6969 松尾電機(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 63 | 63 | 62 | 63 | 191,000 | 630 |
| 2016-12-29 | 64 | 64 | 63 | 63 | 231,000 | 630 |
| 2016-12-28 | 63 | 64 | 63 | 64 | 329,000 | 640 |
| 2016-12-27 | 63 | 64 | 62 | 63 | 837,000 | 630 |
| 2016-12-26 | 65 | 65 | 62 | 63 | 845,000 | 630 |
| 2016-12-22 | 66 | 67 | 63 | 64 | 1,023,000 | 640 |
| 2016-12-21 | 64 | 65 | 64 | 65 | 516,000 | 650 |
| 2016-12-20 | 64 | 64 | 63 | 64 | 697,000 | 640 |
| 2016-12-19 | 64 | 65 | 63 | 64 | 479,000 | 640 |
| 2016-12-16 | 66 | 66 | 64 | 64 | 501,000 | 640 |
| 2016-12-15 | 66 | 67 | 65 | 66 | 416,000 | 660 |
| 2016-12-14 | 67 | 67 | 66 | 66 | 533,000 | 660 |
| 2016-12-13 | 65 | 68 | 65 | 67 | 856,000 | 670 |
| 2016-12-12 | 67 | 67 | 66 | 66 | 656,000 | 660 |
| 2016-12-09 | 67 | 67 | 66 | 67 | 650,000 | 670 |
| 2016-12-08 | 68 | 68 | 65 | 66 | 886,000 | 660 |
| 2016-12-07 | 67 | 68 | 66 | 68 | 824,000 | 680 |
| 2016-12-06 | 65 | 68 | 64 | 68 | 1,084,000 | 680 |
| 2016-12-05 | 66 | 66 | 64 | 65 | 448,000 | 650 |
| 2016-12-02 | 66 | 66 | 65 | 66 | 572,000 | 660 |
| 2016-12-01 | 66 | 67 | 64 | 65 | 827,000 | 650 |
| 2016-11-30 | 65 | 66 | 64 | 64 | 1,146,000 | 640 |
| 2016-11-29 | 63 | 65 | 63 | 64 | 951,000 | 640 |
| 2016-11-28 | 64 | 65 | 63 | 63 | 875,000 | 630 |
| 2016-11-25 | 66 | 66 | 62 | 63 | 1,305,000 | 630 |
| 2016-11-24 | 69 | 69 | 65 | 66 | 1,796,000 | 660 |
| 2016-11-22 | 68 | 70 | 67 | 68 | 1,177,000 | 680 |
| 2016-11-21 | 74 | 76 | 69 | 69 | 5,730,000 | 690 |
| 2016-11-18 | 62 | 76 | 62 | 70 | 14,400,000 | 700 |
| 2016-11-17 | 60 | 61 | 60 | 60 | 235,000 | 600 |
| 2016-11-16 | 60 | 61 | 59 | 60 | 333,000 | 600 |
| 2016-11-15 | 60 | 61 | 59 | 59 | 210,000 | 590 |
| 2016-11-14 | 59 | 61 | 58 | 61 | 328,000 | 610 |
| 2016-11-11 | 58 | 60 | 58 | 58 | 461,000 | 580 |
| 2016-11-10 | 56 | 58 | 56 | 58 | 313,000 | 580 |
| 2016-11-09 | 59 | 59 | 53 | 54 | 360,000 | 540 |
| 2016-11-08 | 60 | 60 | 58 | 59 | 259,000 | 590 |
| 2016-11-07 | 60 | 61 | 59 | 60 | 330,000 | 600 |
| 2016-11-04 | 60 | 61 | 60 | 60 | 314,000 | 600 |
| 2016-11-02 | 61 | 62 | 60 | 60 | 353,000 | 600 |
| 2016-11-01 | 61 | 62 | 61 | 61 | 550,000 | 610 |
| 2016-10-31 | 63 | 63 | 61 | 61 | 481,000 | 610 |
| 2016-10-28 | 61 | 63 | 61 | 63 | 655,000 | 630 |
| 2016-10-27 | 61 | 62 | 61 | 61 | 233,000 | 610 |
| 2016-10-26 | 62 | 62 | 60 | 61 | 783,000 | 610 |
| 2016-10-25 | 62 | 66 | 62 | 62 | 1,122,000 | 620 |
| 2016-10-24 | 62 | 63 | 61 | 61 | 274,000 | 610 |
| 2016-10-21 | 63 | 63 | 61 | 62 | 294,000 | 620 |
| 2016-10-20 | 62 | 62 | 61 | 62 | 483,000 | 620 |
| 2016-10-19 | 62 | 63 | 62 | 62 | 367,000 | 620 |
| 2016-10-18 | 63 | 63 | 61 | 62 | 418,000 | 620 |
| 2016-10-17 | 62 | 63 | 62 | 63 | 385,000 | 630 |
| 2016-10-14 | 63 | 64 | 63 | 63 | 396,000 | 630 |
| 2016-10-13 | 64 | 65 | 63 | 63 | 180,000 | 630 |
| 2016-10-12 | 64 | 65 | 64 | 65 | 457,000 | 650 |
| 2016-10-11 | 62 | 65 | 62 | 65 | 649,000 | 650 |
| 2016-10-07 | 62 | 63 | 62 | 62 | 228,000 | 620 |
| 2016-10-06 | 64 | 65 | 62 | 62 | 993,000 | 620 |
| 2016-10-05 | 62 | 69 | 61 | 63 | 2,375,000 | 630 |
| 2016-10-04 | 60 | 62 | 60 | 62 | 379,000 | 620 |
| 2016-10-03 | 62 | 62 | 60 | 60 | 511,000 | 600 |
| 2016-09-30 | 62 | 62 | 61 | 62 | 159,000 | 620 |
| 2016-09-29 | 62 | 63 | 61 | 63 | 204,000 | 630 |
| 2016-09-28 | 61 | 63 | 61 | 62 | 401,000 | 620 |
| 2016-09-27 | 62 | 62 | 61 | 61 | 356,000 | 610 |
| 2016-09-26 | 62 | 63 | 62 | 63 | 136,000 | 630 |
| 2016-09-23 | 62 | 63 | 62 | 63 | 63,000 | 630 |
| 2016-09-21 | 64 | 64 | 61 | 63 | 226,000 | 630 |
| 2016-09-20 | 64 | 65 | 64 | 64 | 72,000 | 640 |
| 2016-09-16 | 65 | 65 | 64 | 65 | 68,000 | 650 |
| 2016-09-15 | 65 | 65 | 64 | 64 | 103,000 | 640 |
| 2016-09-14 | 66 | 66 | 65 | 66 | 103,000 | 660 |
| 2016-09-13 | 66 | 67 | 65 | 66 | 95,000 | 660 |
| 2016-09-12 | 66 | 67 | 66 | 67 | 172,000 | 670 |
| 2016-09-09 | 67 | 67 | 66 | 66 | 454,000 | 660 |
| 2016-09-08 | 72 | 74 | 66 | 67 | 2,409,000 | 670 |
| 2016-09-07 | 66 | 67 | 66 | 66 | 212,000 | 660 |
| 2016-09-06 | 68 | 69 | 65 | 67 | 562,000 | 670 |
| 2016-09-05 | 69 | 69 | 68 | 68 | 145,000 | 680 |
| 2016-09-02 | 69 | 69 | 67 | 68 | 377,000 | 680 |
| 2016-09-01 | 69 | 73 | 69 | 69 | 1,046,000 | 690 |
| 2016-08-31 | 70 | 71 | 69 | 69 | 165,000 | 690 |
| 2016-08-30 | 68 | 70 | 68 | 69 | 276,000 | 690 |
| 2016-08-29 | 67 | 69 | 66 | 68 | 245,000 | 680 |
| 2016-08-26 | 68 | 68 | 66 | 66 | 344,000 | 660 |
| 2016-08-25 | 68 | 69 | 67 | 67 | 453,000 | 670 |
| 2016-08-24 | 68 | 69 | 67 | 68 | 337,000 | 680 |
| 2016-08-23 | 71 | 71 | 67 | 67 | 760,000 | 670 |
| 2016-08-22 | 67 | 72 | 65 | 71 | 749,000 | 710 |
| 2016-08-19 | 66 | 72 | 65 | 66 | 1,603,000 | 660 |
| 2016-08-18 | 66 | 66 | 64 | 64 | 585,000 | 640 |
| 2016-08-17 | 69 | 70 | 67 | 67 | 306,000 | 670 |
| 2016-08-16 | 72 | 74 | 69 | 69 | 1,199,000 | 690 |
| 2016-08-15 | 65 | 77 | 64 | 70 | 3,625,000 | 700 |
| 2016-08-12 | 62 | 72 | 62 | 65 | 2,078,000 | 650 |
| 2016-08-10 | 65 | 66 | 61 | 62 | 809,000 | 620 |
| 2016-08-09 | 62 | 69 | 61 | 64 | 1,537,000 | 640 |
| 2016-08-08 | 64 | 64 | 61 | 62 | 1,135,000 | 620 |
| 2016-08-05 | 66 | 67 | 64 | 65 | 568,000 | 650 |
| 2016-08-04 | 69 | 70 | 65 | 67 | 982,000 | 670 |
| 2016-08-03 | 73 | 74 | 68 | 68 | 1,430,000 | 680 |
| 2016-08-02 | 70 | 78 | 69 | 74 | 3,301,000 | 740 |
| 2016-08-01 | 71 | 74 | 67 | 72 | 3,306,000 | 720 |
| 2016-07-29 | 79 | 84 | 68 | 72 | 10,850,000 | 720 |
| 2016-07-28 | 95 | 97 | 73 | 75 | 16,754,000 | 750 |
| 2016-07-27 | 120 | 150 | 92 | 96 | 53,992,000 | 960 |
| 2016-07-26 | 86 | 112 | 83 | 112 | 53,127,000 | 1,120 |
| 2016-07-25 | 52 | 82 | 52 | 82 | 9,348,000 | 820 |
| 2016-07-22 | 51 | 52 | 50 | 52 | 73,000 | 520 |
| 2016-07-21 | 51 | 52 | 51 | 52 | 60,000 | 520 |
| 2016-07-20 | 52 | 52 | 51 | 51 | 16,000 | 510 |
| 2016-07-19 | 52 | 52 | 51 | 52 | 33,000 | 520 |
| 2016-07-15 | 52 | 54 | 52 | 53 | 90,000 | 530 |
| 2016-07-14 | 52 | 54 | 52 | 52 | 218,000 | 520 |
| 2016-07-13 | 53 | 53 | 52 | 52 | 35,000 | 520 |
| 2016-07-12 | 52 | 57 | 52 | 53 | 373,000 | 530 |
| 2016-07-11 | 51 | 52 | 51 | 52 | 20,000 | 520 |
| 2016-07-08 | 52 | 53 | 51 | 51 | 88,000 | 510 |
| 2016-07-07 | 50 | 55 | 50 | 52 | 400,000 | 520 |
| 2016-07-06 | 50 | 50 | 48 | 50 | 96,000 | 500 |
| 2016-07-05 | 51 | 51 | 50 | 50 | 23,000 | 500 |
| 2016-07-04 | 49 | 51 | 49 | 51 | 64,000 | 510 |
| 2016-07-01 | 49 | 49 | 49 | 49 | 29,000 | 490 |
| 2016-06-30 | 50 | 51 | 49 | 49 | 117,000 | 490 |
| 2016-06-29 | 48 | 50 | 48 | 50 | 157,000 | 500 |
| 2016-06-28 | 46 | 48 | 46 | 48 | 131,000 | 480 |
| 2016-06-27 | 45 | 47 | 45 | 47 | 114,000 | 470 |
| 2016-06-24 | 50 | 50 | 45 | 45 | 195,000 | 450 |
| 2016-06-23 | 49 | 50 | 49 | 49 | 61,000 | 490 |
| 2016-06-22 | 51 | 51 | 49 | 49 | 158,000 | 490 |
| 2016-06-21 | 53 | 53 | 51 | 51 | 93,000 | 510 |
| 2016-06-20 | 52 | 53 | 51 | 52 | 67,000 | 520 |
| 2016-06-17 | 52 | 52 | 50 | 52 | 157,000 | 520 |
| 2016-06-16 | 55 | 55 | 50 | 51 | 286,000 | 510 |
| 2016-06-15 | 56 | 57 | 56 | 56 | 43,000 | 560 |
| 2016-06-14 | 57 | 58 | 57 | 57 | 51,000 | 570 |
| 2016-06-13 | 59 | 59 | 58 | 58 | 66,000 | 580 |
| 2016-06-10 | 60 | 61 | 60 | 60 | 41,000 | 600 |
| 2016-06-09 | 61 | 61 | 60 | 61 | 53,000 | 610 |
| 2016-06-08 | 61 | 61 | 60 | 60 | 51,000 | 600 |
| 2016-06-07 | 61 | 61 | 61 | 61 | 19,000 | 610 |
| 2016-06-06 | 63 | 63 | 59 | 61 | 221,000 | 610 |
| 2016-06-03 | 64 | 64 | 63 | 63 | 46,000 | 630 |
| 2016-06-02 | 64 | 64 | 63 | 64 | 123,000 | 640 |
| 2016-06-01 | 63 | 63 | 63 | 63 | 19,000 | 630 |
| 2016-05-31 | 66 | 66 | 63 | 64 | 153,000 | 640 |
| 2016-05-30 | 64 | 66 | 64 | 65 | 83,000 | 650 |
| 2016-05-27 | 65 | 67 | 64 | 64 | 158,000 | 640 |
| 2016-05-26 | 65 | 65 | 63 | 64 | 40,000 | 640 |
| 2016-05-25 | 64 | 65 | 64 | 64 | 125,000 | 640 |
| 2016-05-24 | 67 | 67 | 64 | 64 | 176,000 | 640 |
| 2016-05-23 | 68 | 73 | 66 | 68 | 179,000 | 680 |
| 2016-05-20 | 69 | 69 | 66 | 68 | 86,000 | 680 |
| 2016-05-19 | 68 | 69 | 65 | 69 | 191,000 | 690 |
| 2016-05-18 | 73 | 74 | 69 | 70 | 289,000 | 700 |
| 2016-05-17 | 70 | 81 | 68 | 73 | 864,000 | 730 |
| 2016-05-16 | 62 | 92 | 62 | 72 | 4,501,000 | 720 |
| 2016-05-13 | 61 | 63 | 61 | 62 | 130,000 | 620 |
| 2016-05-12 | 60 | 61 | 60 | 61 | 45,000 | 610 |
| 2016-05-11 | 61 | 61 | 61 | 61 | 35,000 | 610 |
| 2016-05-10 | 62 | 62 | 60 | 60 | 56,000 | 600 |
| 2016-05-09 | 61 | 62 | 61 | 61 | 38,000 | 610 |
| 2016-05-06 | 60 | 61 | 59 | 61 | 24,000 | 610 |
| 2016-05-02 | 61 | 61 | 59 | 60 | 59,000 | 600 |
| 2016-04-28 | 61 | 61 | 60 | 61 | 89,000 | 610 |
| 2016-04-27 | 61 | 61 | 61 | 61 | 89,000 | 610 |
| 2016-04-26 | 61 | 61 | 60 | 61 | 154,000 | 610 |
| 2016-04-25 | 62 | 62 | 62 | 62 | 43,000 | 620 |
| 2016-04-22 | 62 | 63 | 60 | 61 | 210,000 | 610 |
| 2016-04-21 | 62 | 62 | 61 | 61 | 29,000 | 610 |
| 2016-04-20 | 61 | 63 | 61 | 61 | 194,000 | 610 |
| 2016-04-19 | 61 | 61 | 60 | 60 | 43,000 | 600 |
| 2016-04-18 | 61 | 61 | 59 | 61 | 140,000 | 610 |
| 2016-04-15 | 62 | 63 | 62 | 62 | 52,000 | 620 |
| 2016-04-14 | 61 | 62 | 60 | 62 | 163,000 | 620 |
| 2016-04-13 | 61 | 61 | 60 | 60 | 107,000 | 600 |
| 2016-04-12 | 60 | 61 | 60 | 61 | 251,000 | 610 |
| 2016-04-11 | 60 | 60 | 60 | 60 | 64,000 | 600 |
| 2016-04-08 | 61 | 61 | 61 | 61 | 21,000 | 610 |
| 2016-04-07 | 59 | 60 | 59 | 60 | 20,000 | 600 |
| 2016-04-06 | 60 | 60 | 60 | 60 | 15,000 | 600 |
| 2016-04-05 | 61 | 61 | 60 | 60 | 47,000 | 600 |
| 2016-04-04 | 63 | 63 | 61 | 61 | 45,000 | 610 |
| 2016-04-01 | 63 | 64 | 62 | 63 | 74,000 | 630 |
| 2016-03-31 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2016-03-30 | 64 | 64 | 64 | 64 | 22,000 | 640 |
| 2016-03-29 | 65 | 65 | 65 | 65 | 25,000 | 650 |
| 2016-03-28 | 65 | 65 | 65 | 65 | 9,000 | 650 |
| 2016-03-25 | 64 | 65 | 64 | 65 | 26,000 | 650 |
| 2016-03-24 | 65 | 65 | 64 | 64 | 33,000 | 640 |
| 2016-03-23 | 66 | 66 | 65 | 65 | 8,000 | 650 |
| 2016-03-22 | 65 | 66 | 65 | 66 | 37,000 | 660 |
| 2016-03-18 | 64 | 65 | 64 | 65 | 24,000 | 650 |
| 2016-03-17 | 67 | 67 | 65 | 66 | 120,000 | 660 |
| 2016-03-16 | 69 | 69 | 64 | 66 | 226,000 | 660 |
| 2016-03-15 | 68 | 69 | 68 | 68 | 11,000 | 680 |
| 2016-03-14 | 66 | 69 | 66 | 68 | 96,000 | 680 |
| 2016-03-11 | 65 | 67 | 64 | 65 | 99,000 | 650 |
| 2016-03-10 | 64 | 65 | 64 | 65 | 53,000 | 650 |
| 2016-03-09 | 62 | 64 | 62 | 64 | 41,000 | 640 |
| 2016-03-08 | 65 | 65 | 62 | 64 | 53,000 | 640 |
| 2016-03-07 | 66 | 66 | 64 | 65 | 18,000 | 650 |
| 2016-03-04 | 65 | 65 | 64 | 64 | 121,000 | 640 |
| 2016-03-03 | 62 | 64 | 62 | 64 | 79,000 | 640 |
| 2016-03-02 | 61 | 63 | 61 | 62 | 34,000 | 620 |
| 2016-03-01 | 62 | 62 | 60 | 61 | 69,000 | 610 |
| 2016-02-29 | 61 | 62 | 61 | 61 | 54,000 | 610 |
| 2016-02-26 | 60 | 62 | 60 | 60 | 59,000 | 600 |
| 2016-02-25 | 60 | 61 | 58 | 60 | 84,000 | 600 |
| 2016-02-24 | 59 | 61 | 59 | 60 | 15,000 | 600 |
| 2016-02-23 | 59 | 62 | 59 | 60 | 82,000 | 600 |
| 2016-02-22 | 57 | 59 | 57 | 59 | 25,000 | 590 |
| 2016-02-19 | 58 | 58 | 58 | 58 | 26,000 | 580 |
| 2016-02-18 | 57 | 60 | 57 | 59 | 79,000 | 590 |
| 2016-02-17 | 58 | 58 | 56 | 57 | 29,000 | 570 |
| 2016-02-16 | 53 | 58 | 53 | 58 | 78,000 | 580 |
| 2016-02-15 | 53 | 54 | 52 | 53 | 100,000 | 530 |
| 2016-02-12 | 51 | 55 | 51 | 51 | 256,000 | 510 |
| 2016-02-10 | 64 | 64 | 61 | 61 | 60,000 | 610 |
| 2016-02-09 | 64 | 65 | 62 | 64 | 46,000 | 640 |
| 2016-02-08 | 63 | 64 | 63 | 64 | 11,000 | 640 |
| 2016-02-05 | 65 | 65 | 64 | 65 | 43,000 | 650 |
| 2016-02-04 | 66 | 66 | 65 | 66 | 27,000 | 660 |
| 2016-02-03 | 67 | 67 | 65 | 66 | 30,000 | 660 |
| 2016-02-02 | 67 | 67 | 67 | 67 | 16,000 | 670 |
| 2016-02-01 | 66 | 67 | 66 | 67 | 42,000 | 670 |
| 2016-01-29 | 64 | 65 | 63 | 65 | 55,000 | 650 |
| 2016-01-28 | 64 | 64 | 64 | 64 | 55,000 | 640 |
| 2016-01-27 | 63 | 65 | 63 | 64 | 49,000 | 640 |
| 2016-01-26 | 63 | 64 | 62 | 63 | 96,000 | 630 |
| 2016-01-25 | 64 | 65 | 63 | 65 | 124,000 | 650 |
| 2016-01-22 | 62 | 63 | 61 | 63 | 117,000 | 630 |
| 2016-01-21 | 64 | 65 | 60 | 61 | 51,000 | 610 |
| 2016-01-20 | 69 | 69 | 63 | 65 | 90,000 | 650 |
| 2016-01-19 | 68 | 68 | 67 | 68 | 25,000 | 680 |
| 2016-01-18 | 67 | 68 | 64 | 68 | 68,000 | 680 |
| 2016-01-15 | 71 | 71 | 69 | 70 | 62,000 | 700 |
| 2016-01-14 | 70 | 71 | 69 | 71 | 71,000 | 710 |
| 2016-01-13 | 72 | 72 | 71 | 72 | 114,000 | 720 |
| 2016-01-12 | 74 | 74 | 70 | 71 | 70,000 | 710 |
| 2016-01-08 | 73 | 75 | 73 | 75 | 39,000 | 750 |
| 2016-01-07 | 77 | 77 | 73 | 73 | 64,000 | 730 |
| 2016-01-06 | 77 | 77 | 77 | 77 | 16,000 | 770 |
| 2016-01-05 | 77 | 78 | 77 | 77 | 18,000 | 770 |
| 2016-01-04 | 77 | 77 | 76 | 77 | 25,000 | 770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
