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
