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
2011-12-30100103991027,0001,020
2011-12-2910410410210324,0001,030
2011-12-281031059810455,0001,040
2011-12-27101108100102129,0001,020
2011-12-261031049910330,0001,030
2011-12-2211011010310336,0001,030
2011-12-2111211210811048,0001,100
2011-12-2010511010511097,0001,100
2011-12-19106106103105141,0001,050
2011-12-1610511010510783,0001,070
2011-12-1510710710410639,0001,060
2011-12-1410711010410632,0001,060
2011-12-1311311410710740,0001,070
2011-12-12108114107110100,0001,100
2011-12-09103108102106186,0001,060
2011-12-089610296102216,0001,020
2011-12-0793989396132,000960
2011-12-0691969193103,000930
2011-12-059292899024,000900
2011-12-029192899221,000920
2011-12-019194919395,000930
2011-11-3085958594263,000940
2011-11-298587858655,000860
2011-11-288285828527,000850
2011-11-258083808227,000820
2011-11-24798079803,000800
2011-11-22757775772,000770
2011-11-187777767612,000760
2011-11-17808076776,000770
2011-11-16808279795,000790
2011-11-15808380833,000830
2011-11-14788078808,000800
2011-11-11808080802,000800
2011-11-10818181812,000810
2011-11-09848483834,000830
2011-11-07858585852,000850
2011-11-048385838516,000850
2011-11-028383798314,000830
2011-11-018484838311,000830
2011-10-318586838452,000840
2011-10-28858585852,000850
2011-10-27848484841,000840
2011-10-26848584853,000850
2011-10-258585838317,000830
2011-10-24848483837,000830
2011-10-218484848410,000840
2011-10-19888888881,000880
2011-10-18898989892,000890
2011-10-17878887884,000880
2011-10-14858685866,000860
2011-10-13848484844,000840
2011-10-12838483835,000830
2011-10-11888883837,000830
2011-10-078585838420,000840
2011-10-06868786868,000860
2011-10-05909089894,000890
2011-10-039696919229,000920
2011-09-30919191913,000910
2011-09-29898989891,000890
2011-09-28888988899,000890
2011-09-27899088887,000880
2011-09-26888886877,000870
2011-09-229090909011,000900
2011-09-21899089902,000900
2011-09-20878786873,000870
2011-09-16909190909,000900
2011-09-15919188906,000900
2011-09-14919191911,000910
2011-09-139091879012,000900
2011-09-12909190905,000900
2011-09-099494909022,000900
2011-09-08959594944,000940
2011-09-07949594952,000950
2011-09-05979797975,000970
2011-09-02979797971,000970
2011-09-01959795972,000970
2011-08-31979797973,000970
2011-08-309595959511,000950
2011-08-29949594956,000950
2011-08-269595929413,000940
2011-08-259295919510,000950
2011-08-249294909014,000900
2011-08-239093909222,000920
2011-08-22959594944,000940
2011-08-19979797973,000970
2011-08-18989898982,000980
2011-08-17999999991,000990
2011-08-16989998984,000980
2011-08-15979797972,000970
2011-08-12959595952,000950
2011-08-11969796974,000970
2011-08-10979795955,000950
2011-08-09959595952,000950
2011-08-08969896984,000980
2011-08-051001001001002,0001,000
2011-08-041011011011013,0001,010
2011-08-031011011011014,0001,010
2011-08-0210110210110110,0001,010
2011-08-011001011001014,0001,010
2011-07-2910310310010125,0001,010
2011-07-2810310310310310,0001,030
2011-07-271021031021038,0001,030
2011-07-261021021021022,0001,020
2011-07-251021021021022,0001,020
2011-07-2210110310110339,0001,030
2011-07-211021021011013,0001,010
2011-07-2010310310210219,0001,020
2011-07-1910410410310330,0001,030
2011-07-151021031021037,0001,030
2011-07-1410310310210312,0001,030
2011-07-131021031021036,0001,030
2011-07-1210410410210348,0001,030
2011-07-1110510510410434,0001,040
2011-07-081041041031047,0001,040
2011-07-0710410510410511,0001,050
2011-07-0610710710410488,0001,040
2011-07-051071071071077,0001,070
2011-07-0410710710510611,0001,060
2011-07-0111011010710731,0001,070
2011-06-3010911010811015,0001,100
2011-06-2910610810610820,0001,080
2011-06-2810510510410510,0001,050
2011-06-271041041031035,0001,030
2011-06-2410410410310311,0001,030
2011-06-2210210510210530,0001,050
2011-06-211011021011024,0001,020
2011-06-201021021021026,0001,020
2011-06-171041041031036,0001,030
2011-06-161041051041054,0001,050
2011-06-151031031031031,0001,030
2011-06-141041041031034,0001,030
2011-06-1310410610210615,0001,060
2011-06-101041061031066,0001,060
2011-06-091021021011024,0001,020
2011-06-081021021021021,0001,020
2011-06-071031041031045,0001,040
2011-06-061051051051051,0001,050
2011-06-0310610610310541,0001,050
2011-06-021051061051064,0001,060
2011-06-011081091061069,0001,060
2011-05-311101101101103,0001,100
2011-05-3010610910510542,0001,050
2011-05-2710810810510515,0001,050
2011-05-261101101071078,0001,070
2011-05-241111111101106,0001,100
2011-05-231131131121136,0001,130
2011-05-2011011511011511,0001,150
2011-05-191091101091103,0001,100
2011-05-1810610810610812,0001,080
2011-05-171091091091092,0001,090
2011-05-161091091071095,0001,090
2011-05-1311711711211330,0001,130
2011-05-1211512011512015,0001,200
2011-05-1112012011511525,0001,150
2011-05-1011912011511910,0001,190
2011-05-0912212211611951,0001,190
2011-05-0611612011612044,0001,200
2011-05-0211211511211524,0001,150
2011-04-2811011010910916,0001,090
2011-04-2710711010711016,0001,100
2011-04-261051061051063,0001,060
2011-04-251061071061072,0001,070
2011-04-221041071041068,0001,060
2011-04-211031071031074,0001,070
2011-04-201011031011037,0001,030
2011-04-1910610610110240,0001,020
2011-04-1810410610110622,0001,060
2011-04-151031091031055,0001,050
2011-04-141011041011017,0001,010
2011-04-131001001001001,0001,000
2011-04-1210410410010012,0001,000
2011-04-111021031021036,0001,030
2011-04-07999999994,000990
2011-04-061031031011012,0001,010
2011-04-0510110210010119,0001,010
2011-04-0410911010710713,0001,070
2011-04-011071081061088,0001,080
2011-03-3110610810610818,0001,080
2011-03-301011031011035,0001,030
2011-03-29100101999940,000990
2011-03-281061069910016,0001,000
2011-03-2510210810210656,0001,060
2011-03-2410410410210310,0001,030
2011-03-2310410410210415,0001,040
2011-03-22100105999950,000990
2011-03-1879967995131,000950
2011-03-177687768339,000830
2011-03-167096709166,000910
2011-03-159898788066,000800
2011-03-1493101939739,000970
2011-03-111181191181192,0001,190
2011-03-101251251211219,0001,210
2011-03-091241241241248,0001,240
2011-03-081221221221221,0001,220
2011-03-071211211211213,0001,210
2011-03-0412212412112223,0001,220
2011-03-0312512512012014,0001,200
2011-03-021201211201218,0001,210
2011-03-0112612612112425,0001,240
2011-02-2812212612212615,0001,260
2011-02-2511812211812212,0001,220
2011-02-241221221201218,0001,210
2011-02-2312412612412421,0001,240
2011-02-2212712712312611,0001,260
2011-02-2112513012512822,0001,280
2011-02-1812712712512611,0001,260
2011-02-1712812812612610,0001,260
2011-02-1612712912612916,0001,290
2011-02-1512712712512631,0001,260
2011-02-1413213212612862,0001,280
2011-02-1013113112912913,0001,290
2011-02-0913013413013147,0001,310
2011-02-0812613212613127,0001,310
2011-02-0713113112812918,0001,290
2011-02-0413113312912920,0001,290
2011-02-0313213313013028,0001,300
2011-02-0212813212813133,0001,310
2011-02-0112813012712717,0001,270
2011-01-3112712812512631,0001,260
2011-01-2812712712312729,0001,270
2011-01-2712512712412721,0001,270
2011-01-2612812812512626,0001,260
2011-01-2512313212313021,0001,300
2011-01-2412312412112427,0001,240
2011-01-2113113112512556,0001,250
2011-01-2013013212913043,0001,300
2011-01-1913213213013225,0001,320
2011-01-1813113112812943,0001,290
2011-01-1713413513113355,0001,330
2011-01-1413813813413735,0001,370
2011-01-1313913913413781,0001,370
2011-01-12144145136137114,0001,370
2011-01-11145147144144271,0001,440
2011-01-07127139127139119,0001,390
2011-01-06133141130131176,0001,310
2011-01-05130133129132123,0001,320
2011-01-04115135114133160,0001,330

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