6969 松尾電機(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291991991991996,0001,990
2006-12-2819819819519820,0001,980
2006-12-2719720019619837,0001,980
2006-12-2619319419119422,0001,940
2006-12-2519119219119116,0001,910
2006-12-221991991951967,0001,960
2006-12-2119920219919926,0001,990
2006-12-2019920019520013,0002,000
2006-12-1919820019820028,0002,000
2006-12-1820020019919918,0001,990
2006-12-1519820019819929,0001,990
2006-12-1419719919619713,0001,970
2006-12-131971971961977,0001,970
2006-12-1219720019720019,0002,000
2006-12-1119820019719926,0001,990
2006-12-0820020019819910,0001,990
2006-12-0720220320220326,0002,030
2006-12-0620320320220214,0002,020
2006-12-052042041982008,0002,000
2006-12-0420320420020413,0002,040
2006-12-0120720720020020,0002,000
2006-11-3019519719519713,0001,970
2006-11-291921921921923,0001,920
2006-11-281911911911913,0001,910
2006-11-271901901901907,0001,900
2006-11-241911921911916,0001,910
2006-11-2218519118519110,0001,910
2006-11-2119019018518521,0001,850
2006-11-202002002002006,0002,000
2006-11-1720320320220223,0002,020
2006-11-1620320820320311,0002,030
2006-11-1520020420020333,0002,030
2006-11-142102102092108,0002,100
2006-11-1321321321021021,0002,100
2006-11-102142152142152,0002,150
2006-11-0921321421321328,0002,130
2006-11-082122142122147,0002,140
2006-11-0721321521121140,0002,110
2006-11-0621721721321328,0002,130
2006-11-022132132132133,0002,130
2006-11-0121421421421411,0002,140
2006-10-312132132132133,0002,130
2006-10-3021221721021432,0002,140
2006-10-272232232202209,0002,200
2006-10-262232232232231,0002,230
2006-10-252222222172178,0002,170
2006-10-2422222522222321,0002,230
2006-10-232172172162167,0002,160
2006-10-202162172162172,0002,170
2006-10-1921621921521912,0002,190
2006-10-1821821821521513,0002,150
2006-10-172182222172225,0002,220
2006-10-162182182172188,0002,180
2006-10-1321521821521819,0002,180
2006-10-122162162152158,0002,150
2006-10-112182182162167,0002,160
2006-10-1021822021822015,0002,200
2006-10-062222232192196,0002,190
2006-10-052232252232254,0002,250
2006-10-0423123122522516,0002,250
2006-10-0322222622222689,0002,260
2006-10-022202222202218,0002,210
2006-09-2922022021922012,0002,200
2006-09-282192192182199,0002,190
2006-09-272172172162166,0002,160
2006-09-262182182182184,0002,180
2006-09-252172172162164,0002,160
2006-09-222172172162167,0002,160
2006-09-212212232212218,0002,210
2006-09-2022022022022021,0002,200
2006-09-1922122122022013,0002,200
2006-09-1522122122022024,0002,200
2006-09-142212272212216,0002,210
2006-09-1322822822522518,0002,250
2006-09-122282282282285,0002,280
2006-09-1122822922722927,0002,290
2006-09-082302302282285,0002,280
2006-09-072302302302305,0002,300
2006-09-062342342302309,0002,300
2006-09-0523223423223410,0002,340
2006-09-042322322302307,0002,300
2006-09-0122923022823028,0002,300
2006-08-3123123122822811,0002,280
2006-08-302282282272274,0002,270
2006-08-292292302262269,0002,260
2006-08-2823023022522514,0002,250
2006-08-252322322292295,0002,290
2006-08-242322322302329,0002,320
2006-08-2323923923323312,0002,330
2006-08-2223423723423614,0002,360
2006-08-2123124023123452,0002,340
2006-08-1822422622422611,0002,260
2006-08-172282292272277,0002,270
2006-08-162272272252268,0002,260
2006-08-1522222522222310,0002,230
2006-08-1422022522022511,0002,250
2006-08-112232232212235,0002,230
2006-08-102172232172234,0002,230
2006-08-092162172162172,0002,170
2006-08-082202202202203,0002,200
2006-08-072222222202206,0002,200
2006-08-042272272252276,0002,270
2006-08-0322622822622711,0002,270
2006-08-0222522522022532,0002,250
2006-08-0121822021822017,0002,200
2006-07-3121521821521812,0002,180
2006-07-282182182152156,0002,150
2006-07-272142182142182,0002,180
2006-07-2621821821421411,0002,140
2006-07-252162162152159,0002,150
2006-07-2421521621521519,0002,150
2006-07-212212212192196,0002,190
2006-07-2021622321522315,0002,230
2006-07-192212212162169,0002,160
2006-07-1823023322122145,0002,210
2006-07-142342342302302,0002,300
2006-07-132272272272272,0002,270
2006-07-1223223222723018,0002,300
2006-07-112302332232339,0002,330
2006-07-1023123623023017,0002,300
2006-07-0723623623523523,0002,350
2006-07-0623223623123510,0002,350
2006-07-0523823822823715,0002,370
2006-07-042352362352358,0002,350
2006-07-032352352352351,0002,350
2006-06-302362362312319,0002,310
2006-06-292342342342345,0002,340
2006-06-282342342342347,0002,340
2006-06-272382382342346,0002,340
2006-06-262302332302335,0002,330
2006-06-232302332302334,0002,330
2006-06-222362362352358,0002,350
2006-06-2123823822823321,0002,330
2006-06-2024024023323916,0002,390
2006-06-1923223723223721,0002,370
2006-06-1623123122423117,0002,310
2006-06-152182182182189,0002,180
2006-06-1421221821221811,0002,180
2006-06-132282282202205,0002,200
2006-06-122202202152156,0002,150
2006-06-092152202152203,0002,200
2006-06-0822922922022011,0002,200
2006-06-072322322322321,0002,320
2006-06-0622923422023411,0002,340
2006-06-0523523522922916,0002,290
2006-06-0223023022322822,0002,280
2006-06-0123123123023022,0002,300
2006-05-312392392362367,0002,360
2006-05-3024424424424413,0002,440
2006-05-292452452432445,0002,440
2006-05-2624424424324314,0002,430
2006-05-252502502432436,0002,430
2006-05-242502502502501,0002,500
2006-05-232472502452509,0002,500
2006-05-2225725725025010,0002,500
2006-05-192412412412414,0002,410
2006-05-1724524524024011,0002,400
2006-05-162462462462461,0002,460
2006-05-122472472472474,0002,470
2006-05-112492492482484,0002,480
2006-05-102512512492493,0002,490
2006-05-092562562502507,0002,500
2006-05-0825225225025222,0002,520
2006-05-0225225224725215,0002,520
2006-05-0125225224425057,0002,500
2006-04-2825825825525515,0002,550
2006-04-262572582562585,0002,580
2006-04-252562582562567,0002,560
2006-04-242552562552566,0002,560
2006-04-2125825925525517,0002,550
2006-04-2026526526026014,0002,600
2006-04-1926326626326415,0002,640
2006-04-182632632622638,0002,630
2006-04-172642652642656,0002,650
2006-04-1426326326026013,0002,600
2006-04-1326526526326320,0002,630
2006-04-122682682682683,0002,680
2006-04-1126727426726832,0002,680
2006-04-1026326526326515,0002,650
2006-04-072612622612624,0002,620
2006-04-0625926425826111,0002,610
2006-04-0526426426026219,0002,620
2006-04-0426726826626616,0002,660
2006-04-0326526626426676,0002,660
2006-03-3126426826426415,0002,640
2006-03-3026626726126729,0002,670
2006-03-2926427326126445,0002,640
2006-03-2826226225626122,0002,610
2006-03-2726226226026210,0002,620
2006-03-2426226526226211,0002,620
2006-03-2325826025826014,0002,600
2006-03-2226126525926216,0002,620
2006-03-2025825825725816,0002,580
2006-03-1726026025525515,0002,550
2006-03-1625826025725918,0002,590
2006-03-1525725725425712,0002,570
2006-03-1425525925425420,0002,540
2006-03-1325725725225453,0002,540
2006-03-1025225625225643,0002,560
2006-03-0925425625025030,0002,500
2006-03-082542542542544,0002,540
2006-03-0725525825025847,0002,580
2006-03-0625025525025525,0002,550
2006-03-0325926325226337,0002,630
2006-03-0226226426026035,0002,600
2006-03-0126126825926126,0002,610
2006-02-2827327326126114,0002,610
2006-02-2726527026427032,0002,700
2006-02-242642642642641,0002,640
2006-02-2327127126426711,0002,670
2006-02-2225225325225312,0002,530
2006-02-2124825224825234,0002,520
2006-02-2025725925025621,0002,560
2006-02-1726926925526516,0002,650
2006-02-1626926926426414,0002,640
2006-02-152712712692693,0002,690
2006-02-1426526926426735,0002,670
2006-02-132732742702707,0002,700
2006-02-102832832782788,0002,780
2006-02-092842852832858,0002,850
2006-02-0828428528428417,0002,840
2006-02-0728428928428926,0002,890
2006-02-0628328628228340,0002,830
2006-02-0328728928728912,0002,890
2006-02-0228728828528712,0002,870
2006-02-0128928928528731,0002,870
2006-01-3128729028729034,0002,900
2006-01-3028629128628729,0002,870
2006-01-2728028527928419,0002,840
2006-01-262792792772779,0002,770
2006-01-252752792752799,0002,790
2006-01-242762762752769,0002,760
2006-01-2327827827127720,0002,770
2006-01-202802822802818,0002,810
2006-01-1927428127428033,0002,800
2006-01-1828528526527049,0002,700
2006-01-1729029528528537,0002,850
2006-01-1629829829029536,0002,950
2006-01-1329729929629934,0002,990
2006-01-1229930029729932,0002,990
2006-01-1130030229730196,0003,010
2006-01-10297300288300140,0003,000
2006-01-0627929527929591,0002,950
2006-01-0527727927727931,0002,790
2006-01-0427527727327733,0002,770

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