6969 松尾電機(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 100 | 103 | 99 | 102 | 7,000 | 1,020 |
| 2011-12-29 | 104 | 104 | 102 | 103 | 24,000 | 1,030 |
| 2011-12-28 | 103 | 105 | 98 | 104 | 55,000 | 1,040 |
| 2011-12-27 | 101 | 108 | 100 | 102 | 129,000 | 1,020 |
| 2011-12-26 | 103 | 104 | 99 | 103 | 30,000 | 1,030 |
| 2011-12-22 | 110 | 110 | 103 | 103 | 36,000 | 1,030 |
| 2011-12-21 | 112 | 112 | 108 | 110 | 48,000 | 1,100 |
| 2011-12-20 | 105 | 110 | 105 | 110 | 97,000 | 1,100 |
| 2011-12-19 | 106 | 106 | 103 | 105 | 141,000 | 1,050 |
| 2011-12-16 | 105 | 110 | 105 | 107 | 83,000 | 1,070 |
| 2011-12-15 | 107 | 107 | 104 | 106 | 39,000 | 1,060 |
| 2011-12-14 | 107 | 110 | 104 | 106 | 32,000 | 1,060 |
| 2011-12-13 | 113 | 114 | 107 | 107 | 40,000 | 1,070 |
| 2011-12-12 | 108 | 114 | 107 | 110 | 100,000 | 1,100 |
| 2011-12-09 | 103 | 108 | 102 | 106 | 186,000 | 1,060 |
| 2011-12-08 | 96 | 102 | 96 | 102 | 216,000 | 1,020 |
| 2011-12-07 | 93 | 98 | 93 | 96 | 132,000 | 960 |
| 2011-12-06 | 91 | 96 | 91 | 93 | 103,000 | 930 |
| 2011-12-05 | 92 | 92 | 89 | 90 | 24,000 | 900 |
| 2011-12-02 | 91 | 92 | 89 | 92 | 21,000 | 920 |
| 2011-12-01 | 91 | 94 | 91 | 93 | 95,000 | 930 |
| 2011-11-30 | 85 | 95 | 85 | 94 | 263,000 | 940 |
| 2011-11-29 | 85 | 87 | 85 | 86 | 55,000 | 860 |
| 2011-11-28 | 82 | 85 | 82 | 85 | 27,000 | 850 |
| 2011-11-25 | 80 | 83 | 80 | 82 | 27,000 | 820 |
| 2011-11-24 | 79 | 80 | 79 | 80 | 3,000 | 800 |
| 2011-11-22 | 75 | 77 | 75 | 77 | 2,000 | 770 |
| 2011-11-18 | 77 | 77 | 76 | 76 | 12,000 | 760 |
| 2011-11-17 | 80 | 80 | 76 | 77 | 6,000 | 770 |
| 2011-11-16 | 80 | 82 | 79 | 79 | 5,000 | 790 |
| 2011-11-15 | 80 | 83 | 80 | 83 | 3,000 | 830 |
| 2011-11-14 | 78 | 80 | 78 | 80 | 8,000 | 800 |
| 2011-11-11 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2011-11-10 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2011-11-09 | 84 | 84 | 83 | 83 | 4,000 | 830 |
| 2011-11-07 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2011-11-04 | 83 | 85 | 83 | 85 | 16,000 | 850 |
| 2011-11-02 | 83 | 83 | 79 | 83 | 14,000 | 830 |
| 2011-11-01 | 84 | 84 | 83 | 83 | 11,000 | 830 |
| 2011-10-31 | 85 | 86 | 83 | 84 | 52,000 | 840 |
| 2011-10-28 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2011-10-27 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-10-26 | 84 | 85 | 84 | 85 | 3,000 | 850 |
| 2011-10-25 | 85 | 85 | 83 | 83 | 17,000 | 830 |
| 2011-10-24 | 84 | 84 | 83 | 83 | 7,000 | 830 |
| 2011-10-21 | 84 | 84 | 84 | 84 | 10,000 | 840 |
| 2011-10-19 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-10-18 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2011-10-17 | 87 | 88 | 87 | 88 | 4,000 | 880 |
| 2011-10-14 | 85 | 86 | 85 | 86 | 6,000 | 860 |
| 2011-10-13 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2011-10-12 | 83 | 84 | 83 | 83 | 5,000 | 830 |
| 2011-10-11 | 88 | 88 | 83 | 83 | 7,000 | 830 |
| 2011-10-07 | 85 | 85 | 83 | 84 | 20,000 | 840 |
| 2011-10-06 | 86 | 87 | 86 | 86 | 8,000 | 860 |
| 2011-10-05 | 90 | 90 | 89 | 89 | 4,000 | 890 |
| 2011-10-03 | 96 | 96 | 91 | 92 | 29,000 | 920 |
| 2011-09-30 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2011-09-29 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-09-28 | 88 | 89 | 88 | 89 | 9,000 | 890 |
| 2011-09-27 | 89 | 90 | 88 | 88 | 7,000 | 880 |
| 2011-09-26 | 88 | 88 | 86 | 87 | 7,000 | 870 |
| 2011-09-22 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2011-09-21 | 89 | 90 | 89 | 90 | 2,000 | 900 |
| 2011-09-20 | 87 | 87 | 86 | 87 | 3,000 | 870 |
| 2011-09-16 | 90 | 91 | 90 | 90 | 9,000 | 900 |
| 2011-09-15 | 91 | 91 | 88 | 90 | 6,000 | 900 |
| 2011-09-14 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-09-13 | 90 | 91 | 87 | 90 | 12,000 | 900 |
| 2011-09-12 | 90 | 91 | 90 | 90 | 5,000 | 900 |
| 2011-09-09 | 94 | 94 | 90 | 90 | 22,000 | 900 |
| 2011-09-08 | 95 | 95 | 94 | 94 | 4,000 | 940 |
| 2011-09-07 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2011-09-05 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2011-09-02 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-09-01 | 95 | 97 | 95 | 97 | 2,000 | 970 |
| 2011-08-31 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2011-08-30 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 2011-08-29 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 2011-08-26 | 95 | 95 | 92 | 94 | 13,000 | 940 |
| 2011-08-25 | 92 | 95 | 91 | 95 | 10,000 | 950 |
| 2011-08-24 | 92 | 94 | 90 | 90 | 14,000 | 900 |
| 2011-08-23 | 90 | 93 | 90 | 92 | 22,000 | 920 |
| 2011-08-22 | 95 | 95 | 94 | 94 | 4,000 | 940 |
| 2011-08-19 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2011-08-18 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-08-17 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-08-16 | 98 | 99 | 98 | 98 | 4,000 | 980 |
| 2011-08-15 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-08-12 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-08-11 | 96 | 97 | 96 | 97 | 4,000 | 970 |
| 2011-08-10 | 97 | 97 | 95 | 95 | 5,000 | 950 |
| 2011-08-09 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-08-08 | 96 | 98 | 96 | 98 | 4,000 | 980 |
| 2011-08-05 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-08-04 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2011-08-03 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2011-08-02 | 101 | 102 | 101 | 101 | 10,000 | 1,010 |
| 2011-08-01 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2011-07-29 | 103 | 103 | 100 | 101 | 25,000 | 1,010 |
| 2011-07-28 | 103 | 103 | 103 | 103 | 10,000 | 1,030 |
| 2011-07-27 | 102 | 103 | 102 | 103 | 8,000 | 1,030 |
| 2011-07-26 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-07-25 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-07-22 | 101 | 103 | 101 | 103 | 39,000 | 1,030 |
| 2011-07-21 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2011-07-20 | 103 | 103 | 102 | 102 | 19,000 | 1,020 |
| 2011-07-19 | 104 | 104 | 103 | 103 | 30,000 | 1,030 |
| 2011-07-15 | 102 | 103 | 102 | 103 | 7,000 | 1,030 |
| 2011-07-14 | 103 | 103 | 102 | 103 | 12,000 | 1,030 |
| 2011-07-13 | 102 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2011-07-12 | 104 | 104 | 102 | 103 | 48,000 | 1,030 |
| 2011-07-11 | 105 | 105 | 104 | 104 | 34,000 | 1,040 |
| 2011-07-08 | 104 | 104 | 103 | 104 | 7,000 | 1,040 |
| 2011-07-07 | 104 | 105 | 104 | 105 | 11,000 | 1,050 |
| 2011-07-06 | 107 | 107 | 104 | 104 | 88,000 | 1,040 |
| 2011-07-05 | 107 | 107 | 107 | 107 | 7,000 | 1,070 |
| 2011-07-04 | 107 | 107 | 105 | 106 | 11,000 | 1,060 |
| 2011-07-01 | 110 | 110 | 107 | 107 | 31,000 | 1,070 |
| 2011-06-30 | 109 | 110 | 108 | 110 | 15,000 | 1,100 |
| 2011-06-29 | 106 | 108 | 106 | 108 | 20,000 | 1,080 |
| 2011-06-28 | 105 | 105 | 104 | 105 | 10,000 | 1,050 |
| 2011-06-27 | 104 | 104 | 103 | 103 | 5,000 | 1,030 |
| 2011-06-24 | 104 | 104 | 103 | 103 | 11,000 | 1,030 |
| 2011-06-22 | 102 | 105 | 102 | 105 | 30,000 | 1,050 |
| 2011-06-21 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2011-06-20 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2011-06-17 | 104 | 104 | 103 | 103 | 6,000 | 1,030 |
| 2011-06-16 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
| 2011-06-15 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-06-14 | 104 | 104 | 103 | 103 | 4,000 | 1,030 |
| 2011-06-13 | 104 | 106 | 102 | 106 | 15,000 | 1,060 |
| 2011-06-10 | 104 | 106 | 103 | 106 | 6,000 | 1,060 |
| 2011-06-09 | 102 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2011-06-08 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-06-07 | 103 | 104 | 103 | 104 | 5,000 | 1,040 |
| 2011-06-06 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-06-03 | 106 | 106 | 103 | 105 | 41,000 | 1,050 |
| 2011-06-02 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 2011-06-01 | 108 | 109 | 106 | 106 | 9,000 | 1,060 |
| 2011-05-31 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2011-05-30 | 106 | 109 | 105 | 105 | 42,000 | 1,050 |
| 2011-05-27 | 108 | 108 | 105 | 105 | 15,000 | 1,050 |
| 2011-05-26 | 110 | 110 | 107 | 107 | 8,000 | 1,070 |
| 2011-05-24 | 111 | 111 | 110 | 110 | 6,000 | 1,100 |
| 2011-05-23 | 113 | 113 | 112 | 113 | 6,000 | 1,130 |
| 2011-05-20 | 110 | 115 | 110 | 115 | 11,000 | 1,150 |
| 2011-05-19 | 109 | 110 | 109 | 110 | 3,000 | 1,100 |
| 2011-05-18 | 106 | 108 | 106 | 108 | 12,000 | 1,080 |
| 2011-05-17 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2011-05-16 | 109 | 109 | 107 | 109 | 5,000 | 1,090 |
| 2011-05-13 | 117 | 117 | 112 | 113 | 30,000 | 1,130 |
| 2011-05-12 | 115 | 120 | 115 | 120 | 15,000 | 1,200 |
| 2011-05-11 | 120 | 120 | 115 | 115 | 25,000 | 1,150 |
| 2011-05-10 | 119 | 120 | 115 | 119 | 10,000 | 1,190 |
| 2011-05-09 | 122 | 122 | 116 | 119 | 51,000 | 1,190 |
| 2011-05-06 | 116 | 120 | 116 | 120 | 44,000 | 1,200 |
| 2011-05-02 | 112 | 115 | 112 | 115 | 24,000 | 1,150 |
| 2011-04-28 | 110 | 110 | 109 | 109 | 16,000 | 1,090 |
| 2011-04-27 | 107 | 110 | 107 | 110 | 16,000 | 1,100 |
| 2011-04-26 | 105 | 106 | 105 | 106 | 3,000 | 1,060 |
| 2011-04-25 | 106 | 107 | 106 | 107 | 2,000 | 1,070 |
| 2011-04-22 | 104 | 107 | 104 | 106 | 8,000 | 1,060 |
| 2011-04-21 | 103 | 107 | 103 | 107 | 4,000 | 1,070 |
| 2011-04-20 | 101 | 103 | 101 | 103 | 7,000 | 1,030 |
| 2011-04-19 | 106 | 106 | 101 | 102 | 40,000 | 1,020 |
| 2011-04-18 | 104 | 106 | 101 | 106 | 22,000 | 1,060 |
| 2011-04-15 | 103 | 109 | 103 | 105 | 5,000 | 1,050 |
| 2011-04-14 | 101 | 104 | 101 | 101 | 7,000 | 1,010 |
| 2011-04-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-04-12 | 104 | 104 | 100 | 100 | 12,000 | 1,000 |
| 2011-04-11 | 102 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2011-04-07 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2011-04-06 | 103 | 103 | 101 | 101 | 2,000 | 1,010 |
| 2011-04-05 | 101 | 102 | 100 | 101 | 19,000 | 1,010 |
| 2011-04-04 | 109 | 110 | 107 | 107 | 13,000 | 1,070 |
| 2011-04-01 | 107 | 108 | 106 | 108 | 8,000 | 1,080 |
| 2011-03-31 | 106 | 108 | 106 | 108 | 18,000 | 1,080 |
| 2011-03-30 | 101 | 103 | 101 | 103 | 5,000 | 1,030 |
| 2011-03-29 | 100 | 101 | 99 | 99 | 40,000 | 990 |
| 2011-03-28 | 106 | 106 | 99 | 100 | 16,000 | 1,000 |
| 2011-03-25 | 102 | 108 | 102 | 106 | 56,000 | 1,060 |
| 2011-03-24 | 104 | 104 | 102 | 103 | 10,000 | 1,030 |
| 2011-03-23 | 104 | 104 | 102 | 104 | 15,000 | 1,040 |
| 2011-03-22 | 100 | 105 | 99 | 99 | 50,000 | 990 |
| 2011-03-18 | 79 | 96 | 79 | 95 | 131,000 | 950 |
| 2011-03-17 | 76 | 87 | 76 | 83 | 39,000 | 830 |
| 2011-03-16 | 70 | 96 | 70 | 91 | 66,000 | 910 |
| 2011-03-15 | 98 | 98 | 78 | 80 | 66,000 | 800 |
| 2011-03-14 | 93 | 101 | 93 | 97 | 39,000 | 970 |
| 2011-03-11 | 118 | 119 | 118 | 119 | 2,000 | 1,190 |
| 2011-03-10 | 125 | 125 | 121 | 121 | 9,000 | 1,210 |
| 2011-03-09 | 124 | 124 | 124 | 124 | 8,000 | 1,240 |
| 2011-03-08 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2011-03-07 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2011-03-04 | 122 | 124 | 121 | 122 | 23,000 | 1,220 |
| 2011-03-03 | 125 | 125 | 120 | 120 | 14,000 | 1,200 |
| 2011-03-02 | 120 | 121 | 120 | 121 | 8,000 | 1,210 |
| 2011-03-01 | 126 | 126 | 121 | 124 | 25,000 | 1,240 |
| 2011-02-28 | 122 | 126 | 122 | 126 | 15,000 | 1,260 |
| 2011-02-25 | 118 | 122 | 118 | 122 | 12,000 | 1,220 |
| 2011-02-24 | 122 | 122 | 120 | 121 | 8,000 | 1,210 |
| 2011-02-23 | 124 | 126 | 124 | 124 | 21,000 | 1,240 |
| 2011-02-22 | 127 | 127 | 123 | 126 | 11,000 | 1,260 |
| 2011-02-21 | 125 | 130 | 125 | 128 | 22,000 | 1,280 |
| 2011-02-18 | 127 | 127 | 125 | 126 | 11,000 | 1,260 |
| 2011-02-17 | 128 | 128 | 126 | 126 | 10,000 | 1,260 |
| 2011-02-16 | 127 | 129 | 126 | 129 | 16,000 | 1,290 |
| 2011-02-15 | 127 | 127 | 125 | 126 | 31,000 | 1,260 |
| 2011-02-14 | 132 | 132 | 126 | 128 | 62,000 | 1,280 |
| 2011-02-10 | 131 | 131 | 129 | 129 | 13,000 | 1,290 |
| 2011-02-09 | 130 | 134 | 130 | 131 | 47,000 | 1,310 |
| 2011-02-08 | 126 | 132 | 126 | 131 | 27,000 | 1,310 |
| 2011-02-07 | 131 | 131 | 128 | 129 | 18,000 | 1,290 |
| 2011-02-04 | 131 | 133 | 129 | 129 | 20,000 | 1,290 |
| 2011-02-03 | 132 | 133 | 130 | 130 | 28,000 | 1,300 |
| 2011-02-02 | 128 | 132 | 128 | 131 | 33,000 | 1,310 |
| 2011-02-01 | 128 | 130 | 127 | 127 | 17,000 | 1,270 |
| 2011-01-31 | 127 | 128 | 125 | 126 | 31,000 | 1,260 |
| 2011-01-28 | 127 | 127 | 123 | 127 | 29,000 | 1,270 |
| 2011-01-27 | 125 | 127 | 124 | 127 | 21,000 | 1,270 |
| 2011-01-26 | 128 | 128 | 125 | 126 | 26,000 | 1,260 |
| 2011-01-25 | 123 | 132 | 123 | 130 | 21,000 | 1,300 |
| 2011-01-24 | 123 | 124 | 121 | 124 | 27,000 | 1,240 |
| 2011-01-21 | 131 | 131 | 125 | 125 | 56,000 | 1,250 |
| 2011-01-20 | 130 | 132 | 129 | 130 | 43,000 | 1,300 |
| 2011-01-19 | 132 | 132 | 130 | 132 | 25,000 | 1,320 |
| 2011-01-18 | 131 | 131 | 128 | 129 | 43,000 | 1,290 |
| 2011-01-17 | 134 | 135 | 131 | 133 | 55,000 | 1,330 |
| 2011-01-14 | 138 | 138 | 134 | 137 | 35,000 | 1,370 |
| 2011-01-13 | 139 | 139 | 134 | 137 | 81,000 | 1,370 |
| 2011-01-12 | 144 | 145 | 136 | 137 | 114,000 | 1,370 |
| 2011-01-11 | 145 | 147 | 144 | 144 | 271,000 | 1,440 |
| 2011-01-07 | 127 | 139 | 127 | 139 | 119,000 | 1,390 |
| 2011-01-06 | 133 | 141 | 130 | 131 | 176,000 | 1,310 |
| 2011-01-05 | 130 | 133 | 129 | 132 | 123,000 | 1,320 |
| 2011-01-04 | 115 | 135 | 114 | 133 | 160,000 | 1,330 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
