6969 松尾電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-12-29 | 88 | 88 | 88 | 88 | 18,000 | 880 |
| 2009-12-28 | 85 | 88 | 83 | 88 | 37,000 | 880 |
| 2009-12-25 | 83 | 84 | 82 | 84 | 9,000 | 840 |
| 2009-12-24 | 83 | 83 | 82 | 83 | 21,000 | 830 |
| 2009-12-22 | 83 | 83 | 82 | 82 | 12,000 | 820 |
| 2009-12-18 | 79 | 83 | 79 | 83 | 6,000 | 830 |
| 2009-12-17 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-12-16 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2009-12-11 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-12-09 | 87 | 87 | 82 | 87 | 6,000 | 870 |
| 2009-12-08 | 85 | 89 | 85 | 89 | 3,000 | 890 |
| 2009-12-07 | 84 | 87 | 84 | 87 | 38,000 | 870 |
| 2009-12-04 | 80 | 84 | 78 | 84 | 9,000 | 840 |
| 2009-12-01 | 71 | 75 | 71 | 75 | 17,000 | 750 |
| 2009-11-30 | 74 | 75 | 74 | 75 | 26,000 | 750 |
| 2009-11-27 | 74 | 74 | 74 | 74 | 18,000 | 740 |
| 2009-11-26 | 77 | 77 | 74 | 74 | 3,000 | 740 |
| 2009-11-25 | 72 | 76 | 69 | 76 | 19,000 | 760 |
| 2009-11-24 | 74 | 76 | 72 | 76 | 16,000 | 760 |
| 2009-11-20 | 74 | 76 | 72 | 76 | 7,000 | 760 |
| 2009-11-19 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2009-11-18 | 82 | 88 | 81 | 83 | 18,000 | 830 |
| 2009-11-17 | 87 | 90 | 87 | 90 | 3,000 | 900 |
| 2009-11-16 | 89 | 89 | 80 | 85 | 8,000 | 850 |
| 2009-11-13 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2009-11-12 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2009-11-10 | 83 | 85 | 83 | 85 | 5,000 | 850 |
| 2009-11-09 | 82 | 82 | 82 | 82 | 13,000 | 820 |
| 2009-11-06 | 83 | 88 | 83 | 88 | 5,000 | 880 |
| 2009-11-05 | 85 | 88 | 83 | 88 | 9,000 | 880 |
| 2009-11-04 | 92 | 92 | 86 | 87 | 14,000 | 870 |
| 2009-11-02 | 88 | 92 | 88 | 92 | 5,000 | 920 |
| 2009-10-30 | 91 | 91 | 89 | 91 | 8,000 | 910 |
| 2009-10-29 | 91 | 91 | 91 | 91 | 18,000 | 910 |
| 2009-10-28 | 92 | 92 | 92 | 92 | 13,000 | 920 |
| 2009-10-27 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-10-26 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2009-10-22 | 94 | 97 | 90 | 97 | 6,000 | 970 |
| 2009-10-21 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-10-20 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-10-19 | 89 | 91 | 89 | 91 | 4,000 | 910 |
| 2009-10-16 | 89 | 94 | 89 | 94 | 7,000 | 940 |
| 2009-10-15 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-10-14 | 89 | 90 | 89 | 90 | 5,000 | 900 |
| 2009-10-13 | 86 | 87 | 86 | 87 | 4,000 | 870 |
| 2009-10-09 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2009-10-08 | 87 | 89 | 85 | 85 | 10,000 | 850 |
| 2009-10-07 | 85 | 86 | 84 | 85 | 9,000 | 850 |
| 2009-10-06 | 84 | 88 | 84 | 88 | 31,000 | 880 |
| 2009-10-05 | 97 | 97 | 93 | 93 | 5,000 | 930 |
| 2009-10-02 | 95 | 98 | 85 | 98 | 12,000 | 980 |
| 2009-09-30 | 91 | 98 | 91 | 98 | 5,000 | 980 |
| 2009-09-29 | 96 | 96 | 96 | 96 | 17,000 | 960 |
| 2009-09-28 | 96 | 96 | 91 | 96 | 18,000 | 960 |
| 2009-09-25 | 96 | 96 | 96 | 96 | 10,000 | 960 |
| 2009-09-24 | 97 | 97 | 96 | 96 | 2,000 | 960 |
| 2009-09-18 | 93 | 99 | 93 | 99 | 7,000 | 990 |
| 2009-09-17 | 100 | 100 | 97 | 100 | 9,000 | 1,000 |
| 2009-09-16 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2009-09-15 | 98 | 100 | 95 | 100 | 33,000 | 1,000 |
| 2009-09-14 | 100 | 101 | 100 | 101 | 10,000 | 1,010 |
| 2009-09-11 | 102 | 103 | 102 | 103 | 8,000 | 1,030 |
| 2009-09-10 | 102 | 107 | 101 | 102 | 35,000 | 1,020 |
| 2009-09-09 | 100 | 104 | 100 | 102 | 17,000 | 1,020 |
| 2009-09-08 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2009-09-07 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2009-09-04 | 101 | 101 | 101 | 101 | 8,000 | 1,010 |
| 2009-09-03 | 99 | 104 | 99 | 101 | 7,000 | 1,010 |
| 2009-09-02 | 99 | 99 | 97 | 97 | 12,000 | 970 |
| 2009-09-01 | 99 | 99 | 99 | 99 | 18,000 | 990 |
| 2009-08-31 | 99 | 100 | 99 | 100 | 26,000 | 1,000 |
| 2009-08-28 | 100 | 100 | 98 | 99 | 39,000 | 990 |
| 2009-08-27 | 102 | 102 | 100 | 100 | 40,000 | 1,000 |
| 2009-08-26 | 102 | 103 | 102 | 103 | 61,000 | 1,030 |
| 2009-08-25 | 99 | 115 | 99 | 104 | 242,000 | 1,040 |
| 2009-08-24 | 98 | 99 | 98 | 99 | 3,000 | 990 |
| 2009-08-21 | 99 | 99 | 98 | 98 | 3,000 | 980 |
| 2009-08-20 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-08-19 | 98 | 99 | 98 | 99 | 8,000 | 990 |
| 2009-08-18 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2009-08-17 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2009-08-14 | 98 | 98 | 97 | 98 | 6,000 | 980 |
| 2009-08-13 | 108 | 108 | 98 | 100 | 41,000 | 1,000 |
| 2009-08-12 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2009-08-11 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2009-08-10 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2009-08-06 | 108 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2009-08-05 | 108 | 108 | 103 | 106 | 12,000 | 1,060 |
| 2009-08-04 | 110 | 110 | 108 | 108 | 8,000 | 1,080 |
| 2009-08-03 | 109 | 110 | 107 | 107 | 25,000 | 1,070 |
| 2009-07-31 | 106 | 108 | 105 | 108 | 9,000 | 1,080 |
| 2009-07-30 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-07-29 | 103 | 106 | 103 | 106 | 23,000 | 1,060 |
| 2009-07-28 | 105 | 105 | 103 | 103 | 13,000 | 1,030 |
| 2009-07-27 | 107 | 107 | 105 | 105 | 6,000 | 1,050 |
| 2009-07-24 | 106 | 106 | 105 | 105 | 4,000 | 1,050 |
| 2009-07-23 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-07-22 | 102 | 106 | 101 | 105 | 19,000 | 1,050 |
| 2009-07-21 | 101 | 105 | 101 | 105 | 14,000 | 1,050 |
| 2009-07-17 | 96 | 98 | 96 | 98 | 8,000 | 980 |
| 2009-07-16 | 94 | 95 | 92 | 92 | 8,000 | 920 |
| 2009-07-15 | 94 | 94 | 92 | 92 | 29,000 | 920 |
| 2009-07-14 | 100 | 100 | 94 | 94 | 8,000 | 940 |
| 2009-07-13 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-07-10 | 97 | 99 | 96 | 96 | 10,000 | 960 |
| 2009-07-09 | 100 | 100 | 97 | 97 | 18,000 | 970 |
| 2009-07-08 | 104 | 104 | 100 | 101 | 14,000 | 1,010 |
| 2009-07-07 | 106 | 107 | 105 | 106 | 6,000 | 1,060 |
| 2009-07-06 | 107 | 107 | 106 | 106 | 59,000 | 1,060 |
| 2009-07-03 | 109 | 111 | 106 | 107 | 25,000 | 1,070 |
| 2009-07-02 | 110 | 110 | 109 | 109 | 13,000 | 1,090 |
| 2009-07-01 | 105 | 109 | 105 | 109 | 7,000 | 1,090 |
| 2009-06-30 | 108 | 110 | 104 | 104 | 20,000 | 1,040 |
| 2009-06-29 | 108 | 108 | 105 | 105 | 33,000 | 1,050 |
| 2009-06-26 | 111 | 114 | 108 | 108 | 25,000 | 1,080 |
| 2009-06-25 | 109 | 109 | 106 | 108 | 9,000 | 1,080 |
| 2009-06-24 | 110 | 110 | 108 | 110 | 13,000 | 1,100 |
| 2009-06-23 | 108 | 110 | 106 | 110 | 30,000 | 1,100 |
| 2009-06-22 | 104 | 113 | 104 | 112 | 50,000 | 1,120 |
| 2009-06-19 | 104 | 107 | 102 | 104 | 26,000 | 1,040 |
| 2009-06-18 | 95 | 101 | 95 | 100 | 23,000 | 1,000 |
| 2009-06-17 | 95 | 96 | 92 | 94 | 23,000 | 940 |
| 2009-06-16 | 95 | 95 | 91 | 92 | 24,000 | 920 |
| 2009-06-15 | 94 | 96 | 94 | 96 | 10,000 | 960 |
| 2009-06-12 | 95 | 95 | 94 | 95 | 5,000 | 950 |
| 2009-06-11 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-06-10 | 92 | 94 | 92 | 94 | 17,000 | 940 |
| 2009-06-09 | 90 | 93 | 90 | 92 | 22,000 | 920 |
| 2009-06-08 | 93 | 93 | 87 | 90 | 15,000 | 900 |
| 2009-06-05 | 91 | 92 | 91 | 92 | 6,000 | 920 |
| 2009-06-04 | 93 | 93 | 92 | 92 | 2,000 | 920 |
| 2009-06-03 | 93 | 93 | 93 | 93 | 8,000 | 930 |
| 2009-06-02 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2009-06-01 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2009-05-29 | 92 | 95 | 90 | 90 | 35,000 | 900 |
| 2009-05-28 | 92 | 92 | 92 | 92 | 23,000 | 920 |
| 2009-05-27 | 91 | 92 | 91 | 92 | 5,000 | 920 |
| 2009-05-26 | 86 | 95 | 86 | 95 | 14,000 | 950 |
| 2009-05-25 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-05-22 | 82 | 85 | 82 | 85 | 3,000 | 850 |
| 2009-05-21 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-05-20 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-05-19 | 85 | 85 | 84 | 84 | 3,000 | 840 |
| 2009-05-18 | 84 | 84 | 82 | 82 | 5,000 | 820 |
| 2009-05-15 | 76 | 80 | 76 | 80 | 2,000 | 800 |
| 2009-05-12 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2009-05-11 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-05-07 | 78 | 78 | 77 | 77 | 4,000 | 770 |
| 2009-05-01 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 2009-04-30 | 77 | 77 | 77 | 77 | 20,000 | 770 |
| 2009-04-28 | 82 | 82 | 77 | 77 | 15,000 | 770 |
| 2009-04-27 | 83 | 83 | 82 | 82 | 2,000 | 820 |
| 2009-04-22 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2009-04-21 | 85 | 85 | 81 | 83 | 5,000 | 830 |
| 2009-04-20 | 80 | 83 | 80 | 83 | 11,000 | 830 |
| 2009-04-17 | 82 | 87 | 82 | 87 | 16,000 | 870 |
| 2009-04-16 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2009-04-13 | 72 | 72 | 70 | 70 | 10,000 | 700 |
| 2009-04-10 | 70 | 72 | 70 | 71 | 8,000 | 710 |
| 2009-04-09 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2009-04-08 | 75 | 75 | 73 | 73 | 6,000 | 730 |
| 2009-04-07 | 77 | 77 | 73 | 75 | 21,000 | 750 |
| 2009-04-06 | 81 | 82 | 81 | 81 | 5,000 | 810 |
| 2009-04-03 | 83 | 83 | 80 | 81 | 14,000 | 810 |
| 2009-04-02 | 77 | 82 | 77 | 80 | 25,000 | 800 |
| 2009-04-01 | 73 | 75 | 66 | 75 | 28,000 | 750 |
| 2009-03-31 | 63 | 70 | 63 | 63 | 45,000 | 630 |
| 2009-03-30 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2009-03-27 | 62 | 62 | 61 | 61 | 12,000 | 610 |
| 2009-03-26 | 59 | 60 | 59 | 60 | 9,000 | 600 |
| 2009-03-25 | 58 | 60 | 57 | 59 | 56,000 | 590 |
| 2009-03-24 | 61 | 61 | 59 | 59 | 7,000 | 590 |
| 2009-03-23 | 59 | 59 | 58 | 58 | 7,000 | 580 |
| 2009-03-19 | 59 | 61 | 59 | 61 | 6,000 | 610 |
| 2009-03-18 | 59 | 61 | 59 | 61 | 7,000 | 610 |
| 2009-03-17 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2009-03-16 | 57 | 57 | 56 | 57 | 16,000 | 570 |
| 2009-03-13 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2009-03-12 | 55 | 57 | 55 | 57 | 4,000 | 570 |
| 2009-03-11 | 56 | 59 | 56 | 59 | 3,000 | 590 |
| 2009-03-10 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2009-03-05 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2009-03-04 | 60 | 60 | 59 | 60 | 8,000 | 600 |
| 2009-03-03 | 59 | 60 | 59 | 60 | 7,000 | 600 |
| 2009-03-02 | 59 | 59 | 59 | 59 | 31,000 | 590 |
| 2009-02-27 | 59 | 59 | 59 | 59 | 23,000 | 590 |
| 2009-02-26 | 59 | 59 | 59 | 59 | 5,000 | 590 |
| 2009-02-25 | 59 | 59 | 59 | 59 | 5,000 | 590 |
| 2009-02-24 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2009-02-23 | 57 | 58 | 55 | 58 | 4,000 | 580 |
| 2009-02-20 | 57 | 57 | 57 | 57 | 8,000 | 570 |
| 2009-02-19 | 57 | 57 | 57 | 57 | 12,000 | 570 |
| 2009-02-18 | 58 | 61 | 58 | 60 | 26,000 | 600 |
| 2009-02-16 | 60 | 60 | 57 | 57 | 10,000 | 570 |
| 2009-02-09 | 63 | 63 | 57 | 60 | 14,000 | 600 |
| 2009-02-06 | 67 | 67 | 63 | 63 | 18,000 | 630 |
| 2009-02-05 | 67 | 67 | 67 | 67 | 11,000 | 670 |
| 2009-01-30 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2009-01-29 | 69 | 69 | 69 | 69 | 29,000 | 690 |
| 2009-01-28 | 69 | 69 | 69 | 69 | 15,000 | 690 |
| 2009-01-26 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2009-01-23 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2009-01-21 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2009-01-19 | 72 | 72 | 68 | 68 | 2,000 | 680 |
| 2009-01-15 | 71 | 71 | 69 | 69 | 4,000 | 690 |
| 2009-01-13 | 75 | 75 | 74 | 74 | 2,000 | 740 |
| 2009-01-09 | 83 | 83 | 75 | 77 | 16,000 | 770 |
| 2009-01-08 | 75 | 79 | 75 | 79 | 7,000 | 790 |
| 2009-01-07 | 75 | 77 | 75 | 75 | 14,000 | 750 |
| 2009-01-06 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-01-05 | 74 | 74 | 74 | 74 | 3,000 | 740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
