6969 松尾電機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	114	116	113	116	38,000	1,160
2013-12-27	112	113	111	112	56,000	1,120
2013-12-26	111	114	111	112	124,000	1,120
2013-12-25	108	111	108	111	130,000	1,110
2013-12-24	110	111	108	108	165,000	1,080
2013-12-20	111	111	108	110	158,000	1,100
2013-12-19	114	114	110	110	110,000	1,100
2013-12-18	112	112	110	112	119,000	1,120
2013-12-17	114	115	112	113	94,000	1,130
2013-12-16	113	114	113	114	39,000	1,140
2013-12-13	117	119	115	115	61,000	1,150
2013-12-12	115	118	114	117	64,000	1,170
2013-12-11	118	118	116	116	99,000	1,160
2013-12-10	119	119	116	118	130,000	1,180
2013-12-09	115	120	115	118	312,000	1,180
2013-12-06	113	114	112	114	32,000	1,140
2013-12-05	115	115	112	113	71,000	1,130
2013-12-04	114	116	114	116	98,000	1,160
2013-12-03	118	119	115	117	154,000	1,170
2013-12-02	113	117	112	117	163,000	1,170
2013-11-29	113	113	111	112	86,000	1,120
2013-11-28	114	114	110	113	147,000	1,130
2013-11-27	114	114	112	112	75,000	1,120
2013-11-26	112	116	111	115	55,000	1,150
2013-11-25	114	114	110	112	164,000	1,120
2013-11-22	111	117	109	113	171,000	1,130
2013-11-21	115	115	107	109	104,000	1,090
2013-11-20	115	115	114	114	6,000	1,140
2013-11-19	115	117	113	114	49,000	1,140
2013-11-18	115	118	113	117	88,000	1,170
2013-11-15	115	117	113	115	60,000	1,150
2013-11-14	113	116	110	113	78,000	1,130
2013-11-13	110	111	109	111	16,000	1,110
2013-11-12	109	110	108	109	55,000	1,090
2013-11-11	107	109	107	108	81,000	1,080
2013-11-08	107	108	105	105	83,000	1,050
2013-11-07	107	108	105	106	92,000	1,060
2013-11-06	107	108	106	108	94,000	1,080
2013-11-05	110	110	107	109	129,000	1,090
2013-11-01	114	114	109	109	147,000	1,090
2013-10-31	114	115	112	114	117,000	1,140
2013-10-30	114	118	113	117	226,000	1,170
2013-10-29	113	113	112	113	52,000	1,130
2013-10-28	109	118	109	113	242,000	1,130
2013-10-25	110	110	108	109	67,000	1,090
2013-10-24	109	110	107	109	73,000	1,090
2013-10-23	108	108	107	107	100,000	1,070
2013-10-22	107	108	106	107	138,000	1,070
2013-10-21	104	105	104	105	81,000	1,050
2013-10-18	105	105	104	105	69,000	1,050
2013-10-17	105	107	104	104	58,000	1,040
2013-10-16	105	105	104	104	18,000	1,040
2013-10-15	104	108	104	104	23,000	1,040
2013-10-11	105	106	101	104	89,000	1,040
2013-10-10	105	105	103	104	36,000	1,040
2013-10-09	107	107	104	105	17,000	1,050
2013-10-08	104	104	103	104	64,000	1,040
2013-10-07	106	110	104	105	48,000	1,050
2013-10-04	108	108	104	106	103,000	1,060
2013-10-03	110	110	106	108	93,000	1,080
2013-10-02	112	112	106	109	132,000	1,090
2013-10-01	107	111	106	110	125,000	1,100
2013-09-30	105	109	104	107	124,000	1,070
2013-09-27	111	119	105	105	365,000	1,050
2013-09-26	102	111	102	108	363,000	1,080
2013-09-25	102	102	101	101	47,000	1,010
2013-09-24	101	102	101	102	27,000	1,020
2013-09-20	102	102	101	102	10,000	1,020
2013-09-19	102	102	101	101	6,000	1,010
2013-09-18	98	101	98	101	32,000	1,010
2013-09-17	98	98	97	98	21,000	980
2013-09-13	97	98	97	98	8,000	980
2013-09-12	98	98	97	98	15,000	980
2013-09-11	96	98	96	98	53,000	980
2013-09-10	96	97	95	96	18,000	960
2013-09-09	96	96	95	96	10,000	960
2013-09-06	95	96	95	96	8,000	960
2013-09-05	96	96	96	96	7,000	960
2013-09-04	95	95	95	95	7,000	950
2013-09-03	95	96	95	95	14,000	950
2013-09-02	96	96	94	95	14,000	950
2013-08-30	96	96	94	95	14,000	950
2013-08-29	97	98	97	98	24,000	980
2013-08-28	95	97	94	97	15,000	970
2013-08-27	96	96	95	95	8,000	950
2013-08-26	95	96	95	96	12,000	960
2013-08-23	95	98	95	97	17,000	970
2013-08-22	94	95	94	95	12,000	950
2013-08-21	94	94	93	93	13,000	930
2013-08-20	95	95	95	95	13,000	950
2013-08-19	95	96	95	95	4,000	950
2013-08-16	96	96	95	95	10,000	950
2013-08-15	95	96	95	96	7,000	960
2013-08-14	96	96	95	95	16,000	950
2013-08-13	94	96	94	94	37,000	940
2013-08-12	97	97	95	96	21,000	960
2013-08-09	98	98	97	97	9,000	970
2013-08-08	98	99	96	98	29,000	980
2013-08-07	99	99	99	99	12,000	990
2013-08-06	100	100	100	100	52,000	1,000
2013-08-05	100	101	100	100	25,000	1,000
2013-08-02	101	101	101	101	11,000	1,010
2013-08-01	99	101	99	101	13,000	1,010
2013-07-31	99	101	99	100	41,000	1,000
2013-07-30	100	100	99	100	13,000	1,000
2013-07-29	102	102	99	99	32,000	990
2013-07-26	101	102	101	102	12,000	1,020
2013-07-25	101	101	100	101	7,000	1,010
2013-07-24	104	104	101	102	108,000	1,020
2013-07-23	102	104	102	104	14,000	1,040
2013-07-22	103	105	103	105	20,000	1,050
2013-07-19	105	105	102	103	44,000	1,030
2013-07-18	104	105	104	104	43,000	1,040
2013-07-17	103	104	102	103	22,000	1,030
2013-07-16	104	105	99	102	47,000	1,020
2013-07-12	105	105	100	104	117,000	1,040
2013-07-11	103	107	103	106	92,000	1,060
2013-07-10	105	105	102	102	87,000	1,020
2013-07-09	100	104	98	104	86,000	1,040
2013-07-08	102	103	99	99	85,000	990
2013-07-05	98	100	98	100	64,000	1,000
2013-07-04	97	97	96	97	10,000	970
2013-07-03	99	99	96	98	29,000	980
2013-07-02	98	99	97	98	16,000	980
2013-07-01	98	98	96	97	41,000	970
2013-06-28	94	98	94	98	29,000	980
2013-06-27	93	94	91	93	22,000	930
2013-06-26	97	97	94	95	13,000	950
2013-06-25	97	97	94	97	25,000	970
2013-06-24	97	97	96	96	42,000	960
2013-06-21	97	99	95	99	18,000	990
2013-06-20	99	99	98	98	18,000	980
2013-06-19	101	101	98	99	17,000	990
2013-06-18	100	101	99	101	24,000	1,010
2013-06-17	95	100	95	100	39,000	1,000
2013-06-14	95	97	95	97	21,000	970
2013-06-13	96	96	91	94	50,000	940
2013-06-12	96	98	95	98	15,000	980
2013-06-11	99	100	98	98	39,000	980
2013-06-10	98	100	94	100	51,000	1,000
2013-06-07	97	98	91	92	139,000	920
2013-06-06	109	109	99	101	111,000	1,010
2013-06-05	110	110	107	107	30,000	1,070
2013-06-04	111	111	107	108	71,000	1,080
2013-06-03	108	111	108	111	41,000	1,110
2013-05-31	107	109	107	107	47,000	1,070
2013-05-30	109	109	106	106	43,000	1,060
2013-05-29	110	111	108	109	57,000	1,090
2013-05-28	107	110	107	110	27,000	1,100
2013-05-27	108	108	106	107	37,000	1,070
2013-05-24	111	113	108	108	98,000	1,080
2013-05-23	118	118	111	111	97,000	1,110
2013-05-22	118	118	116	117	56,000	1,170
2013-05-21	115	120	115	118	119,000	1,180
2013-05-20	115	118	114	115	106,000	1,150
2013-05-17	111	114	109	113	110,000	1,130
2013-05-16	114	114	110	111	110,000	1,110
2013-05-15	115	116	112	114	63,000	1,140
2013-05-14	118	118	115	115	63,000	1,150
2013-05-13	117	120	116	119	73,000	1,190
2013-05-10	120	120	115	116	56,000	1,160
2013-05-09	116	121	116	118	91,000	1,180
2013-05-08	115	116	114	115	74,000	1,150
2013-05-07	113	114	112	114	68,000	1,140
2013-05-02	111	113	111	111	28,000	1,110
2013-05-01	113	114	111	111	61,000	1,110
2013-04-30	115	115	108	114	86,000	1,140
2013-04-26	120	121	117	117	46,000	1,170
2013-04-25	120	126	117	120	160,000	1,200
2013-04-24	115	119	115	119	71,000	1,190
2013-04-23	115	115	114	115	30,000	1,150
2013-04-22	112	117	112	115	59,000	1,150
2013-04-19	111	112	110	111	23,000	1,110
2013-04-18	111	112	111	111	49,000	1,110
2013-04-17	111	113	111	113	48,000	1,130
2013-04-16	113	113	109	112	37,000	1,120
2013-04-15	115	115	113	113	21,000	1,130
2013-04-12	120	120	115	117	91,000	1,170
2013-04-11	111	122	111	122	186,000	1,220
2013-04-10	111	111	108	109	45,000	1,090
2013-04-09	108	111	107	110	64,000	1,100
2013-04-08	107	108	105	106	46,000	1,060
2013-04-05	108	108	106	106	37,000	1,060
2013-04-04	103	105	103	105	22,000	1,050
2013-04-03	104	105	102	104	36,000	1,040
2013-04-02	104	104	100	104	54,000	1,040
2013-04-01	109	109	104	105	52,000	1,050
2013-03-29	113	113	110	110	79,000	1,100
2013-03-28	114	115	113	113	30,000	1,130
2013-03-27	115	115	112	113	16,000	1,130
2013-03-26	114	114	112	114	34,000	1,140
2013-03-25	115	116	113	114	11,000	1,140
2013-03-22	115	115	113	115	29,000	1,150
2013-03-21	114	117	114	115	22,000	1,150
2013-03-19	113	115	113	115	18,000	1,150
2013-03-18	115	115	112	113	38,000	1,130
2013-03-15	117	117	115	115	40,000	1,150
2013-03-14	116	118	115	117	27,000	1,170
2013-03-13	118	118	115	116	95,000	1,160
2013-03-12	125	125	119	119	125,000	1,190
2013-03-11	123	127	120	124	206,000	1,240
2013-03-08	117	123	116	123	180,000	1,230
2013-03-07	115	119	115	115	111,000	1,150
2013-03-06	115	115	113	114	78,000	1,140
2013-03-05	114	114	114	114	39,000	1,140
2013-03-04	114	115	113	114	38,000	1,140
2013-03-01	116	116	113	113	56,000	1,130
2013-02-28	114	116	113	116	63,000	1,160
2013-02-27	116	116	112	114	24,000	1,140
2013-02-26	113	116	112	116	42,000	1,160
2013-02-25	115	118	115	117	47,000	1,170
2013-02-22	116	117	113	113	67,000	1,130
2013-02-21	115	117	115	117	45,000	1,170
2013-02-20	115	116	114	116	80,000	1,160
2013-02-19	113	116	112	116	71,000	1,160
2013-02-18	114	115	109	111	175,000	1,110
2013-02-15	120	120	105	111	316,000	1,110
2013-02-14	121	124	118	121	155,000	1,210
2013-02-13	127	131	117	123	414,000	1,230
2013-02-12	151	151	142	147	112,000	1,470
2013-02-08	158	158	150	150	109,000	1,500
2013-02-07	160	162	156	158	70,000	1,580
2013-02-06	164	165	159	162	95,000	1,620
2013-02-05	162	164	158	162	209,000	1,620
2013-02-04	155	166	154	163	226,000	1,630
2013-02-01	160	160	155	155	93,000	1,550
2013-01-31	163	163	157	160	59,000	1,600
2013-01-30	162	165	159	161	104,000	1,610
2013-01-29	171	171	160	164	245,000	1,640
2013-01-28	166	172	166	171	228,000	1,710
2013-01-25	176	177	162	162	369,000	1,620
2013-01-24	154	166	151	166	315,000	1,660
2013-01-23	158	161	154	154	208,000	1,540
2013-01-22	162	162	155	161	106,000	1,610
2013-01-21	168	168	158	161	134,000	1,610
2013-01-18	164	165	154	165	218,000	1,650
2013-01-17	153	164	148	160	274,000	1,600
2013-01-16	164	170	153	156	406,000	1,560
2013-01-15	167	196	161	172	1,372,000	1,720
2013-01-11	142	148	141	147	295,000	1,470
2013-01-10	134	141	134	139	180,000	1,390
2013-01-09	132	134	128	131	134,000	1,310
2013-01-08	144	147	119	134	490,000	1,340
2013-01-07	131	146	129	142	457,000	1,420
2013-01-04	112	125	112	125	351,000	1,250

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30