6969 松尾電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2008-12-29 | 69 | 69 | 69 | 69 | 35,000 | 690 |
| 2008-12-26 | 69 | 69 | 69 | 69 | 15,000 | 690 |
| 2008-12-25 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2008-12-24 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2008-12-22 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2008-12-19 | 73 | 75 | 71 | 75 | 4,000 | 750 |
| 2008-12-18 | 77 | 79 | 68 | 76 | 39,000 | 760 |
| 2008-12-16 | 72 | 78 | 72 | 78 | 15,000 | 780 |
| 2008-12-11 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2008-12-10 | 72 | 74 | 72 | 74 | 4,000 | 740 |
| 2008-12-09 | 68 | 69 | 68 | 69 | 3,000 | 690 |
| 2008-12-08 | 68 | 70 | 67 | 70 | 4,000 | 700 |
| 2008-12-05 | 68 | 68 | 67 | 68 | 60,000 | 680 |
| 2008-12-04 | 71 | 71 | 66 | 68 | 20,000 | 680 |
| 2008-12-03 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2008-12-02 | 72 | 75 | 71 | 71 | 5,000 | 710 |
| 2008-12-01 | 73 | 73 | 73 | 73 | 27,000 | 730 |
| 2008-11-28 | 78 | 78 | 73 | 73 | 19,000 | 730 |
| 2008-11-27 | 76 | 78 | 76 | 78 | 4,000 | 780 |
| 2008-11-26 | 74 | 74 | 73 | 73 | 4,000 | 730 |
| 2008-11-25 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2008-11-20 | 69 | 75 | 68 | 75 | 7,000 | 750 |
| 2008-11-19 | 71 | 71 | 70 | 70 | 3,000 | 700 |
| 2008-11-18 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2008-11-17 | 71 | 71 | 70 | 71 | 12,000 | 710 |
| 2008-11-14 | 66 | 73 | 66 | 73 | 26,000 | 730 |
| 2008-11-13 | 77 | 77 | 70 | 76 | 16,000 | 760 |
| 2008-11-10 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2008-11-06 | 78 | 78 | 76 | 76 | 4,000 | 760 |
| 2008-11-05 | 86 | 86 | 78 | 83 | 29,000 | 830 |
| 2008-11-04 | 81 | 81 | 79 | 80 | 8,000 | 800 |
| 2008-10-31 | 78 | 79 | 78 | 79 | 4,000 | 790 |
| 2008-10-30 | 78 | 78 | 77 | 77 | 5,000 | 770 |
| 2008-10-29 | 82 | 84 | 77 | 77 | 46,000 | 770 |
| 2008-10-28 | 80 | 80 | 78 | 78 | 8,000 | 780 |
| 2008-10-27 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2008-10-23 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2008-10-21 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2008-10-17 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2008-10-16 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2008-10-15 | 81 | 96 | 75 | 93 | 13,000 | 930 |
| 2008-10-14 | 93 | 93 | 92 | 92 | 2,000 | 920 |
| 2008-10-10 | 80 | 80 | 79 | 80 | 36,000 | 800 |
| 2008-10-09 | 74 | 84 | 74 | 84 | 15,000 | 840 |
| 2008-10-08 | 80 | 87 | 72 | 87 | 65,000 | 870 |
| 2008-10-07 | 70 | 80 | 68 | 80 | 49,000 | 800 |
| 2008-10-06 | 89 | 92 | 86 | 90 | 10,000 | 900 |
| 2008-10-03 | 91 | 91 | 90 | 90 | 14,000 | 900 |
| 2008-10-02 | 93 | 93 | 90 | 92 | 8,000 | 920 |
| 2008-10-01 | 95 | 95 | 93 | 93 | 3,000 | 930 |
| 2008-09-30 | 95 | 95 | 94 | 95 | 15,000 | 950 |
| 2008-09-29 | 96 | 96 | 96 | 96 | 25,000 | 960 |
| 2008-09-26 | 97 | 97 | 96 | 96 | 11,000 | 960 |
| 2008-09-25 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2008-09-24 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-09-22 | 102 | 102 | 98 | 98 | 5,000 | 980 |
| 2008-09-19 | 98 | 100 | 96 | 100 | 7,000 | 1,000 |
| 2008-09-17 | 95 | 98 | 95 | 98 | 3,000 | 980 |
| 2008-09-16 | 94 | 95 | 94 | 94 | 6,000 | 940 |
| 2008-09-12 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-09-11 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-09-10 | 100 | 102 | 100 | 101 | 4,000 | 1,010 |
| 2008-09-09 | 96 | 100 | 96 | 100 | 3,000 | 1,000 |
| 2008-09-08 | 97 | 100 | 95 | 95 | 22,000 | 950 |
| 2008-09-05 | 98 | 98 | 93 | 95 | 13,000 | 950 |
| 2008-09-04 | 102 | 102 | 98 | 98 | 11,000 | 980 |
| 2008-09-03 | 102 | 105 | 101 | 101 | 12,000 | 1,010 |
| 2008-09-02 | 105 | 105 | 101 | 101 | 12,000 | 1,010 |
| 2008-09-01 | 108 | 108 | 105 | 105 | 13,000 | 1,050 |
| 2008-08-29 | 107 | 108 | 107 | 108 | 7,000 | 1,080 |
| 2008-08-28 | 110 | 110 | 105 | 107 | 18,000 | 1,070 |
| 2008-08-27 | 105 | 110 | 105 | 110 | 7,000 | 1,100 |
| 2008-08-22 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2008-08-21 | 107 | 107 | 102 | 104 | 7,000 | 1,040 |
| 2008-08-20 | 110 | 111 | 107 | 107 | 7,000 | 1,070 |
| 2008-08-18 | 109 | 113 | 109 | 113 | 4,000 | 1,130 |
| 2008-08-15 | 105 | 113 | 105 | 113 | 12,000 | 1,130 |
| 2008-08-14 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-08-13 | 114 | 117 | 114 | 117 | 3,000 | 1,170 |
| 2008-08-12 | 115 | 115 | 114 | 114 | 4,000 | 1,140 |
| 2008-08-11 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-08-08 | 115 | 116 | 114 | 115 | 9,000 | 1,150 |
| 2008-08-07 | 115 | 118 | 113 | 113 | 6,000 | 1,130 |
| 2008-08-06 | 118 | 118 | 114 | 117 | 4,000 | 1,170 |
| 2008-08-05 | 119 | 119 | 115 | 116 | 8,000 | 1,160 |
| 2008-08-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-07-31 | 120 | 120 | 116 | 116 | 4,000 | 1,160 |
| 2008-07-30 | 118 | 120 | 117 | 120 | 10,000 | 1,200 |
| 2008-07-29 | 120 | 121 | 115 | 116 | 28,000 | 1,160 |
| 2008-07-28 | 127 | 128 | 119 | 120 | 29,000 | 1,200 |
| 2008-07-25 | 125 | 127 | 125 | 127 | 7,000 | 1,270 |
| 2008-07-24 | 124 | 128 | 124 | 128 | 4,000 | 1,280 |
| 2008-07-23 | 119 | 132 | 119 | 132 | 10,000 | 1,320 |
| 2008-07-22 | 120 | 120 | 119 | 119 | 4,000 | 1,190 |
| 2008-07-18 | 122 | 122 | 120 | 120 | 13,000 | 1,200 |
| 2008-07-17 | 120 | 120 | 119 | 119 | 4,000 | 1,190 |
| 2008-07-16 | 118 | 121 | 118 | 119 | 10,000 | 1,190 |
| 2008-07-15 | 129 | 129 | 118 | 118 | 26,000 | 1,180 |
| 2008-07-14 | 127 | 132 | 125 | 129 | 5,000 | 1,290 |
| 2008-07-11 | 116 | 128 | 116 | 128 | 16,000 | 1,280 |
| 2008-07-10 | 116 | 120 | 116 | 119 | 10,000 | 1,190 |
| 2008-07-09 | 122 | 122 | 115 | 115 | 14,000 | 1,150 |
| 2008-07-08 | 124 | 127 | 121 | 121 | 8,000 | 1,210 |
| 2008-07-07 | 126 | 126 | 126 | 126 | 33,000 | 1,260 |
| 2008-07-04 | 125 | 129 | 125 | 126 | 4,000 | 1,260 |
| 2008-07-03 | 125 | 125 | 123 | 125 | 16,000 | 1,250 |
| 2008-07-02 | 127 | 127 | 125 | 127 | 17,000 | 1,270 |
| 2008-07-01 | 129 | 129 | 127 | 127 | 12,000 | 1,270 |
| 2008-06-30 | 125 | 133 | 125 | 129 | 40,000 | 1,290 |
| 2008-06-27 | 136 | 136 | 122 | 125 | 32,000 | 1,250 |
| 2008-06-26 | 136 | 138 | 136 | 136 | 3,000 | 1,360 |
| 2008-06-25 | 136 | 138 | 135 | 138 | 21,000 | 1,380 |
| 2008-06-24 | 142 | 142 | 138 | 139 | 10,000 | 1,390 |
| 2008-06-23 | 136 | 147 | 136 | 144 | 33,000 | 1,440 |
| 2008-06-20 | 138 | 141 | 136 | 139 | 20,000 | 1,390 |
| 2008-06-19 | 134 | 136 | 133 | 135 | 35,000 | 1,350 |
| 2008-06-18 | 131 | 135 | 131 | 135 | 30,000 | 1,350 |
| 2008-06-17 | 127 | 129 | 126 | 129 | 8,000 | 1,290 |
| 2008-06-16 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 2008-06-13 | 125 | 127 | 124 | 127 | 10,000 | 1,270 |
| 2008-06-12 | 125 | 125 | 124 | 125 | 19,000 | 1,250 |
| 2008-06-11 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2008-06-10 | 126 | 126 | 125 | 125 | 11,000 | 1,250 |
| 2008-06-09 | 127 | 128 | 123 | 128 | 21,000 | 1,280 |
| 2008-06-06 | 129 | 130 | 127 | 130 | 13,000 | 1,300 |
| 2008-06-05 | 128 | 129 | 126 | 126 | 27,000 | 1,260 |
| 2008-06-04 | 127 | 127 | 125 | 127 | 19,000 | 1,270 |
| 2008-06-03 | 125 | 129 | 125 | 129 | 16,000 | 1,290 |
| 2008-06-02 | 126 | 133 | 125 | 130 | 13,000 | 1,300 |
| 2008-05-30 | 123 | 123 | 120 | 122 | 5,000 | 1,220 |
| 2008-05-29 | 121 | 121 | 120 | 121 | 35,000 | 1,210 |
| 2008-05-28 | 122 | 124 | 122 | 124 | 18,000 | 1,240 |
| 2008-05-27 | 120 | 122 | 120 | 122 | 28,000 | 1,220 |
| 2008-05-26 | 123 | 127 | 122 | 125 | 19,000 | 1,250 |
| 2008-05-23 | 126 | 126 | 125 | 125 | 5,000 | 1,250 |
| 2008-05-22 | 126 | 126 | 125 | 125 | 47,000 | 1,250 |
| 2008-05-21 | 124 | 128 | 121 | 128 | 23,000 | 1,280 |
| 2008-05-20 | 121 | 126 | 118 | 126 | 42,000 | 1,260 |
| 2008-05-19 | 117 | 123 | 117 | 122 | 15,000 | 1,220 |
| 2008-05-16 | 118 | 119 | 116 | 116 | 24,000 | 1,160 |
| 2008-05-15 | 116 | 119 | 116 | 116 | 8,000 | 1,160 |
| 2008-05-14 | 115 | 118 | 114 | 114 | 22,000 | 1,140 |
| 2008-05-12 | 112 | 113 | 111 | 113 | 5,000 | 1,130 |
| 2008-05-09 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-05-08 | 116 | 116 | 113 | 113 | 16,000 | 1,130 |
| 2008-05-07 | 117 | 117 | 115 | 116 | 6,000 | 1,160 |
| 2008-05-02 | 114 | 119 | 114 | 115 | 6,000 | 1,150 |
| 2008-05-01 | 119 | 119 | 113 | 113 | 11,000 | 1,130 |
| 2008-04-30 | 119 | 122 | 118 | 122 | 32,000 | 1,220 |
| 2008-04-28 | 120 | 121 | 118 | 118 | 39,000 | 1,180 |
| 2008-04-25 | 115 | 118 | 115 | 118 | 7,000 | 1,180 |
| 2008-04-24 | 113 | 117 | 113 | 116 | 6,000 | 1,160 |
| 2008-04-23 | 113 | 118 | 112 | 118 | 8,000 | 1,180 |
| 2008-04-22 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2008-04-18 | 119 | 120 | 113 | 117 | 11,000 | 1,170 |
| 2008-04-17 | 112 | 118 | 112 | 118 | 12,000 | 1,180 |
| 2008-04-16 | 112 | 118 | 112 | 118 | 11,000 | 1,180 |
| 2008-04-15 | 110 | 113 | 109 | 109 | 5,000 | 1,090 |
| 2008-04-10 | 108 | 112 | 108 | 112 | 2,000 | 1,120 |
| 2008-04-09 | 112 | 114 | 109 | 114 | 10,000 | 1,140 |
| 2008-04-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-04-07 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-04-04 | 115 | 115 | 110 | 111 | 4,000 | 1,110 |
| 2008-04-03 | 115 | 116 | 115 | 116 | 7,000 | 1,160 |
| 2008-04-02 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-04-01 | 113 | 113 | 112 | 112 | 2,000 | 1,120 |
| 2008-03-31 | 114 | 118 | 114 | 117 | 30,000 | 1,170 |
| 2008-03-28 | 112 | 114 | 112 | 114 | 13,000 | 1,140 |
| 2008-03-26 | 108 | 112 | 108 | 112 | 2,000 | 1,120 |
| 2008-03-25 | 112 | 114 | 112 | 114 | 4,000 | 1,140 |
| 2008-03-24 | 110 | 113 | 110 | 111 | 5,000 | 1,110 |
| 2008-03-21 | 108 | 110 | 107 | 110 | 13,000 | 1,100 |
| 2008-03-19 | 106 | 108 | 106 | 108 | 16,000 | 1,080 |
| 2008-03-18 | 105 | 106 | 105 | 106 | 30,000 | 1,060 |
| 2008-03-17 | 106 | 106 | 102 | 106 | 4,000 | 1,060 |
| 2008-03-14 | 107 | 108 | 107 | 108 | 15,000 | 1,080 |
| 2008-03-13 | 107 | 108 | 106 | 107 | 9,000 | 1,070 |
| 2008-03-12 | 113 | 113 | 108 | 108 | 8,000 | 1,080 |
| 2008-03-11 | 107 | 110 | 106 | 107 | 11,000 | 1,070 |
| 2008-03-10 | 112 | 112 | 109 | 110 | 7,000 | 1,100 |
| 2008-03-07 | 110 | 115 | 110 | 113 | 72,000 | 1,130 |
| 2008-03-06 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-03-05 | 112 | 114 | 112 | 114 | 2,000 | 1,140 |
| 2008-03-04 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2008-03-03 | 116 | 116 | 115 | 115 | 24,000 | 1,150 |
| 2008-02-29 | 114 | 116 | 114 | 116 | 4,000 | 1,160 |
| 2008-02-28 | 117 | 117 | 114 | 114 | 16,000 | 1,140 |
| 2008-02-27 | 114 | 115 | 112 | 114 | 10,000 | 1,140 |
| 2008-02-26 | 115 | 116 | 112 | 114 | 12,000 | 1,140 |
| 2008-02-25 | 112 | 113 | 110 | 113 | 8,000 | 1,130 |
| 2008-02-22 | 113 | 113 | 109 | 113 | 14,000 | 1,130 |
| 2008-02-21 | 113 | 113 | 112 | 113 | 9,000 | 1,130 |
| 2008-02-20 | 114 | 114 | 109 | 109 | 11,000 | 1,090 |
| 2008-02-19 | 111 | 114 | 108 | 114 | 29,000 | 1,140 |
| 2008-02-18 | 114 | 115 | 111 | 111 | 4,000 | 1,110 |
| 2008-02-15 | 108 | 108 | 106 | 106 | 18,000 | 1,060 |
| 2008-02-14 | 107 | 108 | 107 | 108 | 24,000 | 1,080 |
| 2008-02-13 | 107 | 110 | 106 | 110 | 27,000 | 1,100 |
| 2008-02-12 | 111 | 111 | 107 | 110 | 22,000 | 1,100 |
| 2008-02-08 | 116 | 116 | 114 | 114 | 7,000 | 1,140 |
| 2008-02-07 | 111 | 115 | 111 | 115 | 8,000 | 1,150 |
| 2008-02-06 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-02-05 | 117 | 118 | 116 | 118 | 14,000 | 1,180 |
| 2008-02-04 | 120 | 120 | 116 | 117 | 28,000 | 1,170 |
| 2008-02-01 | 121 | 121 | 120 | 120 | 8,000 | 1,200 |
| 2008-01-31 | 115 | 120 | 115 | 120 | 14,000 | 1,200 |
| 2008-01-30 | 118 | 119 | 117 | 117 | 9,000 | 1,170 |
| 2008-01-29 | 120 | 120 | 120 | 120 | 18,000 | 1,200 |
| 2008-01-28 | 121 | 124 | 119 | 120 | 21,000 | 1,200 |
| 2008-01-25 | 120 | 122 | 120 | 120 | 8,000 | 1,200 |
| 2008-01-24 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-01-23 | 115 | 117 | 109 | 117 | 33,000 | 1,170 |
| 2008-01-22 | 115 | 115 | 113 | 114 | 20,000 | 1,140 |
| 2008-01-21 | 126 | 126 | 119 | 119 | 13,000 | 1,190 |
| 2008-01-18 | 123 | 125 | 122 | 125 | 12,000 | 1,250 |
| 2008-01-17 | 117 | 130 | 117 | 130 | 16,000 | 1,300 |
| 2008-01-16 | 128 | 128 | 118 | 120 | 17,000 | 1,200 |
| 2008-01-15 | 127 | 127 | 109 | 118 | 52,000 | 1,180 |
| 2008-01-10 | 133 | 140 | 131 | 140 | 5,000 | 1,400 |
| 2008-01-09 | 132 | 132 | 130 | 131 | 14,000 | 1,310 |
| 2008-01-08 | 133 | 136 | 130 | 132 | 28,000 | 1,320 |
| 2008-01-07 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2008-01-04 | 140 | 140 | 140 | 140 | 30,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
