6969 松尾電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 275 | 275 | 273 | 275 | 19,000 | 2,750 |
| 2005-12-29 | 275 | 275 | 273 | 275 | 29,000 | 2,750 |
| 2005-12-28 | 276 | 276 | 272 | 274 | 22,000 | 2,740 |
| 2005-12-27 | 274 | 276 | 270 | 276 | 59,000 | 2,760 |
| 2005-12-26 | 272 | 275 | 269 | 275 | 91,000 | 2,750 |
| 2005-12-22 | 273 | 274 | 272 | 274 | 44,000 | 2,740 |
| 2005-12-21 | 274 | 279 | 273 | 275 | 56,000 | 2,750 |
| 2005-12-20 | 272 | 273 | 271 | 273 | 43,000 | 2,730 |
| 2005-12-19 | 277 | 277 | 269 | 272 | 86,000 | 2,720 |
| 2005-12-16 | 284 | 284 | 276 | 279 | 62,000 | 2,790 |
| 2005-12-15 | 286 | 286 | 283 | 283 | 34,000 | 2,830 |
| 2005-12-14 | 288 | 289 | 286 | 287 | 37,000 | 2,870 |
| 2005-12-13 | 285 | 287 | 285 | 287 | 32,000 | 2,870 |
| 2005-12-12 | 284 | 286 | 282 | 285 | 30,000 | 2,850 |
| 2005-12-09 | 289 | 289 | 284 | 287 | 16,000 | 2,870 |
| 2005-12-08 | 289 | 290 | 285 | 287 | 18,000 | 2,870 |
| 2005-12-07 | 292 | 292 | 289 | 289 | 24,000 | 2,890 |
| 2005-12-06 | 290 | 293 | 289 | 289 | 29,000 | 2,890 |
| 2005-12-05 | 286 | 289 | 286 | 289 | 62,000 | 2,890 |
| 2005-12-02 | 289 | 289 | 285 | 286 | 28,000 | 2,860 |
| 2005-12-01 | 284 | 284 | 281 | 283 | 35,000 | 2,830 |
| 2005-11-30 | 287 | 287 | 282 | 283 | 27,000 | 2,830 |
| 2005-11-29 | 286 | 287 | 284 | 287 | 44,000 | 2,870 |
| 2005-11-28 | 285 | 286 | 284 | 285 | 19,000 | 2,850 |
| 2005-11-25 | 285 | 286 | 284 | 284 | 29,000 | 2,840 |
| 2005-11-24 | 285 | 288 | 285 | 285 | 10,000 | 2,850 |
| 2005-11-22 | 285 | 288 | 285 | 286 | 47,000 | 2,860 |
| 2005-11-21 | 285 | 292 | 281 | 281 | 31,000 | 2,810 |
| 2005-11-18 | 288 | 292 | 284 | 292 | 43,000 | 2,920 |
| 2005-11-17 | 279 | 287 | 279 | 287 | 33,000 | 2,870 |
| 2005-11-16 | 289 | 289 | 280 | 287 | 39,000 | 2,870 |
| 2005-11-15 | 291 | 292 | 289 | 289 | 28,000 | 2,890 |
| 2005-11-14 | 293 | 293 | 290 | 292 | 15,000 | 2,920 |
| 2005-11-11 | 291 | 294 | 288 | 293 | 17,000 | 2,930 |
| 2005-11-10 | 293 | 294 | 288 | 294 | 38,000 | 2,940 |
| 2005-11-09 | 293 | 293 | 292 | 293 | 12,000 | 2,930 |
| 2005-11-08 | 295 | 295 | 291 | 292 | 18,000 | 2,920 |
| 2005-11-07 | 293 | 294 | 288 | 290 | 36,000 | 2,900 |
| 2005-11-04 | 290 | 293 | 290 | 293 | 30,000 | 2,930 |
| 2005-11-02 | 293 | 294 | 288 | 290 | 28,000 | 2,900 |
| 2005-11-01 | 290 | 298 | 287 | 294 | 195,000 | 2,940 |
| 2005-10-31 | 284 | 285 | 283 | 285 | 24,000 | 2,850 |
| 2005-10-28 | 284 | 284 | 282 | 282 | 17,000 | 2,820 |
| 2005-10-27 | 281 | 284 | 281 | 284 | 8,000 | 2,840 |
| 2005-10-26 | 285 | 285 | 281 | 283 | 10,000 | 2,830 |
| 2005-10-25 | 283 | 285 | 279 | 285 | 56,000 | 2,850 |
| 2005-10-24 | 285 | 286 | 283 | 284 | 14,000 | 2,840 |
| 2005-10-21 | 283 | 285 | 282 | 285 | 14,000 | 2,850 |
| 2005-10-20 | 283 | 286 | 283 | 284 | 16,000 | 2,840 |
| 2005-10-19 | 288 | 288 | 285 | 286 | 22,000 | 2,860 |
| 2005-10-18 | 289 | 290 | 287 | 288 | 18,000 | 2,880 |
| 2005-10-17 | 291 | 292 | 289 | 292 | 30,000 | 2,920 |
| 2005-10-14 | 290 | 293 | 290 | 293 | 8,000 | 2,930 |
| 2005-10-13 | 290 | 290 | 289 | 290 | 20,000 | 2,900 |
| 2005-10-12 | 295 | 297 | 287 | 293 | 38,000 | 2,930 |
| 2005-10-11 | 297 | 298 | 296 | 298 | 20,000 | 2,980 |
| 2005-10-07 | 289 | 296 | 289 | 296 | 15,000 | 2,960 |
| 2005-10-06 | 301 | 301 | 294 | 294 | 32,000 | 2,940 |
| 2005-10-05 | 310 | 310 | 303 | 304 | 45,000 | 3,040 |
| 2005-10-04 | 309 | 317 | 304 | 312 | 163,000 | 3,120 |
| 2005-10-03 | 295 | 305 | 295 | 302 | 57,000 | 3,020 |
| 2005-09-30 | 300 | 305 | 290 | 294 | 113,000 | 2,940 |
| 2005-09-29 | 295 | 295 | 289 | 293 | 37,000 | 2,930 |
| 2005-09-28 | 296 | 296 | 289 | 295 | 33,000 | 2,950 |
| 2005-09-27 | 296 | 301 | 288 | 296 | 46,000 | 2,960 |
| 2005-09-26 | 295 | 297 | 286 | 295 | 62,000 | 2,950 |
| 2005-09-22 | 296 | 300 | 295 | 298 | 34,000 | 2,980 |
| 2005-09-21 | 300 | 302 | 290 | 297 | 60,000 | 2,970 |
| 2005-09-20 | 295 | 300 | 295 | 300 | 126,000 | 3,000 |
| 2005-09-16 | 315 | 315 | 305 | 310 | 127,000 | 3,100 |
| 2005-09-15 | 321 | 322 | 312 | 312 | 189,000 | 3,120 |
| 2005-09-14 | 321 | 326 | 309 | 326 | 544,000 | 3,260 |
| 2005-09-13 | 300 | 338 | 294 | 325 | 2,698,000 | 3,250 |
| 2005-09-12 | 275 | 280 | 275 | 280 | 49,000 | 2,800 |
| 2005-09-09 | 270 | 275 | 270 | 275 | 38,000 | 2,750 |
| 2005-09-08 | 277 | 278 | 276 | 276 | 16,000 | 2,760 |
| 2005-09-07 | 278 | 278 | 275 | 276 | 31,000 | 2,760 |
| 2005-09-06 | 277 | 277 | 274 | 275 | 41,000 | 2,750 |
| 2005-09-05 | 273 | 277 | 273 | 275 | 11,000 | 2,750 |
| 2005-09-02 | 272 | 272 | 271 | 271 | 7,000 | 2,710 |
| 2005-09-01 | 272 | 273 | 270 | 273 | 17,000 | 2,730 |
| 2005-08-31 | 272 | 272 | 269 | 272 | 20,000 | 2,720 |
| 2005-08-30 | 270 | 271 | 269 | 271 | 11,000 | 2,710 |
| 2005-08-29 | 270 | 272 | 269 | 269 | 5,000 | 2,690 |
| 2005-08-26 | 273 | 273 | 269 | 269 | 23,000 | 2,690 |
| 2005-08-25 | 275 | 275 | 269 | 273 | 25,000 | 2,730 |
| 2005-08-24 | 277 | 277 | 270 | 275 | 15,000 | 2,750 |
| 2005-08-23 | 275 | 276 | 275 | 275 | 12,000 | 2,750 |
| 2005-08-22 | 274 | 275 | 274 | 275 | 2,000 | 2,750 |
| 2005-08-19 | 275 | 276 | 273 | 276 | 18,000 | 2,760 |
| 2005-08-18 | 275 | 276 | 274 | 275 | 13,000 | 2,750 |
| 2005-08-17 | 280 | 280 | 275 | 280 | 17,000 | 2,800 |
| 2005-08-16 | 282 | 282 | 275 | 282 | 19,000 | 2,820 |
| 2005-08-15 | 282 | 283 | 272 | 283 | 27,000 | 2,830 |
| 2005-08-12 | 282 | 282 | 279 | 281 | 37,000 | 2,810 |
| 2005-08-11 | 280 | 283 | 279 | 282 | 95,000 | 2,820 |
| 2005-08-10 | 275 | 280 | 275 | 280 | 62,000 | 2,800 |
| 2005-08-09 | 267 | 273 | 267 | 273 | 14,000 | 2,730 |
| 2005-08-08 | 269 | 269 | 262 | 267 | 43,000 | 2,670 |
| 2005-08-05 | 273 | 273 | 269 | 269 | 36,000 | 2,690 |
| 2005-08-04 | 275 | 275 | 273 | 273 | 33,000 | 2,730 |
| 2005-08-03 | 280 | 280 | 274 | 274 | 67,000 | 2,740 |
| 2005-08-02 | 275 | 275 | 273 | 274 | 44,000 | 2,740 |
| 2005-08-01 | 275 | 275 | 271 | 273 | 34,000 | 2,730 |
| 2005-07-29 | 275 | 277 | 273 | 273 | 30,000 | 2,730 |
| 2005-07-28 | 277 | 284 | 267 | 271 | 119,000 | 2,710 |
| 2005-07-27 | 263 | 274 | 263 | 274 | 97,000 | 2,740 |
| 2005-07-26 | 263 | 266 | 262 | 266 | 25,000 | 2,660 |
| 2005-07-25 | 262 | 264 | 261 | 262 | 41,000 | 2,620 |
| 2005-07-22 | 265 | 265 | 260 | 263 | 34,000 | 2,630 |
| 2005-07-21 | 264 | 266 | 264 | 264 | 22,000 | 2,640 |
| 2005-07-20 | 260 | 268 | 260 | 264 | 46,000 | 2,640 |
| 2005-07-19 | 267 | 267 | 258 | 264 | 42,000 | 2,640 |
| 2005-07-15 | 270 | 270 | 265 | 267 | 40,000 | 2,670 |
| 2005-07-14 | 271 | 271 | 265 | 269 | 37,000 | 2,690 |
| 2005-07-13 | 275 | 275 | 272 | 272 | 23,000 | 2,720 |
| 2005-07-12 | 276 | 276 | 272 | 272 | 20,000 | 2,720 |
| 2005-07-11 | 279 | 279 | 272 | 278 | 17,000 | 2,780 |
| 2005-07-08 | 275 | 279 | 270 | 278 | 37,000 | 2,780 |
| 2005-07-07 | 290 | 293 | 273 | 280 | 77,000 | 2,800 |
| 2005-07-06 | 276 | 286 | 276 | 286 | 91,000 | 2,860 |
| 2005-07-05 | 272 | 275 | 268 | 272 | 49,000 | 2,720 |
| 2005-07-04 | 265 | 276 | 263 | 270 | 47,000 | 2,700 |
| 2005-07-01 | 262 | 265 | 260 | 262 | 31,000 | 2,620 |
| 2005-06-30 | 264 | 266 | 260 | 262 | 56,000 | 2,620 |
| 2005-06-29 | 270 | 270 | 269 | 269 | 31,000 | 2,690 |
| 2005-06-28 | 270 | 270 | 258 | 269 | 52,000 | 2,690 |
| 2005-06-27 | 273 | 273 | 268 | 270 | 16,000 | 2,700 |
| 2005-06-24 | 278 | 278 | 272 | 273 | 35,000 | 2,730 |
| 2005-06-23 | 279 | 284 | 278 | 279 | 50,000 | 2,790 |
| 2005-06-22 | 286 | 290 | 260 | 279 | 269,000 | 2,790 |
| 2005-06-21 | 291 | 293 | 289 | 289 | 55,000 | 2,890 |
| 2005-06-20 | 305 | 305 | 290 | 298 | 98,000 | 2,980 |
| 2005-06-17 | 308 | 308 | 296 | 300 | 90,000 | 3,000 |
| 2005-06-16 | 299 | 320 | 297 | 307 | 337,000 | 3,070 |
| 2005-06-15 | 300 | 301 | 293 | 299 | 79,000 | 2,990 |
| 2005-06-14 | 300 | 300 | 295 | 295 | 55,000 | 2,950 |
| 2005-06-13 | 292 | 295 | 288 | 295 | 44,000 | 2,950 |
| 2005-06-10 | 290 | 292 | 285 | 292 | 40,000 | 2,920 |
| 2005-06-09 | 296 | 301 | 291 | 292 | 50,000 | 2,920 |
| 2005-06-08 | 300 | 305 | 296 | 299 | 113,000 | 2,990 |
| 2005-06-07 | 299 | 307 | 294 | 300 | 157,000 | 3,000 |
| 2005-06-06 | 285 | 298 | 285 | 298 | 53,000 | 2,980 |
| 2005-06-03 | 283 | 290 | 283 | 289 | 47,000 | 2,890 |
| 2005-06-02 | 285 | 286 | 283 | 284 | 49,000 | 2,840 |
| 2005-06-01 | 286 | 290 | 282 | 282 | 74,000 | 2,820 |
| 2005-05-31 | 280 | 286 | 277 | 285 | 123,000 | 2,850 |
| 2005-05-30 | 289 | 294 | 275 | 281 | 165,000 | 2,810 |
| 2005-05-27 | 298 | 299 | 285 | 289 | 297,000 | 2,890 |
| 2005-05-26 | 286 | 306 | 286 | 292 | 476,000 | 2,920 |
| 2005-05-25 | 290 | 295 | 281 | 292 | 423,000 | 2,920 |
| 2005-05-24 | 256 | 290 | 256 | 287 | 477,000 | 2,870 |
| 2005-05-23 | 251 | 261 | 251 | 259 | 101,000 | 2,590 |
| 2005-05-20 | 245 | 252 | 245 | 249 | 45,000 | 2,490 |
| 2005-05-19 | 246 | 247 | 241 | 247 | 25,000 | 2,470 |
| 2005-05-18 | 240 | 246 | 240 | 246 | 68,000 | 2,460 |
| 2005-05-17 | 246 | 246 | 240 | 240 | 12,000 | 2,400 |
| 2005-05-16 | 240 | 244 | 240 | 244 | 6,000 | 2,440 |
| 2005-05-13 | 242 | 242 | 242 | 242 | 6,000 | 2,420 |
| 2005-05-12 | 246 | 246 | 241 | 241 | 12,000 | 2,410 |
| 2005-05-11 | 244 | 246 | 244 | 246 | 4,000 | 2,460 |
| 2005-05-10 | 246 | 247 | 246 | 246 | 15,000 | 2,460 |
| 2005-05-09 | 248 | 248 | 247 | 248 | 10,000 | 2,480 |
| 2005-05-06 | 248 | 250 | 248 | 250 | 13,000 | 2,500 |
| 2005-05-02 | 248 | 250 | 248 | 248 | 39,000 | 2,480 |
| 2005-04-28 | 246 | 248 | 245 | 248 | 23,000 | 2,480 |
| 2005-04-26 | 245 | 245 | 245 | 245 | 12,000 | 2,450 |
| 2005-04-25 | 238 | 245 | 238 | 245 | 6,000 | 2,450 |
| 2005-04-22 | 244 | 249 | 241 | 247 | 55,000 | 2,470 |
| 2005-04-21 | 238 | 243 | 235 | 241 | 32,000 | 2,410 |
| 2005-04-20 | 241 | 241 | 239 | 239 | 9,000 | 2,390 |
| 2005-04-19 | 236 | 239 | 236 | 238 | 10,000 | 2,380 |
| 2005-04-18 | 238 | 239 | 235 | 239 | 41,000 | 2,390 |
| 2005-04-15 | 244 | 245 | 238 | 245 | 23,000 | 2,450 |
| 2005-04-14 | 246 | 246 | 245 | 245 | 9,000 | 2,450 |
| 2005-04-13 | 251 | 251 | 245 | 249 | 17,000 | 2,490 |
| 2005-04-12 | 250 | 250 | 245 | 246 | 28,000 | 2,460 |
| 2005-04-11 | 252 | 255 | 252 | 252 | 30,000 | 2,520 |
| 2005-04-08 | 249 | 252 | 248 | 252 | 19,000 | 2,520 |
| 2005-04-07 | 253 | 253 | 250 | 251 | 15,000 | 2,510 |
| 2005-04-06 | 252 | 253 | 251 | 251 | 8,000 | 2,510 |
| 2005-04-05 | 246 | 255 | 242 | 255 | 19,000 | 2,550 |
| 2005-04-04 | 249 | 249 | 242 | 245 | 20,000 | 2,450 |
| 2005-04-01 | 241 | 253 | 241 | 250 | 12,000 | 2,500 |
| 2005-03-31 | 243 | 246 | 243 | 246 | 32,000 | 2,460 |
| 2005-03-30 | 252 | 258 | 241 | 241 | 62,000 | 2,410 |
| 2005-03-29 | 263 | 265 | 255 | 255 | 44,000 | 2,550 |
| 2005-03-28 | 260 | 264 | 258 | 263 | 26,000 | 2,630 |
| 2005-03-25 | 264 | 268 | 260 | 260 | 21,000 | 2,600 |
| 2005-03-24 | 270 | 270 | 260 | 264 | 14,000 | 2,640 |
| 2005-03-23 | 270 | 275 | 265 | 269 | 71,000 | 2,690 |
| 2005-03-22 | 265 | 270 | 260 | 269 | 72,000 | 2,690 |
| 2005-03-18 | 242 | 276 | 240 | 276 | 180,000 | 2,760 |
| 2005-03-17 | 241 | 243 | 237 | 243 | 19,000 | 2,430 |
| 2005-03-16 | 249 | 249 | 242 | 243 | 28,000 | 2,430 |
| 2005-03-15 | 250 | 251 | 247 | 249 | 58,000 | 2,490 |
| 2005-03-14 | 252 | 252 | 248 | 249 | 33,000 | 2,490 |
| 2005-03-11 | 251 | 252 | 249 | 249 | 10,000 | 2,490 |
| 2005-03-10 | 246 | 252 | 244 | 252 | 37,000 | 2,520 |
| 2005-03-09 | 244 | 245 | 243 | 245 | 28,000 | 2,450 |
| 2005-03-08 | 252 | 252 | 245 | 245 | 68,000 | 2,450 |
| 2005-03-07 | 248 | 260 | 247 | 254 | 91,000 | 2,540 |
| 2005-03-04 | 233 | 258 | 233 | 258 | 123,000 | 2,580 |
| 2005-03-03 | 234 | 235 | 233 | 233 | 34,000 | 2,330 |
| 2005-03-02 | 232 | 234 | 231 | 233 | 48,000 | 2,330 |
| 2005-03-01 | 228 | 231 | 228 | 231 | 36,000 | 2,310 |
| 2005-02-28 | 223 | 228 | 222 | 228 | 41,000 | 2,280 |
| 2005-02-25 | 219 | 224 | 217 | 222 | 36,000 | 2,220 |
| 2005-02-24 | 216 | 220 | 216 | 218 | 62,000 | 2,180 |
| 2005-02-23 | 212 | 215 | 209 | 215 | 31,000 | 2,150 |
| 2005-02-22 | 213 | 214 | 213 | 214 | 5,000 | 2,140 |
| 2005-02-21 | 213 | 216 | 212 | 213 | 19,000 | 2,130 |
| 2005-02-18 | 213 | 213 | 210 | 213 | 18,000 | 2,130 |
| 2005-02-17 | 213 | 214 | 210 | 214 | 15,000 | 2,140 |
| 2005-02-16 | 217 | 219 | 214 | 216 | 35,000 | 2,160 |
| 2005-02-15 | 212 | 219 | 212 | 217 | 36,000 | 2,170 |
| 2005-02-14 | 209 | 210 | 208 | 210 | 26,000 | 2,100 |
| 2005-02-10 | 209 | 209 | 207 | 207 | 14,000 | 2,070 |
| 2005-02-09 | 208 | 209 | 206 | 206 | 26,000 | 2,060 |
| 2005-02-08 | 206 | 206 | 205 | 206 | 20,000 | 2,060 |
| 2005-02-07 | 205 | 209 | 205 | 206 | 47,000 | 2,060 |
| 2005-02-04 | 202 | 202 | 200 | 202 | 13,000 | 2,020 |
| 2005-02-03 | 202 | 204 | 200 | 204 | 31,000 | 2,040 |
| 2005-02-02 | 200 | 201 | 199 | 201 | 11,000 | 2,010 |
| 2005-02-01 | 200 | 202 | 199 | 199 | 50,000 | 1,990 |
| 2005-01-31 | 202 | 202 | 198 | 199 | 25,000 | 1,990 |
| 2005-01-28 | 200 | 201 | 196 | 200 | 47,000 | 2,000 |
| 2005-01-27 | 201 | 201 | 199 | 200 | 18,000 | 2,000 |
| 2005-01-26 | 202 | 202 | 198 | 198 | 18,000 | 1,980 |
| 2005-01-25 | 198 | 201 | 198 | 201 | 8,000 | 2,010 |
| 2005-01-24 | 195 | 200 | 195 | 198 | 11,000 | 1,980 |
| 2005-01-21 | 201 | 201 | 197 | 200 | 28,000 | 2,000 |
| 2005-01-20 | 201 | 202 | 200 | 200 | 7,000 | 2,000 |
| 2005-01-19 | 204 | 207 | 199 | 207 | 90,000 | 2,070 |
| 2005-01-18 | 199 | 204 | 199 | 204 | 19,000 | 2,040 |
| 2005-01-17 | 200 | 201 | 199 | 201 | 18,000 | 2,010 |
| 2005-01-14 | 200 | 200 | 195 | 198 | 27,000 | 1,980 |
| 2005-01-13 | 202 | 202 | 195 | 196 | 29,000 | 1,960 |
| 2005-01-12 | 204 | 204 | 199 | 199 | 19,000 | 1,990 |
| 2005-01-11 | 200 | 204 | 200 | 204 | 23,000 | 2,040 |
| 2005-01-07 | 200 | 203 | 197 | 200 | 24,000 | 2,000 |
| 2005-01-06 | 193 | 197 | 193 | 197 | 5,000 | 1,970 |
| 2005-01-05 | 193 | 194 | 193 | 193 | 11,000 | 1,930 |
| 2005-01-04 | 195 | 195 | 193 | 193 | 18,000 | 1,930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
