6969 松尾電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	114	115	108	113	69,000	1,130
2010-12-29	108	123	107	113	300,000	1,130
2010-12-28	107	108	106	108	142,000	1,080
2010-12-27	102	107	100	106	250,000	1,060
2010-12-24	96	103	96	102	83,000	1,020
2010-12-22	99	99	97	97	49,000	970
2010-12-21	100	103	99	101	42,000	1,010
2010-12-20	97	101	97	101	23,000	1,010
2010-12-17	94	97	94	96	23,000	960
2010-12-16	93	95	92	95	15,000	950
2010-12-15	94	94	93	93	13,000	930
2010-12-14	94	94	93	93	12,000	930
2010-12-13	93	94	93	94	13,000	940
2010-12-10	95	95	91	93	19,000	930
2010-12-09	97	97	94	95	43,000	950
2010-12-08	93	96	93	96	55,000	960
2010-12-07	92	93	91	92	123,000	920
2010-12-06	90	91	90	91	16,000	910
2010-12-03	90	92	90	90	11,000	900
2010-12-02	90	90	90	90	5,000	900
2010-12-01	89	89	88	89	13,000	890
2010-11-30	91	91	90	90	38,000	900
2010-11-29	90	91	90	90	30,000	900
2010-11-26	90	90	90	90	14,000	900
2010-11-25	90	91	90	90	21,000	900
2010-11-24	90	90	89	89	7,000	890
2010-11-22	91	91	91	91	5,000	910
2010-11-19	90	91	90	91	23,000	910
2010-11-18	89	91	89	91	8,000	910
2010-11-17	89	89	89	89	59,000	890
2010-11-16	90	90	90	90	59,000	900
2010-11-15	90	91	90	91	52,000	910
2010-11-12	90	90	89	89	53,000	890
2010-11-11	89	92	89	90	21,000	900
2010-11-10	88	88	88	88	1,000	880
2010-11-09	89	89	88	88	9,000	880
2010-11-08	89	91	89	89	5,000	890
2010-11-05	85	88	85	86	4,000	860
2010-11-04	85	86	85	85	5,000	850
2010-11-02	84	85	84	85	2,000	850
2010-11-01	87	90	84	85	21,000	850
2010-10-29	90	90	87	88	22,000	880
2010-10-28	89	90	88	90	28,000	900
2010-10-27	88	88	88	88	1,000	880
2010-10-26	86	86	86	86	1,000	860
2010-10-22	89	89	87	87	5,000	870
2010-10-19	84	87	84	87	3,000	870
2010-10-18	87	87	86	86	3,000	860
2010-10-15	86	87	86	87	2,000	870
2010-10-14	90	90	90	90	1,000	900
2010-10-13	87	90	87	90	6,000	900
2010-10-08	90	90	90	90	1,000	900
2010-10-06	87	89	87	89	3,000	890
2010-10-05	88	90	88	90	6,000	900
2010-10-04	87	90	87	88	11,000	880
2010-10-01	85	86	85	86	18,000	860
2010-09-30	88	88	85	85	41,000	850
2010-09-29	87	87	87	87	8,000	870
2010-09-28	85	86	85	86	23,000	860
2010-09-24	88	88	83	85	7,000	850
2010-09-22	90	90	88	88	12,000	880
2010-09-21	88	89	87	87	5,000	870
2010-09-17	85	87	85	87	2,000	870
2010-09-16	86	89	86	89	10,000	890
2010-09-15	83	87	83	85	13,000	850
2010-09-14	87	88	85	88	4,000	880
2010-09-13	86	87	86	87	11,000	870
2010-09-10	86	88	84	86	10,000	860
2010-09-09	84	84	84	84	1,000	840
2010-09-08	81	82	81	82	2,000	820
2010-09-07	83	85	83	85	9,000	850
2010-09-03	83	84	82	82	9,000	820
2010-09-02	83	83	83	83	2,000	830
2010-09-01	79	82	79	82	4,000	820
2010-08-31	81	81	81	81	21,000	810
2010-08-30	81	81	81	81	1,000	810
2010-08-27	79	79	79	79	19,000	790
2010-08-26	79	79	79	79	1,000	790
2010-08-25	79	81	78	79	18,000	790
2010-08-24	83	86	76	84	40,000	840
2010-08-23	84	84	84	84	4,000	840
2010-08-18	85	85	85	85	3,000	850
2010-08-17	83	85	82	85	12,000	850
2010-08-16	83	83	83	83	5,000	830
2010-08-13	84	84	84	84	1,000	840
2010-08-12	84	85	83	85	10,000	850
2010-08-11	87	87	84	86	10,000	860
2010-08-10	86	89	85	87	80,000	870
2010-08-09	98	98	83	84	232,000	840
2010-08-06	98	101	98	101	11,000	1,010
2010-08-05	98	100	98	100	2,000	1,000
2010-08-04	100	100	100	100	3,000	1,000
2010-08-03	102	102	101	102	9,000	1,020
2010-08-02	100	102	96	102	14,000	1,020
2010-07-30	99	102	99	102	5,000	1,020
2010-07-29	103	103	101	101	31,000	1,010
2010-07-28	100	103	100	103	9,000	1,030
2010-07-27	97	100	97	99	14,000	990
2010-07-23	96	100	96	100	5,000	1,000
2010-07-22	94	100	94	100	7,000	1,000
2010-07-21	97	99	96	99	5,000	990
2010-07-20	95	100	94	100	7,000	1,000
2010-07-16	100	100	99	100	5,000	1,000
2010-07-15	99	100	99	99	37,000	990
2010-07-14	97	100	97	99	3,000	990
2010-07-13	99	99	99	99	1,000	990
2010-07-09	99	99	99	99	3,000	990
2010-07-08	98	100	97	100	9,000	1,000
2010-07-07	102	102	98	100	26,000	1,000
2010-07-06	98	102	98	102	18,000	1,020
2010-07-05	98	98	98	98	4,000	980
2010-07-02	95	98	95	98	2,000	980
2010-07-01	96	96	95	95	6,000	950
2010-06-30	96	98	96	97	12,000	970
2010-06-29	104	104	98	103	44,000	1,030
2010-06-28	104	104	102	104	17,000	1,040
2010-06-25	100	104	100	104	6,000	1,040
2010-06-24	104	104	104	104	4,000	1,040
2010-06-23	102	103	101	103	6,000	1,030
2010-06-22	103	103	101	102	7,000	1,020
2010-06-21	102	104	102	104	6,000	1,040
2010-06-18	101	105	101	105	5,000	1,050
2010-06-17	102	102	102	102	1,000	1,020
2010-06-16	103	103	103	103	9,000	1,030
2010-06-15	102	102	101	101	11,000	1,010
2010-06-14	100	101	100	101	2,000	1,010
2010-06-11	100	101	100	100	5,000	1,000
2010-06-10	100	100	100	100	1,000	1,000
2010-06-04	103	103	103	103	1,000	1,030
2010-06-03	104	111	103	105	33,000	1,050
2010-06-02	105	105	101	104	38,000	1,040
2010-06-01	102	102	101	101	10,000	1,010
2010-05-31	100	101	99	100	9,000	1,000
2010-05-28	98	100	98	99	6,000	990
2010-05-27	94	94	94	94	1,000	940
2010-05-26	94	94	94	94	1,000	940
2010-05-25	93	94	92	94	7,000	940
2010-05-24	93	93	92	92	4,000	920
2010-05-21	96	96	92	92	5,000	920
2010-05-20	96	96	96	96	1,000	960
2010-05-19	98	98	98	98	2,000	980
2010-05-18	99	99	99	99	1,000	990
2010-05-17	104	104	99	103	27,000	1,030
2010-05-14	103	103	103	103	2,000	1,030
2010-05-13	99	100	99	100	5,000	1,000
2010-05-12	103	104	98	98	29,000	980
2010-05-11	107	110	102	102	12,000	1,020
2010-05-10	107	107	106	106	6,000	1,060
2010-05-07	107	107	105	105	23,000	1,050
2010-05-06	116	116	108	114	33,000	1,140
2010-04-30	115	116	115	116	4,000	1,160
2010-04-28	114	114	110	112	26,000	1,120
2010-04-27	115	119	114	116	37,000	1,160
2010-04-26	108	120	107	115	83,000	1,150
2010-04-23	103	107	103	107	56,000	1,070
2010-04-22	100	101	100	101	9,000	1,010
2010-04-21	99	99	99	99	10,000	990
2010-04-20	98	99	98	99	8,000	990
2010-04-19	98	98	97	97	13,000	970
2010-04-16	98	99	97	98	21,000	980
2010-04-15	98	98	98	98	5,000	980
2010-04-14	97	97	97	97	3,000	970
2010-04-13	97	97	96	96	18,000	960
2010-04-12	102	102	95	96	50,000	960
2010-04-09	98	99	98	99	2,000	990
2010-04-08	99	99	99	99	3,000	990
2010-04-07	103	103	103	103	1,000	1,030
2010-04-06	105	105	103	103	13,000	1,030
2010-04-05	100	107	99	107	40,000	1,070
2010-04-02	97	103	96	100	27,000	1,000
2010-04-01	99	99	96	97	16,000	970
2010-03-31	96	100	96	100	27,000	1,000
2010-03-30	95	96	95	96	3,000	960
2010-03-29	95	95	91	94	20,000	940
2010-03-26	95	95	95	95	16,000	950
2010-03-25	94	95	94	95	7,000	950
2010-03-24	96	96	94	95	16,000	950
2010-03-23	91	98	91	94	14,000	940
2010-03-19	91	91	91	91	7,000	910
2010-03-18	90	91	90	90	35,000	900
2010-03-17	92	92	91	91	4,000	910
2010-03-16	89	93	89	90	33,000	900
2010-03-15	89	90	88	90	9,000	900
2010-03-12	88	89	88	88	8,000	880
2010-03-11	86	89	86	89	22,000	890
2010-03-10	84	86	84	85	18,000	850
2010-03-09	85	86	83	85	80,000	850
2010-03-08	91	91	90	90	4,000	900
2010-03-05	90	92	90	90	12,000	900
2010-03-04	93	93	90	90	37,000	900
2010-03-03	88	88	88	88	16,000	880
2010-03-02	87	89	86	87	20,000	870
2010-03-01	85	86	85	86	32,000	860
2010-02-26	84	84	84	84	1,000	840
2010-02-25	80	84	80	83	13,000	830
2010-02-24	83	83	80	81	5,000	810
2010-02-22	85	85	85	85	2,000	850
2010-02-19	84	84	84	84	1,000	840
2010-02-18	85	86	83	83	12,000	830
2010-02-17	83	86	83	86	5,000	860
2010-02-16	85	85	85	85	1,000	850
2010-02-15	82	83	82	83	9,000	830
2010-02-12	85	89	85	85	28,000	850
2010-02-10	92	92	92	92	4,000	920
2010-02-08	94	94	93	93	11,000	930
2010-02-05	90	96	90	96	7,000	960
2010-02-04	100	100	100	100	2,000	1,000
2010-02-03	98	98	98	98	6,000	980
2010-02-02	98	98	97	98	3,000	980
2010-02-01	99	100	95	99	25,000	990
2010-01-29	95	104	93	97	33,000	970
2010-01-28	91	93	89	93	20,000	930
2010-01-27	92	92	91	91	6,000	910
2010-01-22	90	94	89	94	10,000	940
2010-01-21	91	92	91	91	3,000	910
2010-01-19	90	92	90	91	19,000	910
2010-01-15	91	92	90	92	4,000	920
2010-01-14	92	92	91	91	3,000	910
2010-01-08	87	92	87	92	3,000	920
2010-01-07	91	91	90	90	8,000	900
2010-01-06	95	95	92	92	14,000	920
2010-01-05	92	95	92	95	10,000	950
2010-01-04	90	91	90	90	10,000	900

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