6969 松尾電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 77 | 78 | 76 | 77 | 47,000 | 770 |
| 2015-12-29 | 76 | 77 | 75 | 77 | 89,000 | 770 |
| 2015-12-28 | 72 | 76 | 72 | 76 | 151,000 | 760 |
| 2015-12-25 | 78 | 78 | 72 | 74 | 191,000 | 740 |
| 2015-12-24 | 79 | 80 | 78 | 79 | 164,000 | 790 |
| 2015-12-22 | 79 | 80 | 78 | 79 | 112,000 | 790 |
| 2015-12-21 | 81 | 81 | 79 | 80 | 167,000 | 800 |
| 2015-12-18 | 82 | 82 | 81 | 81 | 111,000 | 810 |
| 2015-12-17 | 83 | 83 | 82 | 82 | 84,000 | 820 |
| 2015-12-16 | 83 | 84 | 82 | 82 | 32,000 | 820 |
| 2015-12-15 | 84 | 84 | 83 | 83 | 56,000 | 830 |
| 2015-12-14 | 83 | 85 | 81 | 84 | 128,000 | 840 |
| 2015-12-11 | 85 | 86 | 84 | 85 | 138,000 | 850 |
| 2015-12-10 | 86 | 87 | 86 | 87 | 87,000 | 870 |
| 2015-12-09 | 88 | 89 | 87 | 88 | 68,000 | 880 |
| 2015-12-08 | 90 | 90 | 89 | 89 | 18,000 | 890 |
| 2015-12-07 | 90 | 91 | 89 | 90 | 68,000 | 900 |
| 2015-12-04 | 90 | 90 | 89 | 90 | 41,000 | 900 |
| 2015-12-03 | 90 | 90 | 90 | 90 | 71,000 | 900 |
| 2015-12-02 | 91 | 91 | 90 | 90 | 63,000 | 900 |
| 2015-12-01 | 92 | 92 | 90 | 91 | 57,000 | 910 |
| 2015-11-30 | 92 | 92 | 92 | 92 | 8,000 | 920 |
| 2015-11-27 | 92 | 93 | 92 | 92 | 12,000 | 920 |
| 2015-11-26 | 92 | 93 | 91 | 92 | 24,000 | 920 |
| 2015-11-25 | 92 | 93 | 91 | 92 | 34,000 | 920 |
| 2015-11-24 | 92 | 92 | 90 | 92 | 44,000 | 920 |
| 2015-11-20 | 92 | 93 | 92 | 93 | 17,000 | 930 |
| 2015-11-19 | 92 | 93 | 92 | 93 | 20,000 | 930 |
| 2015-11-18 | 92 | 92 | 90 | 92 | 26,000 | 920 |
| 2015-11-17 | 92 | 92 | 91 | 92 | 37,000 | 920 |
| 2015-11-16 | 93 | 93 | 91 | 92 | 21,000 | 920 |
| 2015-11-13 | 93 | 93 | 92 | 93 | 23,000 | 930 |
| 2015-11-12 | 93 | 94 | 93 | 93 | 28,000 | 930 |
| 2015-11-11 | 93 | 95 | 91 | 93 | 72,000 | 930 |
| 2015-11-10 | 92 | 93 | 92 | 92 | 4,000 | 920 |
| 2015-11-09 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2015-11-06 | 92 | 92 | 90 | 92 | 25,000 | 920 |
| 2015-11-05 | 90 | 92 | 90 | 92 | 20,000 | 920 |
| 2015-11-04 | 92 | 92 | 91 | 92 | 45,000 | 920 |
| 2015-11-02 | 93 | 93 | 92 | 92 | 18,000 | 920 |
| 2015-10-30 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2015-10-29 | 96 | 96 | 92 | 92 | 93,000 | 920 |
| 2015-10-28 | 93 | 94 | 93 | 94 | 29,000 | 940 |
| 2015-10-27 | 92 | 93 | 91 | 93 | 30,000 | 930 |
| 2015-10-26 | 92 | 94 | 91 | 92 | 50,000 | 920 |
| 2015-10-23 | 91 | 92 | 91 | 92 | 11,000 | 920 |
| 2015-10-22 | 92 | 92 | 91 | 91 | 43,000 | 910 |
| 2015-10-21 | 91 | 92 | 90 | 92 | 48,000 | 920 |
| 2015-10-20 | 93 | 93 | 91 | 92 | 24,000 | 920 |
| 2015-10-19 | 93 | 93 | 92 | 92 | 23,000 | 920 |
| 2015-10-16 | 93 | 93 | 93 | 93 | 15,000 | 930 |
| 2015-10-15 | 91 | 94 | 90 | 93 | 109,000 | 930 |
| 2015-10-14 | 90 | 105 | 90 | 91 | 997,000 | 910 |
| 2015-10-13 | 90 | 90 | 89 | 90 | 27,000 | 900 |
| 2015-10-09 | 89 | 90 | 88 | 90 | 52,000 | 900 |
| 2015-10-08 | 89 | 89 | 88 | 89 | 9,000 | 890 |
| 2015-10-07 | 88 | 89 | 88 | 89 | 23,000 | 890 |
| 2015-10-06 | 89 | 90 | 89 | 89 | 56,000 | 890 |
| 2015-10-05 | 88 | 89 | 88 | 89 | 28,000 | 890 |
| 2015-10-02 | 88 | 88 | 88 | 88 | 16,000 | 880 |
| 2015-10-01 | 87 | 87 | 87 | 87 | 12,000 | 870 |
| 2015-09-30 | 86 | 86 | 85 | 85 | 14,000 | 850 |
| 2015-09-29 | 88 | 88 | 84 | 86 | 70,000 | 860 |
| 2015-09-28 | 89 | 90 | 86 | 88 | 31,000 | 880 |
| 2015-09-25 | 88 | 88 | 88 | 88 | 25,000 | 880 |
| 2015-09-24 | 87 | 89 | 87 | 88 | 10,000 | 880 |
| 2015-09-18 | 88 | 90 | 87 | 89 | 15,000 | 890 |
| 2015-09-17 | 90 | 91 | 87 | 90 | 29,000 | 900 |
| 2015-09-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2015-09-15 | 90 | 91 | 89 | 91 | 13,000 | 910 |
| 2015-09-14 | 91 | 91 | 89 | 91 | 17,000 | 910 |
| 2015-09-11 | 90 | 91 | 88 | 91 | 61,000 | 910 |
| 2015-09-10 | 88 | 89 | 88 | 89 | 13,000 | 890 |
| 2015-09-09 | 88 | 89 | 87 | 88 | 41,000 | 880 |
| 2015-09-08 | 86 | 87 | 86 | 86 | 8,000 | 860 |
| 2015-09-07 | 85 | 87 | 85 | 86 | 98,000 | 860 |
| 2015-09-04 | 92 | 92 | 89 | 90 | 30,000 | 900 |
| 2015-09-03 | 91 | 92 | 89 | 90 | 39,000 | 900 |
| 2015-09-02 | 88 | 90 | 88 | 90 | 38,000 | 900 |
| 2015-09-01 | 93 | 105 | 90 | 90 | 424,000 | 900 |
| 2015-08-31 | 92 | 93 | 91 | 93 | 38,000 | 930 |
| 2015-08-28 | 91 | 92 | 90 | 91 | 14,000 | 910 |
| 2015-08-27 | 88 | 90 | 88 | 89 | 40,000 | 890 |
| 2015-08-26 | 84 | 87 | 84 | 87 | 59,000 | 870 |
| 2015-08-25 | 80 | 86 | 77 | 84 | 126,000 | 840 |
| 2015-08-24 | 97 | 97 | 79 | 83 | 199,000 | 830 |
| 2015-08-21 | 99 | 100 | 98 | 100 | 28,000 | 1,000 |
| 2015-08-20 | 100 | 101 | 100 | 100 | 44,000 | 1,000 |
| 2015-08-19 | 103 | 103 | 101 | 101 | 29,000 | 1,010 |
| 2015-08-18 | 102 | 104 | 102 | 103 | 59,000 | 1,030 |
| 2015-08-17 | 101 | 103 | 100 | 101 | 29,000 | 1,010 |
| 2015-08-14 | 100 | 101 | 99 | 101 | 13,000 | 1,010 |
| 2015-08-13 | 99 | 100 | 98 | 100 | 37,000 | 1,000 |
| 2015-08-12 | 100 | 101 | 99 | 99 | 49,000 | 990 |
| 2015-08-11 | 100 | 102 | 100 | 100 | 39,000 | 1,000 |
| 2015-08-10 | 103 | 103 | 100 | 100 | 108,000 | 1,000 |
| 2015-08-07 | 104 | 105 | 103 | 103 | 27,000 | 1,030 |
| 2015-08-06 | 103 | 107 | 103 | 107 | 62,000 | 1,070 |
| 2015-08-05 | 104 | 105 | 104 | 105 | 40,000 | 1,050 |
| 2015-08-04 | 102 | 103 | 102 | 102 | 10,000 | 1,020 |
| 2015-08-03 | 103 | 103 | 102 | 102 | 25,000 | 1,020 |
| 2015-07-31 | 103 | 103 | 103 | 103 | 9,000 | 1,030 |
| 2015-07-30 | 104 | 104 | 103 | 103 | 78,000 | 1,030 |
| 2015-07-29 | 105 | 106 | 105 | 106 | 31,000 | 1,060 |
| 2015-07-28 | 101 | 106 | 101 | 105 | 79,000 | 1,050 |
| 2015-07-27 | 103 | 103 | 101 | 101 | 33,000 | 1,010 |
| 2015-07-24 | 103 | 104 | 103 | 103 | 11,000 | 1,030 |
| 2015-07-23 | 104 | 104 | 103 | 104 | 25,000 | 1,040 |
| 2015-07-22 | 105 | 105 | 104 | 104 | 22,000 | 1,040 |
| 2015-07-21 | 105 | 106 | 105 | 105 | 7,000 | 1,050 |
| 2015-07-17 | 107 | 107 | 105 | 105 | 74,000 | 1,050 |
| 2015-07-16 | 107 | 107 | 106 | 107 | 24,000 | 1,070 |
| 2015-07-15 | 104 | 107 | 103 | 107 | 45,000 | 1,070 |
| 2015-07-14 | 103 | 105 | 103 | 103 | 67,000 | 1,030 |
| 2015-07-13 | 102 | 102 | 100 | 102 | 29,000 | 1,020 |
| 2015-07-10 | 103 | 103 | 100 | 100 | 62,000 | 1,000 |
| 2015-07-09 | 101 | 104 | 97 | 104 | 142,000 | 1,040 |
| 2015-07-08 | 107 | 107 | 104 | 106 | 98,000 | 1,060 |
| 2015-07-07 | 108 | 109 | 107 | 107 | 35,000 | 1,070 |
| 2015-07-06 | 111 | 112 | 107 | 107 | 162,000 | 1,070 |
| 2015-07-03 | 109 | 110 | 108 | 108 | 72,000 | 1,080 |
| 2015-07-02 | 110 | 112 | 108 | 109 | 115,000 | 1,090 |
| 2015-07-01 | 109 | 111 | 109 | 111 | 29,000 | 1,110 |
| 2015-06-30 | 108 | 110 | 107 | 109 | 98,000 | 1,090 |
| 2015-06-29 | 110 | 111 | 108 | 109 | 147,000 | 1,090 |
| 2015-06-26 | 112 | 114 | 112 | 113 | 90,000 | 1,130 |
| 2015-06-25 | 113 | 113 | 112 | 112 | 71,000 | 1,120 |
| 2015-06-24 | 117 | 118 | 112 | 112 | 189,000 | 1,120 |
| 2015-06-23 | 111 | 121 | 111 | 115 | 793,000 | 1,150 |
| 2015-06-22 | 111 | 111 | 111 | 111 | 32,000 | 1,110 |
| 2015-06-19 | 111 | 113 | 111 | 111 | 22,000 | 1,110 |
| 2015-06-18 | 111 | 112 | 111 | 111 | 7,000 | 1,110 |
| 2015-06-17 | 112 | 112 | 111 | 111 | 16,000 | 1,110 |
| 2015-06-16 | 111 | 112 | 110 | 112 | 40,000 | 1,120 |
| 2015-06-15 | 111 | 112 | 111 | 111 | 25,000 | 1,110 |
| 2015-06-12 | 114 | 114 | 111 | 112 | 107,000 | 1,120 |
| 2015-06-11 | 114 | 115 | 114 | 115 | 9,000 | 1,150 |
| 2015-06-10 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 2015-06-09 | 114 | 114 | 113 | 114 | 18,000 | 1,140 |
| 2015-06-08 | 114 | 115 | 114 | 115 | 27,000 | 1,150 |
| 2015-06-05 | 115 | 115 | 114 | 114 | 45,000 | 1,140 |
| 2015-06-04 | 115 | 116 | 115 | 115 | 35,000 | 1,150 |
| 2015-06-03 | 113 | 114 | 113 | 114 | 28,000 | 1,140 |
| 2015-06-02 | 115 | 115 | 113 | 115 | 24,000 | 1,150 |
| 2015-06-01 | 115 | 115 | 113 | 115 | 22,000 | 1,150 |
| 2015-05-29 | 118 | 118 | 114 | 114 | 88,000 | 1,140 |
| 2015-05-28 | 117 | 119 | 116 | 118 | 100,000 | 1,180 |
| 2015-05-27 | 111 | 118 | 111 | 116 | 427,000 | 1,160 |
| 2015-05-26 | 109 | 111 | 109 | 111 | 98,000 | 1,110 |
| 2015-05-25 | 110 | 110 | 108 | 109 | 123,000 | 1,090 |
| 2015-05-22 | 111 | 111 | 109 | 109 | 119,000 | 1,090 |
| 2015-05-21 | 112 | 112 | 111 | 112 | 24,000 | 1,120 |
| 2015-05-20 | 111 | 112 | 110 | 111 | 60,000 | 1,110 |
| 2015-05-19 | 111 | 112 | 110 | 110 | 83,000 | 1,100 |
| 2015-05-18 | 112 | 113 | 111 | 112 | 145,000 | 1,120 |
| 2015-05-15 | 117 | 118 | 115 | 115 | 49,000 | 1,150 |
| 2015-05-14 | 117 | 118 | 116 | 117 | 66,000 | 1,170 |
| 2015-05-13 | 117 | 118 | 117 | 118 | 57,000 | 1,180 |
| 2015-05-12 | 120 | 120 | 118 | 119 | 3,000 | 1,190 |
| 2015-05-11 | 119 | 120 | 119 | 119 | 54,000 | 1,190 |
| 2015-05-08 | 119 | 119 | 118 | 119 | 47,000 | 1,190 |
| 2015-05-07 | 120 | 120 | 119 | 119 | 19,000 | 1,190 |
| 2015-05-01 | 119 | 120 | 118 | 119 | 51,000 | 1,190 |
| 2015-04-30 | 123 | 123 | 117 | 119 | 166,000 | 1,190 |
| 2015-04-28 | 129 | 129 | 125 | 125 | 73,000 | 1,250 |
| 2015-04-27 | 128 | 129 | 128 | 129 | 23,000 | 1,290 |
| 2015-04-24 | 128 | 128 | 127 | 128 | 15,000 | 1,280 |
| 2015-04-23 | 128 | 128 | 127 | 127 | 52,000 | 1,270 |
| 2015-04-22 | 127 | 128 | 127 | 128 | 25,000 | 1,280 |
| 2015-04-21 | 127 | 127 | 126 | 127 | 25,000 | 1,270 |
| 2015-04-20 | 128 | 128 | 126 | 126 | 31,000 | 1,260 |
| 2015-04-17 | 127 | 128 | 126 | 127 | 36,000 | 1,270 |
| 2015-04-16 | 126 | 127 | 126 | 127 | 26,000 | 1,270 |
| 2015-04-15 | 127 | 127 | 126 | 126 | 29,000 | 1,260 |
| 2015-04-14 | 128 | 128 | 126 | 127 | 34,000 | 1,270 |
| 2015-04-13 | 126 | 127 | 126 | 127 | 32,000 | 1,270 |
| 2015-04-10 | 127 | 127 | 126 | 127 | 28,000 | 1,270 |
| 2015-04-09 | 127 | 127 | 126 | 127 | 24,000 | 1,270 |
| 2015-04-08 | 128 | 128 | 128 | 128 | 14,000 | 1,280 |
| 2015-04-07 | 128 | 128 | 126 | 127 | 58,000 | 1,270 |
| 2015-04-06 | 128 | 128 | 126 | 127 | 40,000 | 1,270 |
| 2015-04-03 | 127 | 129 | 127 | 129 | 79,000 | 1,290 |
| 2015-04-02 | 125 | 127 | 125 | 127 | 17,000 | 1,270 |
| 2015-04-01 | 126 | 126 | 124 | 125 | 35,000 | 1,250 |
| 2015-03-31 | 124 | 126 | 124 | 126 | 38,000 | 1,260 |
| 2015-03-30 | 123 | 125 | 123 | 124 | 21,000 | 1,240 |
| 2015-03-27 | 124 | 126 | 122 | 122 | 80,000 | 1,220 |
| 2015-03-26 | 125 | 126 | 122 | 124 | 188,000 | 1,240 |
| 2015-03-25 | 127 | 128 | 126 | 127 | 29,000 | 1,270 |
| 2015-03-24 | 127 | 128 | 127 | 128 | 26,000 | 1,280 |
| 2015-03-23 | 127 | 129 | 127 | 127 | 44,000 | 1,270 |
| 2015-03-20 | 128 | 128 | 127 | 127 | 24,000 | 1,270 |
| 2015-03-19 | 131 | 131 | 129 | 129 | 22,000 | 1,290 |
| 2015-03-18 | 130 | 132 | 129 | 131 | 23,000 | 1,310 |
| 2015-03-17 | 130 | 132 | 130 | 130 | 25,000 | 1,300 |
| 2015-03-16 | 130 | 132 | 130 | 132 | 25,000 | 1,320 |
| 2015-03-13 | 131 | 132 | 129 | 132 | 73,000 | 1,320 |
| 2015-03-12 | 127 | 130 | 127 | 130 | 35,000 | 1,300 |
| 2015-03-11 | 127 | 127 | 126 | 127 | 43,000 | 1,270 |
| 2015-03-10 | 128 | 128 | 127 | 127 | 15,000 | 1,270 |
| 2015-03-09 | 130 | 130 | 129 | 129 | 20,000 | 1,290 |
| 2015-03-06 | 129 | 130 | 129 | 129 | 27,000 | 1,290 |
| 2015-03-05 | 129 | 129 | 128 | 128 | 46,000 | 1,280 |
| 2015-03-04 | 131 | 131 | 128 | 128 | 28,000 | 1,280 |
| 2015-03-03 | 134 | 134 | 130 | 131 | 61,000 | 1,310 |
| 2015-03-02 | 134 | 134 | 131 | 131 | 67,000 | 1,310 |
| 2015-02-27 | 129 | 133 | 129 | 131 | 132,000 | 1,310 |
| 2015-02-26 | 128 | 130 | 128 | 129 | 36,000 | 1,290 |
| 2015-02-25 | 128 | 128 | 127 | 127 | 34,000 | 1,270 |
| 2015-02-24 | 127 | 128 | 127 | 127 | 59,000 | 1,270 |
| 2015-02-23 | 128 | 129 | 126 | 128 | 117,000 | 1,280 |
| 2015-02-20 | 123 | 136 | 123 | 126 | 759,000 | 1,260 |
| 2015-02-19 | 123 | 123 | 123 | 123 | 36,000 | 1,230 |
| 2015-02-18 | 125 | 125 | 121 | 123 | 93,000 | 1,230 |
| 2015-02-17 | 121 | 126 | 121 | 124 | 65,000 | 1,240 |
| 2015-02-16 | 123 | 123 | 122 | 122 | 22,000 | 1,220 |
| 2015-02-13 | 124 | 124 | 122 | 123 | 16,000 | 1,230 |
| 2015-02-12 | 123 | 124 | 122 | 124 | 22,000 | 1,240 |
| 2015-02-10 | 122 | 123 | 121 | 123 | 45,000 | 1,230 |
| 2015-02-09 | 121 | 125 | 121 | 124 | 137,000 | 1,240 |
| 2015-02-06 | 124 | 125 | 123 | 125 | 41,000 | 1,250 |
| 2015-02-05 | 125 | 126 | 125 | 125 | 16,000 | 1,250 |
| 2015-02-04 | 126 | 126 | 125 | 125 | 85,000 | 1,250 |
| 2015-02-03 | 126 | 128 | 125 | 128 | 71,000 | 1,280 |
| 2015-02-02 | 125 | 126 | 125 | 126 | 22,000 | 1,260 |
| 2015-01-30 | 126 | 126 | 125 | 126 | 115,000 | 1,260 |
| 2015-01-29 | 128 | 128 | 126 | 126 | 53,000 | 1,260 |
| 2015-01-28 | 128 | 128 | 127 | 128 | 21,000 | 1,280 |
| 2015-01-27 | 127 | 128 | 125 | 128 | 36,000 | 1,280 |
| 2015-01-26 | 127 | 128 | 127 | 127 | 33,000 | 1,270 |
| 2015-01-23 | 127 | 129 | 125 | 127 | 133,000 | 1,270 |
| 2015-01-22 | 125 | 126 | 125 | 126 | 20,000 | 1,260 |
| 2015-01-21 | 126 | 127 | 125 | 125 | 34,000 | 1,250 |
| 2015-01-20 | 124 | 127 | 123 | 126 | 117,000 | 1,260 |
| 2015-01-19 | 125 | 125 | 123 | 124 | 22,000 | 1,240 |
| 2015-01-16 | 123 | 125 | 120 | 125 | 68,000 | 1,250 |
| 2015-01-15 | 124 | 125 | 124 | 124 | 54,000 | 1,240 |
| 2015-01-14 | 125 | 125 | 124 | 125 | 19,000 | 1,250 |
| 2015-01-13 | 125 | 126 | 124 | 125 | 18,000 | 1,250 |
| 2015-01-09 | 126 | 127 | 125 | 125 | 47,000 | 1,250 |
| 2015-01-08 | 124 | 127 | 124 | 126 | 82,000 | 1,260 |
| 2015-01-07 | 123 | 125 | 123 | 124 | 37,000 | 1,240 |
| 2015-01-06 | 124 | 125 | 123 | 123 | 73,000 | 1,230 |
| 2015-01-05 | 125 | 127 | 123 | 125 | 127,000 | 1,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
