851841846,0001,840
2004-10-271821831821835,0001,830
2004-10-261811811811813,0001,810
2004-10-251891891861866,0001,860
2004-10-221891901891908,0001,900
2004-10-2119019018619014,0001,900
2004-10-201921921901909,0001,900
2004-10-191941951941954,0001,950
2004-10-181951991951958,0001,950
2004-10-151961961931936,0001,930
2004-10-142022021971989,0001,980
2004-10-1320320419620211,0002,020
2004-10-122022021991999,0001,990
2004-10-082022032012029,0002,020
2004-10-072032032022025,0002,020
2004-10-0620020320020312,0002,030
2004-10-052032032022027,0002,020
2004-10-042032032032034,0002,030
2004-10-011961961961963,0001,960
2004-09-2919619619519524,0001,950
2004-09-2819719719619610,0001,960
2004-09-2720020019519631,0001,960
2004-09-241992011992018,0002,010
2004-09-222052052042044,0002,040
2004-09-212062062062064,0002,060
2004-09-172062062062061,0002,060
2004-09-1621121120520510,0002,050
2004-09-1521121420421413,0002,140
2004-09-142122142122143,0002,140
2004-09-132092132092096,0002,090
2004-09-102132132092094,0002,090
2004-09-0921221521221515,0002,150
2004-09-0821021221021212,0002,120
2004-09-072082102082106,0002,100
2004-09-0620921020821017,0002,100
2004-09-0321021020921012,0002,100
2004-09-0220620920420954,0002,090
2004-09-012082102082106,0002,100
2004-08-3121321320120629,0002,060
2004-08-302132142132136,0002,130
2004-08-272132132122125,0002,120
2004-08-2621121321021112,0002,110
2004-08-252042092042093,0002,090
2004-08-2421121321021113,0002,110
2004-08-232102102102108,0002,100
2004-08-202102102072077,0002,070
2004-08-192072162072166,0002,160
2004-08-182072072072078,0002,070
2004-08-132072072062075,0002,070
2004-08-1221021020621019,0002,100
2004-08-112092102092107,0002,100
2004-08-102052102052108,0002,100
2004-08-0919720319720235,0002,020
2004-08-0620920920920913,0002,090
2004-08-0521021421021013,0002,100
2004-08-042152152102103,0002,100
2004-08-032172172172172,0002,170
2004-08-0222522521521711,0002,170
2004-07-3021023021023043,0002,300
2004-07-2921021221021010,0002,100
2004-07-2821021520820912,0002,090
2004-07-2722022420020020,0002,000
2004-07-2622522522122111,0002,210
2004-07-2322322622322513,0002,250
2004-07-2222722722022226,0002,220
2004-07-212262282262289,0002,280
2004-07-2022723022522530,0002,250
2004-07-162352352302335,0002,330
2004-07-1523023523023511,0002,350
2004-07-1423923923523514,0002,350
2004-07-1324224223224020,0002,400
2004-07-1223024023023712,0002,370
2004-07-0922522722322712,0002,270
2004-07-0822522522122522,0002,250
2004-07-0722922922122395,0002,230
2004-07-0623423823123422,0002,340
2004-07-0522623022223050,0002,300
2004-07-0223223422622860,0002,280
2004-07-0124024423623659,0002,360
2004-06-3024024023624040,0002,400
2004-06-2923023522923468,0002,340
2004-06-2822522922522942,0002,290
2004-06-2522822822522627,0002,260
2004-06-2421922521922542,0002,250
2004-06-2321922021521934,0002,190
2004-06-2222022021721925,0002,190
2004-06-2121621921521825,0002,180
2004-06-1820921320721131,0002,110
2004-06-1721021020620924,0002,090
2004-06-1620520820520821,0002,080
2004-06-1520720720520514,0002,050
2004-06-1420721020720827,0002,080
2004-06-1120420620020621,0002,060
2004-06-1019720319720327,0002,030
2004-06-0920120319820338,0002,030
2004-06-0820020519620020,0002,000
2004-06-0719820619820615,0002,060
2004-06-042022022022024,0002,020
2004-06-0320620720320324,0002,030
2004-06-0220720720220633,0002,060
2004-06-012012042012048,0002,040
2004-05-312052052012014,0002,010
2004-05-2819920419920022,0002,000
2004-05-272032031992007,0002,000
2004-05-2620821019720314,0002,030
2004-05-2520020119019013,0001,900
2004-05-2420120820120212,0002,020
2004-05-211941991941992,0001,990
2004-05-201951981931939,0001,930
2004-05-191891951891957,0001,950
2004-05-1817818817818032,0001,800
2004-05-1720120118218221,0001,820
2004-05-1420920920220223,0002,020
2004-05-132112152112149,0002,140
2004-05-1220921420621416,0002,140
2004-05-1120020920020417,0002,040
2004-05-1022022020420428,0002,040
2004-05-0722422722422718,0002,270
2004-05-0622322522322518,0002,250
2004-04-3022722722022347,0002,230
2004-04-2822522722422723,0002,270
2004-04-2722523022222238,0002,220
2004-04-2622722922122731,0002,270
2004-04-2323323522623029,0002,300
2004-04-2223023323023320,0002,330
2004-04-2122623022623025,0002,300
2004-04-2022023421923428,0002,340
2004-04-1923223421822226,0002,220
2004-04-1623023823023619,0002,360
2004-04-1524624923524061,0002,400
2004-04-1424524924124682,0002,460
2004-04-13227240224240128,0002,400
2004-04-1221422721422772,0002,270
2004-04-0922122422022253,0002,220
2004-04-08218224216224136,0002,240
2004-04-07215224215221122,0002,210
2004-04-0621221921021147,0002,110
2004-04-0520421120421042,0002,100
2004-04-0220520720320312,0002,030
2004-04-0120320520320510,0002,050
2004-03-3121121120320331,0002,030
2004-03-3020821320521393,0002,130
2004-03-2920021420020895,0002,080
2004-03-2619519819319891,0001,980
2004-03-2519419519119355,0001,930
2004-03-2419019418819416,0001,940
2004-03-2319219218719028,0001,900
2004-03-2218619318619048,0001,900
2004-03-1918618718418413,0001,840
2004-03-1818818818318339,0001,830
2004-03-1718218718118539,0001,850
2004-03-1618218918018095,0001,800
2004-03-1517819317818271,0001,820
2004-03-1218018017717725,0001,770
2004-03-1117917917717941,0001,790
2004-03-1018118217918023,0001,800
2004-03-0918118217918034,0001,800
2004-03-0818418418218350,0001,830
2004-03-0518318418118182,0001,810
2004-03-0418118117918047,0001,800
2004-03-0318218217818144,0001,810
2004-03-0218218318018234,0001,820
2004-03-0118118117818038,0001,800
2004-02-2718118118018014,0001,800
2004-02-2618118518018138,0001,810
2004-02-2517818017818017,0001,800
2004-02-2418418418118339,0001,830
2004-02-2317318817318374,0001,830
2004-02-2016917516917513,0001,750
2004-02-191721731711716,0001,710
2004-02-181741741741741,0001,740
2004-02-171711721711725,0001,720
2004-02-1617617617017018,0001,700
2004-02-131751761751762,0001,760
2004-02-12175183175179134,0001,790
2004-02-1017718017717969,0001,790
2004-02-0917918517717754,0001,770
2004-02-0617518017517940,0001,790
2004-02-0517017417017424,0001,740
2004-02-0417617617517515,0001,750
2004-02-0318118117618110,0001,810
2004-02-0218618618018014,0001,800
2004-01-3018418518118337,0001,830
2004-01-2918418617718560,0001,850
2004-01-2817517917517721,0001,770
2004-01-2718018017517520,0001,750
2004-01-2618418417017251,0001,720
2004-01-2317018517018584,0001,850
2004-01-2217017216917017,0001,700
2004-01-2116717016717033,0001,700
2004-01-2016717016716743,0001,670
2004-01-1916316516316529,0001,650
2004-01-1616216516016422,0001,640
2004-01-1516416516016250,0001,620
2004-01-1415616215516251,0001,620
2004-01-1316016115515548,0001,550
2004-01-0915816015616049,0001,600
2004-01-0815415515215515,0001,550
2004-01-0715115214615146,0001,510
2004-01-0615615815015056,0001,500
2004-01-0515815815515530,0001,550

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株