6969 松尾電機(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	125	126	124	125	17,000	1,250
2014-12-29	126	128	124	124	76,000	1,240
2014-12-26	124	126	124	126	15,000	1,260
2014-12-25	125	128	124	124	90,000	1,240
2014-12-24	124	126	124	126	188,000	1,260
2014-12-22	125	126	122	124	96,000	1,240
2014-12-19	127	127	124	126	53,000	1,260
2014-12-18	126	126	124	125	23,000	1,250
2014-12-17	125	128	124	124	19,000	1,240
2014-12-16	126	128	124	125	91,000	1,250
2014-12-15	130	131	128	130	37,000	1,300
2014-12-12	129	132	128	131	46,000	1,310
2014-12-11	128	131	128	129	22,000	1,290
2014-12-10	130	131	128	129	84,000	1,290
2014-12-09	130	131	129	130	38,000	1,300
2014-12-08	131	132	130	131	31,000	1,310
2014-12-05	130	132	130	132	8,000	1,320
2014-12-04	131	131	129	130	17,000	1,300
2014-12-03	132	134	130	131	97,000	1,310
2014-12-02	132	132	131	132	18,000	1,320
2014-12-01	133	134	132	133	47,000	1,330
2014-11-28	133	133	131	133	74,000	1,330
2014-11-27	131	132	130	130	58,000	1,300
2014-11-26	129	133	128	131	95,000	1,310
2014-11-25	127	129	127	129	26,000	1,290
2014-11-21	126	129	125	127	37,000	1,270
2014-11-20	125	128	125	125	40,000	1,250
2014-11-19	129	129	122	125	159,000	1,250
2014-11-18	127	129	125	128	27,000	1,280
2014-11-17	126	127	126	127	20,000	1,270
2014-11-14	128	129	126	128	37,000	1,280
2014-11-13	128	128	126	127	54,000	1,270
2014-11-12	130	130	128	128	40,000	1,280
2014-11-11	130	131	129	129	70,000	1,290
2014-11-10	131	132	128	130	114,000	1,300
2014-11-07	132	134	131	132	110,000	1,320
2014-11-06	133	134	130	130	458,000	1,300
2014-11-05	139	141	138	140	56,000	1,400
2014-11-04	146	147	140	141	176,000	1,410
2014-10-31	135	148	135	144	420,000	1,440
2014-10-30	135	136	132	135	62,000	1,350
2014-10-29	130	135	130	132	85,000	1,320
2014-10-28	130	130	127	128	21,000	1,280
2014-10-27	132	132	130	130	18,000	1,300
2014-10-24	133	133	129	130	61,000	1,300
2014-10-23	132	133	130	130	90,000	1,300
2014-10-22	128	130	127	129	80,000	1,290
2014-10-21	130	130	126	127	52,000	1,270
2014-10-20	128	130	126	127	33,000	1,270
2014-10-17	125	128	123	123	49,000	1,230
2014-10-16	123	127	123	125	59,000	1,250
2014-10-15	125	129	125	127	32,000	1,270
2014-10-14	122	126	122	124	135,000	1,240
2014-10-10	132	133	127	128	150,000	1,280
2014-10-09	140	140	135	135	87,000	1,350
2014-10-08	136	138	136	138	88,000	1,380
2014-10-07	144	144	139	140	59,000	1,400
2014-10-06	141	146	140	146	101,000	1,460
2014-10-03	137	139	136	139	67,000	1,390
2014-10-02	139	139	134	137	237,000	1,370
2014-10-01	149	150	142	142	241,000	1,420
2014-09-30	159	159	148	150	362,000	1,500
2014-09-29	159	164	157	159	1,251,000	1,590
2014-09-26	140	154	140	154	778,000	1,540
2014-09-25	142	144	139	143	92,000	1,430
2014-09-24	138	142	138	142	48,000	1,420
2014-09-22	139	139	137	137	24,000	1,370
2014-09-19	140	141	138	138	38,000	1,380
2014-09-18	139	140	137	138	49,000	1,380
2014-09-17	139	140	137	137	58,000	1,370
2014-09-16	140	140	137	137	57,000	1,370
2014-09-12	140	141	138	140	32,000	1,400
2014-09-11	138	141	138	140	17,000	1,400
2014-09-10	141	142	138	139	35,000	1,390
2014-09-09	144	144	140	140	46,000	1,400
2014-09-08	140	142	140	141	28,000	1,410
2014-09-05	142	142	139	139	61,000	1,390
2014-09-04	139	142	139	140	95,000	1,400
2014-09-03	144	144	139	139	108,000	1,390
2014-09-02	146	146	141	143	121,000	1,430
2014-09-01	140	144	139	144	94,000	1,440
2014-08-29	139	140	136	140	73,000	1,400
2014-08-28	142	142	137	138	159,000	1,380
2014-08-27	132	141	132	141	270,000	1,410
2014-08-26	131	131	131	131	21,000	1,310
2014-08-25	129	131	129	131	49,000	1,310
2014-08-22	132	133	129	130	63,000	1,300
2014-08-21	130	136	130	134	81,000	1,340
2014-08-20	136	136	130	130	52,000	1,300
2014-08-19	139	140	134	136	99,000	1,360
2014-08-18	127	137	127	136	150,000	1,360
2014-08-15	124	128	124	127	32,000	1,270
2014-08-14	128	128	123	125	66,000	1,250
2014-08-13	130	130	125	126	82,000	1,260
2014-08-12	130	132	130	130	23,000	1,300
2014-08-11	129	132	129	132	56,000	1,320
2014-08-08	130	130	125	125	120,000	1,250
2014-08-07	134	134	129	132	115,000	1,320
2014-08-06	138	138	134	134	71,000	1,340
2014-08-05	145	146	138	138	176,000	1,380
2014-08-04	140	144	136	140	137,000	1,400
2014-08-01	142	143	138	141	160,000	1,410
2014-07-31	150	150	145	145	147,000	1,450
2014-07-30	151	151	148	148	111,000	1,480
2014-07-29	150	153	149	151	219,000	1,510
2014-07-28	149	157	148	154	304,000	1,540
2014-07-25	150	153	147	148	175,000	1,480
2014-07-24	151	154	149	150	260,000	1,500
2014-07-23	147	153	147	151	320,000	1,510
2014-07-22	157	161	149	149	987,000	1,490
2014-07-18	151	155	146	153	924,000	1,530
2014-07-17	148	152	146	147	287,000	1,470
2014-07-16	150	151	146	146	205,000	1,460
2014-07-15	149	158	149	152	504,000	1,520
2014-07-14	147	151	145	149	809,000	1,490
2014-07-11	162	177	157	157	1,741,000	1,570
2014-07-10	157	161	147	154	1,185,000	1,540
2014-07-09	158	169	153	154	1,653,000	1,540
2014-07-08	216	217	160	163	10,024,000	1,630
2014-07-07	130	175	130	175	4,767,000	1,750
2014-07-04	126	128	124	125	701,000	1,250
2014-07-03	119	124	118	124	591,000	1,240
2014-07-02	111	117	110	116	223,000	1,160
2014-07-01	111	111	109	110	97,000	1,100
2014-06-30	110	110	108	110	40,000	1,100
2014-06-27	111	112	109	110	21,000	1,100
2014-06-26	110	112	110	111	25,000	1,110
2014-06-25	114	114	109	109	140,000	1,090
2014-06-24	117	117	115	116	90,000	1,160
2014-06-23	115	119	115	116	165,000	1,160
2014-06-20	116	116	114	116	106,000	1,160
2014-06-19	114	116	111	116	202,000	1,160
2014-06-18	110	113	109	112	146,000	1,120
2014-06-17	111	111	109	109	70,000	1,090
2014-06-16	111	111	109	109	34,000	1,090
2014-06-13	108	110	106	109	98,000	1,090
2014-06-12	107	108	107	108	4,000	1,080
2014-06-11	107	109	107	109	39,000	1,090
2014-06-10	106	108	106	107	32,000	1,070
2014-06-09	106	107	106	107	56,000	1,070
2014-06-06	106	106	106	106	21,000	1,060
2014-06-05	106	108	106	106	20,000	1,060
2014-06-04	106	106	106	106	5,000	1,060
2014-06-03	107	107	105	106	21,000	1,060
2014-06-02	105	107	105	106	16,000	1,060
2014-05-30	106	107	105	105	42,000	1,050
2014-05-29	104	106	104	106	7,000	1,060
2014-05-28	105	105	104	104	21,000	1,040
2014-05-27	103	104	103	104	8,000	1,040
2014-05-26	103	104	103	103	18,000	1,030
2014-05-23	103	104	102	102	8,000	1,020
2014-05-22	102	103	102	102	15,000	1,020
2014-05-21	102	102	100	100	45,000	1,000
2014-05-20	102	104	102	104	26,000	1,040
2014-05-19	104	105	102	102	27,000	1,020
2014-05-16	103	106	103	104	25,000	1,040
2014-05-15	101	107	101	107	105,000	1,070
2014-05-14	101	101	100	101	5,000	1,010
2014-05-13	102	102	100	101	28,000	1,010
2014-05-12	104	104	100	102	89,000	1,020
2014-05-09	105	105	105	105	31,000	1,050
2014-05-08	105	105	104	104	31,000	1,040
2014-05-07	107	107	105	105	19,000	1,050
2014-05-02	105	107	105	107	17,000	1,070
2014-05-01	105	106	104	106	26,000	1,060
2014-04-30	107	107	105	105	34,000	1,050
2014-04-28	107	107	105	106	38,000	1,060
2014-04-25	106	107	106	107	15,000	1,070
2014-04-24	106	107	106	107	13,000	1,070
2014-04-23	107	108	106	106	17,000	1,060
2014-04-22	108	108	106	107	31,000	1,070
2014-04-21	107	108	107	108	9,000	1,080
2014-04-18	108	108	106	107	33,000	1,070
2014-04-17	107	109	107	108	43,000	1,080
2014-04-16	105	108	105	108	10,000	1,080
2014-04-15	107	107	103	105	73,000	1,050
2014-04-14	105	107	105	106	26,000	1,060
2014-04-11	105	106	103	105	52,000	1,050
2014-04-10	110	110	108	108	64,000	1,080
2014-04-09	112	113	108	108	109,000	1,080
2014-04-08	116	117	113	114	93,000	1,140
2014-04-07	122	124	116	119	536,000	1,190
2014-04-04	110	119	109	118	355,000	1,180
2014-04-03	109	112	109	110	41,000	1,100
2014-04-02	108	111	106	109	41,000	1,090
2014-04-01	110	110	107	107	54,000	1,070
2014-03-31	107	108	107	108	30,000	1,080
2014-03-28	107	107	106	106	16,000	1,060
2014-03-27	106	107	106	107	19,000	1,070
2014-03-26	106	108	105	107	19,000	1,070
2014-03-25	107	107	105	106	14,000	1,060
2014-03-24	105	108	105	107	23,000	1,070
2014-03-20	107	107	105	105	50,000	1,050
2014-03-19	105	108	105	107	20,000	1,070
2014-03-18	107	107	105	105	10,000	1,050
2014-03-17	105	106	105	105	25,000	1,050
2014-03-14	107	107	105	106	50,000	1,060
2014-03-13	106	110	106	110	21,000	1,100
2014-03-12	109	109	106	106	24,000	1,060
2014-03-11	109	110	108	109	12,000	1,090
2014-03-10	111	111	109	109	13,000	1,090
2014-03-07	112	112	109	110	134,000	1,100
2014-03-06	105	108	105	107	24,000	1,070
2014-03-05	107	107	106	106	34,000	1,060
2014-03-04	104	106	104	106	2,000	1,060
2014-03-03	105	105	103	104	41,000	1,040
2014-02-28	105	106	104	106	25,000	1,060
2014-02-27	106	106	105	105	8,000	1,050
2014-02-26	104	106	104	106	10,000	1,060
2014-02-25	106	106	105	105	32,000	1,050
2014-02-24	106	106	104	105	7,000	1,050
2014-02-21	104	106	104	106	14,000	1,060
2014-02-20	104	105	101	103	97,000	1,030
2014-02-19	106	107	105	105	29,000	1,050
2014-02-18	106	107	106	107	8,000	1,070
2014-02-17	104	105	104	105	10,000	1,050
2014-02-14	108	108	102	104	42,000	1,040
2014-02-13	109	110	105	108	57,000	1,080
2014-02-12	112	112	108	111	52,000	1,110
2014-02-10	112	112	109	110	49,000	1,100
2014-02-07	108	111	107	111	91,000	1,110
2014-02-06	106	107	103	107	30,000	1,070
2014-02-05	105	106	105	106	42,000	1,060
2014-02-04	101	105	100	102	74,000	1,020
2014-02-03	113	113	108	109	74,000	1,090
2014-01-31	118	118	112	113	56,000	1,130
2014-01-30	120	120	116	117	69,000	1,170
2014-01-29	119	122	119	121	83,000	1,210
2014-01-28	116	118	116	118	65,000	1,180
2014-01-27	118	119	116	116	122,000	1,160
2014-01-24	126	127	123	123	116,000	1,230
2014-01-23	132	132	128	128	48,000	1,280
2014-01-22	133	133	130	132	35,000	1,320
2014-01-21	135	135	131	131	64,000	1,310
2014-01-20	134	135	132	135	55,000	1,350
2014-01-17	128	135	128	134	130,000	1,340
2014-01-16	129	130	127	130	134,000	1,300
2014-01-15	127	129	125	128	73,000	1,280
2014-01-14	126	126	123	125	84,000	1,250
2014-01-10	132	132	125	127	251,000	1,270
2014-01-09	125	131	121	131	337,000	1,310
2014-01-08	115	129	114	121	303,000	1,210
2014-01-07	115	116	115	115	21,000	1,150
2014-01-06	116	116	114	116	46,000	1,160

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