6969 松尾電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2007-12-27 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2007-12-26 | 139 | 139 | 138 | 138 | 4,000 | 1,380 |
| 2007-12-25 | 135 | 136 | 133 | 134 | 31,000 | 1,340 |
| 2007-12-21 | 142 | 142 | 135 | 135 | 34,000 | 1,350 |
| 2007-12-20 | 143 | 145 | 143 | 145 | 18,000 | 1,450 |
| 2007-12-19 | 145 | 145 | 143 | 145 | 34,000 | 1,450 |
| 2007-12-18 | 144 | 149 | 144 | 149 | 11,000 | 1,490 |
| 2007-12-17 | 151 | 151 | 149 | 151 | 27,000 | 1,510 |
| 2007-12-14 | 152 | 156 | 146 | 149 | 9,000 | 1,490 |
| 2007-12-13 | 150 | 160 | 150 | 155 | 36,000 | 1,550 |
| 2007-12-12 | 155 | 159 | 145 | 145 | 11,000 | 1,450 |
| 2007-12-11 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-12-10 | 159 | 160 | 159 | 160 | 13,000 | 1,600 |
| 2007-12-07 | 158 | 160 | 158 | 159 | 23,000 | 1,590 |
| 2007-12-06 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2007-12-05 | 155 | 158 | 155 | 158 | 8,000 | 1,580 |
| 2007-12-04 | 152 | 155 | 152 | 155 | 6,000 | 1,550 |
| 2007-12-03 | 160 | 160 | 151 | 151 | 13,000 | 1,510 |
| 2007-11-30 | 149 | 150 | 148 | 148 | 15,000 | 1,480 |
| 2007-11-29 | 147 | 149 | 147 | 147 | 12,000 | 1,470 |
| 2007-11-28 | 148 | 148 | 147 | 147 | 10,000 | 1,470 |
| 2007-11-27 | 144 | 148 | 144 | 148 | 6,000 | 1,480 |
| 2007-11-26 | 145 | 145 | 142 | 144 | 8,000 | 1,440 |
| 2007-11-22 | 153 | 153 | 146 | 152 | 20,000 | 1,520 |
| 2007-11-21 | 148 | 152 | 148 | 152 | 6,000 | 1,520 |
| 2007-11-20 | 152 | 155 | 149 | 150 | 7,000 | 1,500 |
| 2007-11-19 | 158 | 159 | 155 | 158 | 7,000 | 1,580 |
| 2007-11-16 | 161 | 161 | 153 | 160 | 5,000 | 1,600 |
| 2007-11-15 | 155 | 162 | 155 | 158 | 17,000 | 1,580 |
| 2007-11-14 | 159 | 165 | 159 | 164 | 10,000 | 1,640 |
| 2007-11-13 | 148 | 153 | 148 | 152 | 14,000 | 1,520 |
| 2007-11-12 | 155 | 161 | 152 | 161 | 15,000 | 1,610 |
| 2007-11-09 | 160 | 160 | 156 | 156 | 8,000 | 1,560 |
| 2007-11-08 | 160 | 163 | 158 | 159 | 16,000 | 1,590 |
| 2007-11-07 | 161 | 166 | 161 | 161 | 18,000 | 1,610 |
| 2007-11-06 | 167 | 167 | 160 | 160 | 7,000 | 1,600 |
| 2007-11-05 | 167 | 167 | 167 | 167 | 8,000 | 1,670 |
| 2007-11-02 | 163 | 167 | 160 | 167 | 16,000 | 1,670 |
| 2007-11-01 | 170 | 170 | 164 | 169 | 11,000 | 1,690 |
| 2007-10-31 | 166 | 168 | 163 | 168 | 6,000 | 1,680 |
| 2007-10-30 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-10-29 | 163 | 165 | 155 | 161 | 22,000 | 1,610 |
| 2007-10-26 | 164 | 164 | 163 | 163 | 11,000 | 1,630 |
| 2007-10-25 | 160 | 165 | 160 | 165 | 4,000 | 1,650 |
| 2007-10-24 | 158 | 160 | 158 | 160 | 12,000 | 1,600 |
| 2007-10-23 | 162 | 162 | 158 | 160 | 7,000 | 1,600 |
| 2007-10-22 | 152 | 162 | 152 | 162 | 10,000 | 1,620 |
| 2007-10-19 | 162 | 164 | 162 | 164 | 3,000 | 1,640 |
| 2007-10-18 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2007-10-17 | 163 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2007-10-16 | 170 | 171 | 162 | 171 | 8,000 | 1,710 |
| 2007-10-15 | 170 | 170 | 165 | 165 | 9,000 | 1,650 |
| 2007-10-12 | 166 | 168 | 166 | 168 | 9,000 | 1,680 |
| 2007-10-11 | 165 | 168 | 165 | 167 | 26,000 | 1,670 |
| 2007-10-10 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2007-10-09 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2007-10-05 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-10-03 | 169 | 169 | 168 | 169 | 6,000 | 1,690 |
| 2007-10-02 | 165 | 169 | 165 | 169 | 12,000 | 1,690 |
| 2007-10-01 | 162 | 165 | 162 | 165 | 25,000 | 1,650 |
| 2007-09-28 | 168 | 168 | 162 | 162 | 11,000 | 1,620 |
| 2007-09-27 | 167 | 167 | 166 | 166 | 10,000 | 1,660 |
| 2007-09-26 | 180 | 180 | 165 | 165 | 2,000 | 1,650 |
| 2007-09-25 | 165 | 175 | 162 | 165 | 8,000 | 1,650 |
| 2007-09-21 | 166 | 166 | 165 | 166 | 15,000 | 1,660 |
| 2007-09-20 | 168 | 168 | 166 | 166 | 2,000 | 1,660 |
| 2007-09-19 | 169 | 178 | 169 | 178 | 11,000 | 1,780 |
| 2007-09-18 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2007-09-14 | 170 | 171 | 170 | 171 | 20,000 | 1,710 |
| 2007-09-13 | 172 | 172 | 171 | 171 | 4,000 | 1,710 |
| 2007-09-12 | 172 | 172 | 170 | 171 | 13,000 | 1,710 |
| 2007-09-11 | 175 | 175 | 172 | 172 | 4,000 | 1,720 |
| 2007-09-10 | 180 | 180 | 173 | 178 | 6,000 | 1,780 |
| 2007-09-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-09-06 | 185 | 189 | 185 | 189 | 4,000 | 1,890 |
| 2007-09-04 | 184 | 189 | 184 | 189 | 4,000 | 1,890 |
| 2007-09-03 | 199 | 199 | 189 | 194 | 18,000 | 1,940 |
| 2007-08-31 | 192 | 192 | 189 | 189 | 9,000 | 1,890 |
| 2007-08-29 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-08-24 | 180 | 180 | 173 | 180 | 3,000 | 1,800 |
| 2007-08-23 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-08-22 | 174 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2007-08-21 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2007-08-20 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2007-08-17 | 180 | 180 | 171 | 171 | 16,000 | 1,710 |
| 2007-08-16 | 188 | 188 | 180 | 180 | 10,000 | 1,800 |
| 2007-08-15 | 187 | 187 | 186 | 187 | 13,000 | 1,870 |
| 2007-08-14 | 183 | 190 | 183 | 183 | 22,000 | 1,830 |
| 2007-08-13 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2007-08-10 | 185 | 185 | 180 | 181 | 19,000 | 1,810 |
| 2007-08-09 | 190 | 190 | 186 | 186 | 6,000 | 1,860 |
| 2007-08-08 | 190 | 190 | 188 | 188 | 9,000 | 1,880 |
| 2007-08-07 | 195 | 195 | 188 | 188 | 17,000 | 1,880 |
| 2007-08-06 | 193 | 193 | 191 | 192 | 19,000 | 1,920 |
| 2007-08-03 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-08-02 | 199 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2007-08-01 | 205 | 205 | 196 | 199 | 12,000 | 1,990 |
| 2007-07-31 | 205 | 208 | 204 | 204 | 5,000 | 2,040 |
| 2007-07-30 | 202 | 202 | 201 | 202 | 20,000 | 2,020 |
| 2007-07-27 | 206 | 206 | 202 | 202 | 13,000 | 2,020 |
| 2007-07-26 | 209 | 209 | 206 | 206 | 10,000 | 2,060 |
| 2007-07-25 | 213 | 213 | 209 | 209 | 7,000 | 2,090 |
| 2007-07-24 | 214 | 216 | 213 | 213 | 25,000 | 2,130 |
| 2007-07-23 | 213 | 215 | 210 | 212 | 27,000 | 2,120 |
| 2007-07-20 | 215 | 232 | 214 | 220 | 361,000 | 2,200 |
| 2007-07-19 | 209 | 212 | 208 | 212 | 10,000 | 2,120 |
| 2007-07-18 | 206 | 206 | 205 | 205 | 5,000 | 2,050 |
| 2007-07-17 | 207 | 208 | 205 | 205 | 11,000 | 2,050 |
| 2007-07-13 | 210 | 210 | 207 | 207 | 11,000 | 2,070 |
| 2007-07-12 | 212 | 212 | 209 | 209 | 10,000 | 2,090 |
| 2007-07-11 | 207 | 213 | 207 | 213 | 11,000 | 2,130 |
| 2007-07-10 | 216 | 216 | 211 | 212 | 12,000 | 2,120 |
| 2007-07-09 | 211 | 213 | 210 | 211 | 35,000 | 2,110 |
| 2007-07-06 | 210 | 211 | 208 | 210 | 15,000 | 2,100 |
| 2007-07-05 | 204 | 212 | 204 | 207 | 53,000 | 2,070 |
| 2007-07-04 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2007-07-03 | 204 | 204 | 201 | 204 | 18,000 | 2,040 |
| 2007-07-02 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2007-06-29 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2007-06-28 | 200 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2007-06-27 | 198 | 200 | 198 | 200 | 4,000 | 2,000 |
| 2007-06-26 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2007-06-25 | 199 | 200 | 197 | 199 | 7,000 | 1,990 |
| 2007-06-22 | 199 | 199 | 196 | 198 | 11,000 | 1,980 |
| 2007-06-20 | 198 | 199 | 198 | 199 | 6,000 | 1,990 |
| 2007-06-19 | 197 | 198 | 196 | 196 | 9,000 | 1,960 |
| 2007-06-18 | 199 | 201 | 194 | 197 | 20,000 | 1,970 |
| 2007-06-15 | 194 | 200 | 194 | 200 | 15,000 | 2,000 |
| 2007-06-13 | 197 | 199 | 197 | 199 | 4,000 | 1,990 |
| 2007-06-12 | 203 | 203 | 199 | 199 | 8,000 | 1,990 |
| 2007-06-11 | 199 | 201 | 199 | 201 | 8,000 | 2,010 |
| 2007-06-08 | 199 | 199 | 195 | 198 | 16,000 | 1,980 |
| 2007-06-07 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2007-06-06 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2007-06-05 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2007-06-04 | 199 | 199 | 189 | 194 | 17,000 | 1,940 |
| 2007-06-01 | 198 | 198 | 194 | 198 | 4,000 | 1,980 |
| 2007-05-31 | 199 | 199 | 196 | 199 | 9,000 | 1,990 |
| 2007-05-30 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2007-05-29 | 193 | 198 | 193 | 194 | 12,000 | 1,940 |
| 2007-05-28 | 190 | 193 | 190 | 193 | 6,000 | 1,930 |
| 2007-05-25 | 192 | 192 | 187 | 190 | 19,000 | 1,900 |
| 2007-05-24 | 193 | 193 | 192 | 192 | 8,000 | 1,920 |
| 2007-05-23 | 192 | 192 | 189 | 190 | 13,000 | 1,900 |
| 2007-05-21 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2007-05-18 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2007-05-17 | 190 | 191 | 190 | 190 | 8,000 | 1,900 |
| 2007-05-16 | 192 | 192 | 187 | 191 | 12,000 | 1,910 |
| 2007-05-15 | 195 | 195 | 190 | 192 | 23,000 | 1,920 |
| 2007-05-14 | 197 | 197 | 196 | 196 | 6,000 | 1,960 |
| 2007-05-11 | 198 | 198 | 196 | 196 | 17,000 | 1,960 |
| 2007-05-10 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
| 2007-05-09 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-05-08 | 203 | 205 | 200 | 202 | 5,000 | 2,020 |
| 2007-05-07 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 2007-05-02 | 199 | 203 | 199 | 203 | 13,000 | 2,030 |
| 2007-05-01 | 196 | 199 | 196 | 199 | 16,000 | 1,990 |
| 2007-04-27 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-04-26 | 196 | 196 | 191 | 191 | 14,000 | 1,910 |
| 2007-04-25 | 193 | 196 | 193 | 196 | 9,000 | 1,960 |
| 2007-04-24 | 193 | 195 | 191 | 191 | 14,000 | 1,910 |
| 2007-04-23 | 196 | 200 | 195 | 200 | 43,000 | 2,000 |
| 2007-04-19 | 199 | 199 | 198 | 198 | 8,000 | 1,980 |
| 2007-04-18 | 200 | 200 | 198 | 199 | 12,000 | 1,990 |
| 2007-04-17 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2007-04-16 | 203 | 203 | 199 | 199 | 3,000 | 1,990 |
| 2007-04-13 | 205 | 205 | 198 | 198 | 15,000 | 1,980 |
| 2007-04-12 | 205 | 205 | 198 | 202 | 13,000 | 2,020 |
| 2007-04-11 | 205 | 205 | 200 | 200 | 28,000 | 2,000 |
| 2007-04-10 | 205 | 208 | 202 | 208 | 4,000 | 2,080 |
| 2007-04-09 | 208 | 208 | 202 | 205 | 9,000 | 2,050 |
| 2007-04-06 | 208 | 208 | 208 | 208 | 10,000 | 2,080 |
| 2007-04-05 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-04-04 | 205 | 209 | 204 | 209 | 6,000 | 2,090 |
| 2007-04-03 | 210 | 210 | 207 | 207 | 8,000 | 2,070 |
| 2007-04-02 | 214 | 214 | 204 | 207 | 12,000 | 2,070 |
| 2007-03-30 | 210 | 214 | 208 | 213 | 84,000 | 2,130 |
| 2007-03-29 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
| 2007-03-28 | 209 | 209 | 205 | 205 | 11,000 | 2,050 |
| 2007-03-27 | 205 | 211 | 205 | 209 | 28,000 | 2,090 |
| 2007-03-26 | 211 | 211 | 211 | 211 | 8,000 | 2,110 |
| 2007-03-23 | 212 | 212 | 207 | 208 | 32,000 | 2,080 |
| 2007-03-22 | 211 | 211 | 211 | 211 | 16,000 | 2,110 |
| 2007-03-20 | 210 | 210 | 209 | 210 | 25,000 | 2,100 |
| 2007-03-16 | 215 | 215 | 214 | 214 | 7,000 | 2,140 |
| 2007-03-15 | 214 | 220 | 214 | 220 | 28,000 | 2,200 |
| 2007-03-14 | 210 | 212 | 210 | 211 | 8,000 | 2,110 |
| 2007-03-13 | 221 | 221 | 217 | 217 | 2,000 | 2,170 |
| 2007-03-12 | 218 | 220 | 215 | 217 | 19,000 | 2,170 |
| 2007-03-09 | 216 | 219 | 216 | 219 | 5,000 | 2,190 |
| 2007-03-08 | 215 | 220 | 215 | 220 | 11,000 | 2,200 |
| 2007-03-07 | 218 | 218 | 216 | 216 | 12,000 | 2,160 |
| 2007-03-06 | 210 | 214 | 210 | 213 | 4,000 | 2,130 |
| 2007-03-05 | 214 | 214 | 207 | 210 | 12,000 | 2,100 |
| 2007-03-02 | 211 | 215 | 209 | 215 | 5,000 | 2,150 |
| 2007-03-01 | 217 | 217 | 217 | 217 | 29,000 | 2,170 |
| 2007-02-28 | 216 | 218 | 202 | 217 | 35,000 | 2,170 |
| 2007-02-27 | 227 | 227 | 222 | 222 | 25,000 | 2,220 |
| 2007-02-26 | 226 | 230 | 223 | 226 | 37,000 | 2,260 |
| 2007-02-23 | 222 | 222 | 221 | 221 | 8,000 | 2,210 |
| 2007-02-22 | 220 | 227 | 220 | 222 | 73,000 | 2,220 |
| 2007-02-21 | 220 | 220 | 216 | 218 | 11,000 | 2,180 |
| 2007-02-20 | 220 | 220 | 218 | 218 | 6,000 | 2,180 |
| 2007-02-19 | 214 | 218 | 214 | 218 | 6,000 | 2,180 |
| 2007-02-16 | 220 | 220 | 209 | 213 | 39,000 | 2,130 |
| 2007-02-15 | 214 | 218 | 212 | 218 | 9,000 | 2,180 |
| 2007-02-14 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2007-02-13 | 215 | 215 | 214 | 214 | 7,000 | 2,140 |
| 2007-02-09 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2007-02-08 | 210 | 213 | 210 | 213 | 12,000 | 2,130 |
| 2007-02-07 | 213 | 213 | 212 | 212 | 7,000 | 2,120 |
| 2007-02-06 | 213 | 215 | 213 | 214 | 7,000 | 2,140 |
| 2007-02-05 | 224 | 224 | 218 | 218 | 23,000 | 2,180 |
| 2007-02-02 | 220 | 220 | 219 | 219 | 18,000 | 2,190 |
| 2007-02-01 | 218 | 220 | 218 | 220 | 5,000 | 2,200 |
| 2007-01-31 | 218 | 218 | 218 | 218 | 7,000 | 2,180 |
| 2007-01-30 | 232 | 232 | 220 | 220 | 32,000 | 2,200 |
| 2007-01-29 | 223 | 223 | 221 | 223 | 16,000 | 2,230 |
| 2007-01-26 | 223 | 223 | 223 | 223 | 6,000 | 2,230 |
| 2007-01-25 | 224 | 224 | 223 | 223 | 4,000 | 2,230 |
| 2007-01-24 | 224 | 224 | 224 | 224 | 12,000 | 2,240 |
| 2007-01-23 | 232 | 232 | 222 | 223 | 13,000 | 2,230 |
| 2007-01-22 | 229 | 234 | 226 | 230 | 48,000 | 2,300 |
| 2007-01-19 | 216 | 228 | 216 | 228 | 13,000 | 2,280 |
| 2007-01-18 | 210 | 220 | 210 | 220 | 16,000 | 2,200 |
| 2007-01-17 | 215 | 219 | 213 | 219 | 19,000 | 2,190 |
| 2007-01-16 | 215 | 218 | 215 | 216 | 10,000 | 2,160 |
| 2007-01-15 | 210 | 216 | 210 | 215 | 38,000 | 2,150 |
| 2007-01-12 | 206 | 211 | 205 | 210 | 16,000 | 2,100 |
| 2007-01-11 | 203 | 207 | 202 | 207 | 14,000 | 2,070 |
| 2007-01-10 | 212 | 212 | 205 | 205 | 27,000 | 2,050 |
| 2007-01-09 | 206 | 211 | 206 | 211 | 11,000 | 2,110 |
| 2007-01-05 | 212 | 212 | 204 | 204 | 14,000 | 2,040 |
| 2007-01-04 | 199 | 203 | 199 | 203 | 6,000 | 2,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
