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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2006-12-28 | 198 | 198 | 195 | 198 | 20,000 | 1,980 |
| 2006-12-27 | 197 | 200 | 196 | 198 | 37,000 | 1,980 |
| 2006-12-26 | 193 | 194 | 191 | 194 | 22,000 | 1,940 |
| 2006-12-25 | 191 | 192 | 191 | 191 | 16,000 | 1,910 |
| 2006-12-22 | 199 | 199 | 195 | 196 | 7,000 | 1,960 |
| 2006-12-21 | 199 | 202 | 199 | 199 | 26,000 | 1,990 |
| 2006-12-20 | 199 | 200 | 195 | 200 | 13,000 | 2,000 |
| 2006-12-19 | 198 | 200 | 198 | 200 | 28,000 | 2,000 |
| 2006-12-18 | 200 | 200 | 199 | 199 | 18,000 | 1,990 |
| 2006-12-15 | 198 | 200 | 198 | 199 | 29,000 | 1,990 |
| 2006-12-14 | 197 | 199 | 196 | 197 | 13,000 | 1,970 |
| 2006-12-13 | 197 | 197 | 196 | 197 | 7,000 | 1,970 |
| 2006-12-12 | 197 | 200 | 197 | 200 | 19,000 | 2,000 |
| 2006-12-11 | 198 | 200 | 197 | 199 | 26,000 | 1,990 |
| 2006-12-08 | 200 | 200 | 198 | 199 | 10,000 | 1,990 |
| 2006-12-07 | 202 | 203 | 202 | 203 | 26,000 | 2,030 |
| 2006-12-06 | 203 | 203 | 202 | 202 | 14,000 | 2,020 |
| 2006-12-05 | 204 | 204 | 198 | 200 | 8,000 | 2,000 |
| 2006-12-04 | 203 | 204 | 200 | 204 | 13,000 | 2,040 |
| 2006-12-01 | 207 | 207 | 200 | 200 | 20,000 | 2,000 |
| 2006-11-30 | 195 | 197 | 195 | 197 | 13,000 | 1,970 |
| 2006-11-29 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2006-11-28 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2006-11-27 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2006-11-24 | 191 | 192 | 191 | 191 | 6,000 | 1,910 |
| 2006-11-22 | 185 | 191 | 185 | 191 | 10,000 | 1,910 |
| 2006-11-21 | 190 | 190 | 185 | 185 | 21,000 | 1,850 |
| 2006-11-20 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2006-11-17 | 203 | 203 | 202 | 202 | 23,000 | 2,020 |
| 2006-11-16 | 203 | 208 | 203 | 203 | 11,000 | 2,030 |
| 2006-11-15 | 200 | 204 | 200 | 203 | 33,000 | 2,030 |
| 2006-11-14 | 210 | 210 | 209 | 210 | 8,000 | 2,100 |
| 2006-11-13 | 213 | 213 | 210 | 210 | 21,000 | 2,100 |
| 2006-11-10 | 214 | 215 | 214 | 215 | 2,000 | 2,150 |
| 2006-11-09 | 213 | 214 | 213 | 213 | 28,000 | 2,130 |
| 2006-11-08 | 212 | 214 | 212 | 214 | 7,000 | 2,140 |
| 2006-11-07 | 213 | 215 | 211 | 211 | 40,000 | 2,110 |
| 2006-11-06 | 217 | 217 | 213 | 213 | 28,000 | 2,130 |
| 2006-11-02 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 2006-11-01 | 214 | 214 | 214 | 214 | 11,000 | 2,140 |
| 2006-10-31 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 2006-10-30 | 212 | 217 | 210 | 214 | 32,000 | 2,140 |
| 2006-10-27 | 223 | 223 | 220 | 220 | 9,000 | 2,200 |
| 2006-10-26 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2006-10-25 | 222 | 222 | 217 | 217 | 8,000 | 2,170 |
| 2006-10-24 | 222 | 225 | 222 | 223 | 21,000 | 2,230 |
| 2006-10-23 | 217 | 217 | 216 | 216 | 7,000 | 2,160 |
| 2006-10-20 | 216 | 217 | 216 | 217 | 2,000 | 2,170 |
| 2006-10-19 | 216 | 219 | 215 | 219 | 12,000 | 2,190 |
| 2006-10-18 | 218 | 218 | 215 | 215 | 13,000 | 2,150 |
| 2006-10-17 | 218 | 222 | 217 | 222 | 5,000 | 2,220 |
| 2006-10-16 | 218 | 218 | 217 | 218 | 8,000 | 2,180 |
| 2006-10-13 | 215 | 218 | 215 | 218 | 19,000 | 2,180 |
| 2006-10-12 | 216 | 216 | 215 | 215 | 8,000 | 2,150 |
| 2006-10-11 | 218 | 218 | 216 | 216 | 7,000 | 2,160 |
| 2006-10-10 | 218 | 220 | 218 | 220 | 15,000 | 2,200 |
| 2006-10-06 | 222 | 223 | 219 | 219 | 6,000 | 2,190 |
| 2006-10-05 | 223 | 225 | 223 | 225 | 4,000 | 2,250 |
| 2006-10-04 | 231 | 231 | 225 | 225 | 16,000 | 2,250 |
| 2006-10-03 | 222 | 226 | 222 | 226 | 89,000 | 2,260 |
| 2006-10-02 | 220 | 222 | 220 | 221 | 8,000 | 2,210 |
| 2006-09-29 | 220 | 220 | 219 | 220 | 12,000 | 2,200 |
| 2006-09-28 | 219 | 219 | 218 | 219 | 9,000 | 2,190 |
| 2006-09-27 | 217 | 217 | 216 | 216 | 6,000 | 2,160 |
| 2006-09-26 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 2006-09-25 | 217 | 217 | 216 | 216 | 4,000 | 2,160 |
| 2006-09-22 | 217 | 217 | 216 | 216 | 7,000 | 2,160 |
| 2006-09-21 | 221 | 223 | 221 | 221 | 8,000 | 2,210 |
| 2006-09-20 | 220 | 220 | 220 | 220 | 21,000 | 2,200 |
| 2006-09-19 | 221 | 221 | 220 | 220 | 13,000 | 2,200 |
| 2006-09-15 | 221 | 221 | 220 | 220 | 24,000 | 2,200 |
| 2006-09-14 | 221 | 227 | 221 | 221 | 6,000 | 2,210 |
| 2006-09-13 | 228 | 228 | 225 | 225 | 18,000 | 2,250 |
| 2006-09-12 | 228 | 228 | 228 | 228 | 5,000 | 2,280 |
| 2006-09-11 | 228 | 229 | 227 | 229 | 27,000 | 2,290 |
| 2006-09-08 | 230 | 230 | 228 | 228 | 5,000 | 2,280 |
| 2006-09-07 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2006-09-06 | 234 | 234 | 230 | 230 | 9,000 | 2,300 |
| 2006-09-05 | 232 | 234 | 232 | 234 | 10,000 | 2,340 |
| 2006-09-04 | 232 | 232 | 230 | 230 | 7,000 | 2,300 |
| 2006-09-01 | 229 | 230 | 228 | 230 | 28,000 | 2,300 |
| 2006-08-31 | 231 | 231 | 228 | 228 | 11,000 | 2,280 |
| 2006-08-30 | 228 | 228 | 227 | 227 | 4,000 | 2,270 |
| 2006-08-29 | 229 | 230 | 226 | 226 | 9,000 | 2,260 |
| 2006-08-28 | 230 | 230 | 225 | 225 | 14,000 | 2,250 |
| 2006-08-25 | 232 | 232 | 229 | 229 | 5,000 | 2,290 |
| 2006-08-24 | 232 | 232 | 230 | 232 | 9,000 | 2,320 |
| 2006-08-23 | 239 | 239 | 233 | 233 | 12,000 | 2,330 |
| 2006-08-22 | 234 | 237 | 234 | 236 | 14,000 | 2,360 |
| 2006-08-21 | 231 | 240 | 231 | 234 | 52,000 | 2,340 |
| 2006-08-18 | 224 | 226 | 224 | 226 | 11,000 | 2,260 |
| 2006-08-17 | 228 | 229 | 227 | 227 | 7,000 | 2,270 |
| 2006-08-16 | 227 | 227 | 225 | 226 | 8,000 | 2,260 |
| 2006-08-15 | 222 | 225 | 222 | 223 | 10,000 | 2,230 |
| 2006-08-14 | 220 | 225 | 220 | 225 | 11,000 | 2,250 |
| 2006-08-11 | 223 | 223 | 221 | 223 | 5,000 | 2,230 |
| 2006-08-10 | 217 | 223 | 217 | 223 | 4,000 | 2,230 |
| 2006-08-09 | 216 | 217 | 216 | 217 | 2,000 | 2,170 |
| 2006-08-08 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2006-08-07 | 222 | 222 | 220 | 220 | 6,000 | 2,200 |
| 2006-08-04 | 227 | 227 | 225 | 227 | 6,000 | 2,270 |
| 2006-08-03 | 226 | 228 | 226 | 227 | 11,000 | 2,270 |
| 2006-08-02 | 225 | 225 | 220 | 225 | 32,000 | 2,250 |
| 2006-08-01 | 218 | 220 | 218 | 220 | 17,000 | 2,200 |
| 2006-07-31 | 215 | 218 | 215 | 218 | 12,000 | 2,180 |
| 2006-07-28 | 218 | 218 | 215 | 215 | 6,000 | 2,150 |
| 2006-07-27 | 214 | 218 | 214 | 218 | 2,000 | 2,180 |
| 2006-07-26 | 218 | 218 | 214 | 214 | 11,000 | 2,140 |
| 2006-07-25 | 216 | 216 | 215 | 215 | 9,000 | 2,150 |
| 2006-07-24 | 215 | 216 | 215 | 215 | 19,000 | 2,150 |
| 2006-07-21 | 221 | 221 | 219 | 219 | 6,000 | 2,190 |
| 2006-07-20 | 216 | 223 | 215 | 223 | 15,000 | 2,230 |
| 2006-07-19 | 221 | 221 | 216 | 216 | 9,000 | 2,160 |
| 2006-07-18 | 230 | 233 | 221 | 221 | 45,000 | 2,210 |
| 2006-07-14 | 234 | 234 | 230 | 230 | 2,000 | 2,300 |
| 2006-07-13 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2006-07-12 | 232 | 232 | 227 | 230 | 18,000 | 2,300 |
| 2006-07-11 | 230 | 233 | 223 | 233 | 9,000 | 2,330 |
| 2006-07-10 | 231 | 236 | 230 | 230 | 17,000 | 2,300 |
| 2006-07-07 | 236 | 236 | 235 | 235 | 23,000 | 2,350 |
| 2006-07-06 | 232 | 236 | 231 | 235 | 10,000 | 2,350 |
| 2006-07-05 | 238 | 238 | 228 | 237 | 15,000 | 2,370 |
| 2006-07-04 | 235 | 236 | 235 | 235 | 8,000 | 2,350 |
| 2006-07-03 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2006-06-30 | 236 | 236 | 231 | 231 | 9,000 | 2,310 |
| 2006-06-29 | 234 | 234 | 234 | 234 | 5,000 | 2,340 |
| 2006-06-28 | 234 | 234 | 234 | 234 | 7,000 | 2,340 |
| 2006-06-27 | 238 | 238 | 234 | 234 | 6,000 | 2,340 |
| 2006-06-26 | 230 | 233 | 230 | 233 | 5,000 | 2,330 |
| 2006-06-23 | 230 | 233 | 230 | 233 | 4,000 | 2,330 |
| 2006-06-22 | 236 | 236 | 235 | 235 | 8,000 | 2,350 |
| 2006-06-21 | 238 | 238 | 228 | 233 | 21,000 | 2,330 |
| 2006-06-20 | 240 | 240 | 233 | 239 | 16,000 | 2,390 |
| 2006-06-19 | 232 | 237 | 232 | 237 | 21,000 | 2,370 |
| 2006-06-16 | 231 | 231 | 224 | 231 | 17,000 | 2,310 |
| 2006-06-15 | 218 | 218 | 218 | 218 | 9,000 | 2,180 |
| 2006-06-14 | 212 | 218 | 212 | 218 | 11,000 | 2,180 |
| 2006-06-13 | 228 | 228 | 220 | 220 | 5,000 | 2,200 |
| 2006-06-12 | 220 | 220 | 215 | 215 | 6,000 | 2,150 |
| 2006-06-09 | 215 | 220 | 215 | 220 | 3,000 | 2,200 |
| 2006-06-08 | 229 | 229 | 220 | 220 | 11,000 | 2,200 |
| 2006-06-07 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2006-06-06 | 229 | 234 | 220 | 234 | 11,000 | 2,340 |
| 2006-06-05 | 235 | 235 | 229 | 229 | 16,000 | 2,290 |
| 2006-06-02 | 230 | 230 | 223 | 228 | 22,000 | 2,280 |
| 2006-06-01 | 231 | 231 | 230 | 230 | 22,000 | 2,300 |
| 2006-05-31 | 239 | 239 | 236 | 236 | 7,000 | 2,360 |
| 2006-05-30 | 244 | 244 | 244 | 244 | 13,000 | 2,440 |
| 2006-05-29 | 245 | 245 | 243 | 244 | 5,000 | 2,440 |
| 2006-05-26 | 244 | 244 | 243 | 243 | 14,000 | 2,430 |
| 2006-05-25 | 250 | 250 | 243 | 243 | 6,000 | 2,430 |
| 2006-05-24 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2006-05-23 | 247 | 250 | 245 | 250 | 9,000 | 2,500 |
| 2006-05-22 | 257 | 257 | 250 | 250 | 10,000 | 2,500 |
| 2006-05-19 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 2006-05-17 | 245 | 245 | 240 | 240 | 11,000 | 2,400 |
| 2006-05-16 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2006-05-12 | 247 | 247 | 247 | 247 | 4,000 | 2,470 |
| 2006-05-11 | 249 | 249 | 248 | 248 | 4,000 | 2,480 |
| 2006-05-10 | 251 | 251 | 249 | 249 | 3,000 | 2,490 |
| 2006-05-09 | 256 | 256 | 250 | 250 | 7,000 | 2,500 |
| 2006-05-08 | 252 | 252 | 250 | 252 | 22,000 | 2,520 |
| 2006-05-02 | 252 | 252 | 247 | 252 | 15,000 | 2,520 |
| 2006-05-01 | 252 | 252 | 244 | 250 | 57,000 | 2,500 |
| 2006-04-28 | 258 | 258 | 255 | 255 | 15,000 | 2,550 |
| 2006-04-26 | 257 | 258 | 256 | 258 | 5,000 | 2,580 |
| 2006-04-25 | 256 | 258 | 256 | 256 | 7,000 | 2,560 |
| 2006-04-24 | 255 | 256 | 255 | 256 | 6,000 | 2,560 |
| 2006-04-21 | 258 | 259 | 255 | 255 | 17,000 | 2,550 |
| 2006-04-20 | 265 | 265 | 260 | 260 | 14,000 | 2,600 |
| 2006-04-19 | 263 | 266 | 263 | 264 | 15,000 | 2,640 |
| 2006-04-18 | 263 | 263 | 262 | 263 | 8,000 | 2,630 |
| 2006-04-17 | 264 | 265 | 264 | 265 | 6,000 | 2,650 |
| 2006-04-14 | 263 | 263 | 260 | 260 | 13,000 | 2,600 |
| 2006-04-13 | 265 | 265 | 263 | 263 | 20,000 | 2,630 |
| 2006-04-12 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 2006-04-11 | 267 | 274 | 267 | 268 | 32,000 | 2,680 |
| 2006-04-10 | 263 | 265 | 263 | 265 | 15,000 | 2,650 |
| 2006-04-07 | 261 | 262 | 261 | 262 | 4,000 | 2,620 |
| 2006-04-06 | 259 | 264 | 258 | 261 | 11,000 | 2,610 |
| 2006-04-05 | 264 | 264 | 260 | 262 | 19,000 | 2,620 |
| 2006-04-04 | 267 | 268 | 266 | 266 | 16,000 | 2,660 |
| 2006-04-03 | 265 | 266 | 264 | 266 | 76,000 | 2,660 |
| 2006-03-31 | 264 | 268 | 264 | 264 | 15,000 | 2,640 |
| 2006-03-30 | 266 | 267 | 261 | 267 | 29,000 | 2,670 |
| 2006-03-29 | 264 | 273 | 261 | 264 | 45,000 | 2,640 |
| 2006-03-28 | 262 | 262 | 256 | 261 | 22,000 | 2,610 |
| 2006-03-27 | 262 | 262 | 260 | 262 | 10,000 | 2,620 |
| 2006-03-24 | 262 | 265 | 262 | 262 | 11,000 | 2,620 |
| 2006-03-23 | 258 | 260 | 258 | 260 | 14,000 | 2,600 |
| 2006-03-22 | 261 | 265 | 259 | 262 | 16,000 | 2,620 |
| 2006-03-20 | 258 | 258 | 257 | 258 | 16,000 | 2,580 |
| 2006-03-17 | 260 | 260 | 255 | 255 | 15,000 | 2,550 |
| 2006-03-16 | 258 | 260 | 257 | 259 | 18,000 | 2,590 |
| 2006-03-15 | 257 | 257 | 254 | 257 | 12,000 | 2,570 |
| 2006-03-14 | 255 | 259 | 254 | 254 | 20,000 | 2,540 |
| 2006-03-13 | 257 | 257 | 252 | 254 | 53,000 | 2,540 |
| 2006-03-10 | 252 | 256 | 252 | 256 | 43,000 | 2,560 |
| 2006-03-09 | 254 | 256 | 250 | 250 | 30,000 | 2,500 |
| 2006-03-08 | 254 | 254 | 254 | 254 | 4,000 | 2,540 |
| 2006-03-07 | 255 | 258 | 250 | 258 | 47,000 | 2,580 |
| 2006-03-06 | 250 | 255 | 250 | 255 | 25,000 | 2,550 |
| 2006-03-03 | 259 | 263 | 252 | 263 | 37,000 | 2,630 |
| 2006-03-02 | 262 | 264 | 260 | 260 | 35,000 | 2,600 |
| 2006-03-01 | 261 | 268 | 259 | 261 | 26,000 | 2,610 |
| 2006-02-28 | 273 | 273 | 261 | 261 | 14,000 | 2,610 |
| 2006-02-27 | 265 | 270 | 264 | 270 | 32,000 | 2,700 |
| 2006-02-24 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2006-02-23 | 271 | 271 | 264 | 267 | 11,000 | 2,670 |
| 2006-02-22 | 252 | 253 | 252 | 253 | 12,000 | 2,530 |
| 2006-02-21 | 248 | 252 | 248 | 252 | 34,000 | 2,520 |
| 2006-02-20 | 257 | 259 | 250 | 256 | 21,000 | 2,560 |
| 2006-02-17 | 269 | 269 | 255 | 265 | 16,000 | 2,650 |
| 2006-02-16 | 269 | 269 | 264 | 264 | 14,000 | 2,640 |
| 2006-02-15 | 271 | 271 | 269 | 269 | 3,000 | 2,690 |
| 2006-02-14 | 265 | 269 | 264 | 267 | 35,000 | 2,670 |
| 2006-02-13 | 273 | 274 | 270 | 270 | 7,000 | 2,700 |
| 2006-02-10 | 283 | 283 | 278 | 278 | 8,000 | 2,780 |
| 2006-02-09 | 284 | 285 | 283 | 285 | 8,000 | 2,850 |
| 2006-02-08 | 284 | 285 | 284 | 284 | 17,000 | 2,840 |
| 2006-02-07 | 284 | 289 | 284 | 289 | 26,000 | 2,890 |
| 2006-02-06 | 283 | 286 | 282 | 283 | 40,000 | 2,830 |
| 2006-02-03 | 287 | 289 | 287 | 289 | 12,000 | 2,890 |
| 2006-02-02 | 287 | 288 | 285 | 287 | 12,000 | 2,870 |
| 2006-02-01 | 289 | 289 | 285 | 287 | 31,000 | 2,870 |
| 2006-01-31 | 287 | 290 | 287 | 290 | 34,000 | 2,900 |
| 2006-01-30 | 286 | 291 | 286 | 287 | 29,000 | 2,870 |
| 2006-01-27 | 280 | 285 | 279 | 284 | 19,000 | 2,840 |
| 2006-01-26 | 279 | 279 | 277 | 277 | 9,000 | 2,770 |
| 2006-01-25 | 275 | 279 | 275 | 279 | 9,000 | 2,790 |
| 2006-01-24 | 276 | 276 | 275 | 276 | 9,000 | 2,760 |
| 2006-01-23 | 278 | 278 | 271 | 277 | 20,000 | 2,770 |
| 2006-01-20 | 280 | 282 | 280 | 281 | 8,000 | 2,810 |
| 2006-01-19 | 274 | 281 | 274 | 280 | 33,000 | 2,800 |
| 2006-01-18 | 285 | 285 | 265 | 270 | 49,000 | 2,700 |
| 2006-01-17 | 290 | 295 | 285 | 285 | 37,000 | 2,850 |
| 2006-01-16 | 298 | 298 | 290 | 295 | 36,000 | 2,950 |
| 2006-01-13 | 297 | 299 | 296 | 299 | 34,000 | 2,990 |
| 2006-01-12 | 299 | 300 | 297 | 299 | 32,000 | 2,990 |
| 2006-01-11 | 300 | 302 | 297 | 301 | 96,000 | 3,010 |
| 2006-01-10 | 297 | 300 | 288 | 300 | 140,000 | 3,000 |
| 2006-01-06 | 279 | 295 | 279 | 295 | 91,000 | 2,950 |
| 2006-01-05 | 277 | 279 | 277 | 279 | 31,000 | 2,790 |
| 2006-01-04 | 275 | 277 | 273 | 277 | 33,000 | 2,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
