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
