6969 松尾電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	108	112	106	111	97,000	1,110
2012-12-27	112	112	107	108	88,000	1,080
2012-12-26	109	112	109	112	90,000	1,120
2012-12-25	104	112	103	109	236,000	1,090
2012-12-21	102	105	101	103	99,000	1,030
2012-12-20	103	103	99	102	42,000	1,020
2012-12-19	99	103	98	102	73,000	1,020
2012-12-18	100	100	98	99	42,000	990
2012-12-17	99	100	97	100	58,000	1,000
2012-12-14	99	100	98	99	70,000	990
2012-12-13	98	99	96	99	55,000	990
2012-12-12	97	99	97	99	17,000	990
2012-12-11	97	99	96	97	45,000	970
2012-12-10	98	99	95	99	111,000	990
2012-12-07	100	100	97	98	102,000	980
2012-12-06	96	100	95	100	48,000	1,000
2012-12-05	96	98	95	97	59,000	970
2012-12-04	99	99	96	97	141,000	970
2012-12-03	102	102	97	100	271,000	1,000
2012-11-30	105	105	99	102	187,000	1,020
2012-11-29	101	105	101	105	26,000	1,050
2012-11-28	100	102	99	101	112,000	1,010
2012-11-27	107	108	100	102	190,000	1,020
2012-11-26	107	108	104	108	52,000	1,080
2012-11-22	102	107	101	107	53,000	1,070
2012-11-21	101	105	100	104	67,000	1,040
2012-11-20	106	108	100	100	159,000	1,000
2012-11-19	106	107	102	107	58,000	1,070
2012-11-16	103	106	101	105	59,000	1,050
2012-11-15	97	104	96	104	42,000	1,040
2012-11-14	98	99	96	99	8,000	990
2012-11-13	97	99	93	98	40,000	980
2012-11-12	96	100	94	100	35,000	1,000
2012-11-09	101	101	98	98	12,000	980
2012-11-08	94	100	94	100	29,000	1,000
2012-11-07	96	101	91	97	100,000	970
2012-11-06	103	103	101	101	16,000	1,010
2012-11-05	103	103	103	103	8,000	1,030
2012-11-02	107	107	102	103	68,000	1,030
2012-10-31	107	107	104	107	63,000	1,070
2012-10-30	108	110	107	107	41,000	1,070
2012-10-29	106	108	106	108	13,000	1,080
2012-10-26	106	107	105	106	41,000	1,060
2012-10-25	106	108	106	108	5,000	1,080
2012-10-24	105	108	105	108	12,000	1,080
2012-10-23	105	107	105	107	44,000	1,070
2012-10-22	108	108	105	106	79,000	1,060
2012-10-19	112	114	105	110	186,000	1,100
2012-10-18	115	115	115	115	1,000	1,150
2012-10-17	115	118	108	114	184,000	1,140
2012-10-16	119	120	114	116	93,000	1,160
2012-10-15	112	119	112	119	86,000	1,190
2012-10-12	114	116	112	116	19,000	1,160
2012-10-11	115	115	111	115	27,000	1,150
2012-10-10	116	116	112	116	40,000	1,160
2012-10-09	111	116	111	116	27,000	1,160
2012-10-05	111	116	111	115	78,000	1,150
2012-10-04	107	111	106	111	56,000	1,110
2012-10-03	107	107	106	107	52,000	1,070
2012-10-02	104	105	104	104	26,000	1,040
2012-10-01	105	105	104	104	8,000	1,040
2012-09-28	105	105	103	104	39,000	1,040
2012-09-27	102	108	102	105	61,000	1,050
2012-09-26	109	109	103	105	60,000	1,050
2012-09-25	106	110	105	109	31,000	1,090
2012-09-24	106	109	104	107	77,000	1,070
2012-09-21	107	109	106	108	93,000	1,080
2012-09-20	108	111	106	111	108,000	1,110
2012-09-19	108	111	108	111	15,000	1,110
2012-09-18	110	110	108	108	42,000	1,080
2012-09-14	110	112	109	112	21,000	1,120
2012-09-13	113	113	108	109	124,000	1,090
2012-09-12	114	116	112	116	29,000	1,160
2012-09-11	122	122	115	117	157,000	1,170
2012-09-10	121	124	121	124	11,000	1,240
2012-09-07	124	124	121	123	13,000	1,230
2012-09-06	124	128	120	120	60,000	1,200
2012-09-05	127	127	123	126	39,000	1,260
2012-09-04	130	130	125	130	42,000	1,300
2012-09-03	123	130	120	130	78,000	1,300
2012-08-31	120	124	117	124	56,000	1,240
2012-08-30	121	127	115	125	91,000	1,250
2012-08-29	125	125	123	123	13,000	1,230
2012-08-28	124	125	120	125	38,000	1,250
2012-08-27	125	125	121	124	38,000	1,240
2012-08-24	127	129	125	125	58,000	1,250
2012-08-23	127	130	125	127	43,000	1,270
2012-08-22	130	131	127	130	48,000	1,300
2012-08-21	131	131	124	131	80,000	1,310
2012-08-20	131	133	127	130	47,000	1,300
2012-08-17	128	131	127	131	85,000	1,310
2012-08-16	126	129	123	127	54,000	1,270
2012-08-15	124	126	122	125	30,000	1,250
2012-08-14	121	124	118	124	43,000	1,240
2012-08-13	123	126	120	122	44,000	1,220
2012-08-10	120	124	115	118	53,000	1,180
2012-08-09	125	129	125	125	18,000	1,250
2012-08-08	125	128	123	125	37,000	1,250
2012-08-07	130	131	128	129	11,000	1,290
2012-08-06	129	132	127	130	54,000	1,300
2012-08-03	133	134	125	134	75,000	1,340
2012-08-02	134	135	133	134	37,000	1,340
2012-08-01	131	137	129	136	223,000	1,360
2012-07-31	129	134	127	132	75,000	1,320
2012-07-30	124	129	124	129	94,000	1,290
2012-07-27	117	124	115	123	130,000	1,230
2012-07-26	111	118	110	117	121,000	1,170
2012-07-25	115	116	113	116	85,000	1,160
2012-07-24	115	115	112	114	12,000	1,140
2012-07-23	116	119	114	118	131,000	1,180
2012-07-20	113	115	112	115	53,000	1,150
2012-07-19	104	117	104	112	196,000	1,120
2012-07-18	105	105	103	104	21,000	1,040
2012-07-17	107	108	105	107	10,000	1,070
2012-07-13	105	110	105	107	25,000	1,070
2012-07-12	109	109	107	107	4,000	1,070
2012-07-11	108	110	105	110	63,000	1,100
2012-07-10	110	111	108	110	62,000	1,100
2012-07-09	110	110	109	110	22,000	1,100
2012-07-06	108	110	108	110	6,000	1,100
2012-07-05	110	111	109	109	25,000	1,090
2012-07-04	111	113	109	112	40,000	1,120
2012-07-03	110	111	110	111	6,000	1,110
2012-07-02	109	110	109	110	21,000	1,100
2012-06-29	107	109	106	107	126,000	1,070
2012-06-28	109	112	106	112	24,000	1,120
2012-06-27	110	111	107	109	42,000	1,090
2012-06-26	111	112	110	110	15,000	1,100
2012-06-25	111	114	110	114	19,000	1,140
2012-06-22	111	114	107	113	66,000	1,130
2012-06-21	117	117	110	113	39,000	1,130
2012-06-20	118	118	112	115	21,000	1,150
2012-06-19	112	118	111	118	32,000	1,180
2012-06-18	113	115	111	115	19,000	1,150
2012-06-15	114	117	112	116	35,000	1,160
2012-06-14	114	114	114	114	2,000	1,140
2012-06-13	114	117	113	117	9,000	1,170
2012-06-12	116	118	114	115	99,000	1,150
2012-06-11	117	119	115	116	23,000	1,160
2012-06-08	116	119	113	117	44,000	1,170
2012-06-07	115	120	115	116	29,000	1,160
2012-06-06	116	118	111	118	33,000	1,180
2012-06-05	114	116	109	116	34,000	1,160
2012-06-04	111	116	108	114	34,000	1,140
2012-06-01	117	119	114	118	22,000	1,180
2012-05-31	116	122	116	122	30,000	1,220
2012-05-30	121	122	117	122	25,000	1,220
2012-05-29	121	123	117	123	48,000	1,230
2012-05-28	122	123	117	121	45,000	1,210
2012-05-25	122	123	121	122	25,000	1,220
2012-05-24	118	124	117	122	82,000	1,220
2012-05-23	116	118	113	118	51,000	1,180
2012-05-22	107	115	105	114	38,000	1,140
2012-05-21	100	108	100	107	28,000	1,070
2012-05-18	100	108	97	108	109,000	1,080
2012-05-17	103	103	98	103	63,000	1,030
2012-05-16	100	104	99	103	27,000	1,030
2012-05-15	94	108	94	102	118,000	1,020
2012-05-14	116	116	107	107	42,000	1,070
2012-05-11	116	125	114	117	109,000	1,170
2012-05-10	112	118	110	117	53,000	1,170
2012-05-09	119	119	112	117	78,000	1,170
2012-05-08	121	123	121	123	4,000	1,230
2012-05-07	122	124	121	123	31,000	1,230
2012-05-02	124	124	120	123	10,000	1,230
2012-05-01	124	125	118	124	23,000	1,240
2012-04-27	124	124	121	124	43,000	1,240
2012-04-26	128	128	124	124	33,000	1,240
2012-04-25	124	128	123	128	49,000	1,280
2012-04-24	129	130	125	126	74,000	1,260
2012-04-23	138	138	130	131	59,000	1,310
2012-04-20	142	143	138	138	91,000	1,380
2012-04-19	140	143	138	139	48,000	1,390
2012-04-18	137	139	137	138	17,000	1,380
2012-04-17	139	139	136	137	22,000	1,370
2012-04-16	139	140	136	136	31,000	1,360
2012-04-13	138	140	138	139	15,000	1,390
2012-04-12	136	141	136	140	31,000	1,400
2012-04-11	139	139	134	136	69,000	1,360
2012-04-10	142	143	141	143	25,000	1,430
2012-04-09	145	145	143	144	64,000	1,440
2012-04-06	144	148	141	145	173,000	1,450
2012-04-05	143	146	143	144	62,000	1,440
2012-04-04	144	147	143	145	95,000	1,450
2012-04-03	144	146	139	146	185,000	1,460
2012-04-02	150	152	143	144	283,000	1,440
2012-03-30	140	154	140	152	381,000	1,520
2012-03-29	141	145	138	141	136,000	1,410
2012-03-28	147	148	136	140	139,000	1,400
2012-03-27	149	149	146	148	129,000	1,480
2012-03-26	149	152	146	150	532,000	1,500
2012-03-23	142	148	142	148	479,000	1,480
2012-03-22	138	143	137	142	55,000	1,420
2012-03-21	140	140	138	140	60,000	1,400
2012-03-19	145	147	136	141	248,000	1,410
2012-03-16	142	148	142	145	344,000	1,450
2012-03-15	140	142	139	142	103,000	1,420
2012-03-14	139	140	132	139	119,000	1,390
2012-03-13	139	140	137	139	91,000	1,390
2012-03-12	142	144	138	141	202,000	1,410
2012-03-09	137	145	135	138	286,000	1,380
2012-03-08	133	138	130	138	279,000	1,380
2012-03-07	125	130	125	129	212,000	1,290
2012-03-06	122	128	122	127	87,000	1,270
2012-03-05	125	126	123	123	34,000	1,230
2012-03-02	125	126	119	126	100,000	1,260
2012-03-01	123	129	121	126	72,000	1,260
2012-02-29	122	125	120	124	77,000	1,240
2012-02-28	122	123	118	122	49,000	1,220
2012-02-27	122	124	122	122	31,000	1,220
2012-02-24	120	124	116	123	176,000	1,230
2012-02-23	120	120	118	120	31,000	1,200
2012-02-22	123	123	117	121	110,000	1,210
2012-02-21	117	123	115	123	68,000	1,230
2012-02-20	123	123	118	121	89,000	1,210
2012-02-17	113	120	113	116	136,000	1,160
2012-02-16	110	117	110	117	96,000	1,170
2012-02-15	108	112	108	110	92,000	1,100
2012-02-14	111	112	105	108	256,000	1,080
2012-02-13	121	121	110	114	231,000	1,140
2012-02-10	126	129	125	125	141,000	1,250
2012-02-09	133	133	129	131	43,000	1,310
2012-02-08	133	133	130	132	85,000	1,320
2012-02-07	133	137	132	135	69,000	1,350
2012-02-06	127	136	126	133	151,000	1,330
2012-02-03	131	132	128	129	80,000	1,290
2012-02-02	135	135	130	131	118,000	1,310
2012-02-01	135	137	133	135	225,000	1,350
2012-01-31	144	146	135	137	299,000	1,370
2012-01-30	141	148	138	144	777,000	1,440
2012-01-27	136	141	132	135	319,000	1,350
2012-01-26	133	138	132	135	566,000	1,350
2012-01-25	133	133	129	132	183,000	1,320
2012-01-24	135	135	127	130	188,000	1,300
2012-01-23	122	134	121	131	550,000	1,310
2012-01-20	120	121	115	118	155,000	1,180
2012-01-19	121	123	120	121	74,000	1,210
2012-01-18	125	125	118	120	111,000	1,200
2012-01-17	124	129	122	125	118,000	1,250
2012-01-16	126	127	121	123	206,000	1,230
2012-01-13	121	139	118	129	733,000	1,290
2012-01-12	125	127	121	122	160,000	1,220
2012-01-11	132	136	124	126	623,000	1,260
2012-01-10	124	152	122	133	2,605,000	1,330
2012-01-06	114	120	112	116	354,000	1,160
2012-01-05	105	111	105	111	93,000	1,110
2012-01-04	105	105	102	105	47,000	1,050

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