6969 松尾電機(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 798 | 819 | 798 | 798 | 11,700 | 798 |
| 2017-12-28 | 790 | 799 | 786 | 795 | 11,500 | 795 |
| 2017-12-27 | 769 | 789 | 769 | 786 | 18,400 | 786 |
| 2017-12-26 | 784 | 792 | 767 | 769 | 32,700 | 769 |
| 2017-12-25 | 801 | 804 | 772 | 783 | 50,700 | 783 |
| 2017-12-22 | 809 | 809 | 797 | 798 | 18,200 | 798 |
| 2017-12-21 | 795 | 814 | 795 | 810 | 20,800 | 810 |
| 2017-12-20 | 805 | 807 | 789 | 793 | 34,000 | 793 |
| 2017-12-19 | 803 | 814 | 801 | 805 | 21,900 | 805 |
| 2017-12-18 | 817 | 825 | 810 | 812 | 24,700 | 812 |
| 2017-12-15 | 846 | 846 | 804 | 812 | 34,800 | 812 |
| 2017-12-14 | 834 | 840 | 825 | 836 | 15,400 | 836 |
| 2017-12-13 | 834 | 843 | 821 | 831 | 32,200 | 831 |
| 2017-12-12 | 861 | 868 | 835 | 836 | 30,000 | 836 |
| 2017-12-11 | 859 | 860 | 845 | 854 | 36,500 | 854 |
| 2017-12-08 | 845 | 863 | 831 | 849 | 55,800 | 849 |
| 2017-12-07 | 825 | 867 | 825 | 853 | 65,300 | 853 |
| 2017-12-06 | 818 | 826 | 808 | 823 | 44,100 | 823 |
| 2017-12-05 | 831 | 838 | 821 | 821 | 50,000 | 821 |
| 2017-12-04 | 870 | 888 | 842 | 844 | 72,000 | 844 |
| 2017-12-01 | 890 | 899 | 870 | 870 | 63,100 | 870 |
| 2017-11-30 | 921 | 928 | 855 | 900 | 182,100 | 900 |
| 2017-11-29 | 992 | 999 | 922 | 934 | 248,700 | 934 |
| 2017-11-28 | 931 | 1,025 | 922 | 1,000 | 494,600 | 1,000 |
| 2017-11-27 | 912 | 940 | 908 | 926 | 95,900 | 926 |
| 2017-11-24 | 885 | 903 | 880 | 897 | 36,100 | 897 |
| 2017-11-22 | 881 | 895 | 861 | 886 | 49,900 | 886 |
| 2017-11-21 | 886 | 886 | 859 | 868 | 19,700 | 868 |
| 2017-11-20 | 822 | 880 | 822 | 876 | 41,300 | 876 |
| 2017-11-17 | 806 | 835 | 806 | 820 | 6,300 | 820 |
| 2017-11-16 | 793 | 813 | 793 | 801 | 16,000 | 801 |
| 2017-11-15 | 840 | 840 | 751 | 790 | 62,300 | 790 |
| 2017-11-13 | 869 | 869 | 850 | 850 | 14,100 | 850 |
| 2017-11-10 | 846 | 867 | 846 | 862 | 17,700 | 862 |
| 2017-11-09 | 864 | 870 | 846 | 852 | 32,200 | 852 |
| 2017-11-08 | 852 | 875 | 844 | 875 | 19,400 | 875 |
| 2017-11-07 | 850 | 871 | 843 | 863 | 38,100 | 863 |
| 2017-11-06 | 846 | 874 | 839 | 862 | 35,000 | 862 |
| 2017-11-02 | 835 | 850 | 835 | 838 | 19,100 | 838 |
| 2017-11-01 | 856 | 857 | 831 | 844 | 20,300 | 844 |
| 2017-10-31 | 820 | 859 | 820 | 854 | 40,000 | 854 |
| 2017-10-30 | 812 | 823 | 812 | 816 | 10,000 | 816 |
| 2017-10-27 | 810 | 821 | 787 | 812 | 34,700 | 812 |
| 2017-10-26 | 808 | 819 | 805 | 810 | 20,800 | 810 |
| 2017-10-25 | 834 | 834 | 804 | 807 | 27,800 | 807 |
| 2017-10-24 | 848 | 854 | 832 | 834 | 25,400 | 834 |
| 2017-10-23 | 820 | 847 | 820 | 847 | 19,100 | 847 |
| 2017-10-20 | 806 | 823 | 801 | 822 | 41,700 | 822 |
| 2017-10-19 | 870 | 874 | 806 | 829 | 79,900 | 829 |
| 2017-10-18 | 880 | 880 | 856 | 869 | 36,500 | 869 |
| 2017-10-17 | 872 | 885 | 869 | 876 | 25,800 | 876 |
| 2017-10-16 | 873 | 890 | 871 | 871 | 20,200 | 871 |
| 2017-10-13 | 879 | 880 | 867 | 880 | 65,300 | 880 |
| 2017-10-12 | 896 | 916 | 882 | 882 | 100,400 | 882 |
| 2017-10-11 | 953 | 975 | 903 | 903 | 140,900 | 903 |
| 2017-10-10 | 930 | 945 | 921 | 940 | 103,600 | 940 |
| 2017-10-06 | 949 | 949 | 898 | 915 | 71,700 | 915 |
| 2017-10-05 | 933 | 936 | 906 | 934 | 66,400 | 934 |
| 2017-10-04 | 974 | 998 | 933 | 933 | 78,300 | 933 |
| 2017-10-03 | 970 | 1,020 | 912 | 982 | 186,000 | 982 |
| 2017-10-02 | 940 | 1,001 | 940 | 972 | 305,300 | 972 |
| 2017-09-29 | 902 | 957 | 901 | 925 | 125,200 | 925 |
| 2017-09-28 | 922 | 980 | 864 | 908 | 313,200 | 908 |
| 2017-09-27 | 869 | 915 | 852 | 911 | 96,100 | 911 |
| 2017-09-26 | 88 | 89 | 86 | 87 | 1,051,000 | 870 |
| 2017-09-25 | 88 | 92 | 88 | 90 | 989,000 | 900 |
| 2017-09-22 | 92 | 92 | 87 | 88 | 1,600,000 | 880 |
| 2017-09-21 | 91 | 92 | 89 | 92 | 2,187,000 | 920 |
| 2017-09-20 | 93 | 94 | 90 | 92 | 3,008,000 | 920 |
| 2017-09-19 | 101 | 105 | 93 | 95 | 5,634,000 | 950 |
| 2017-09-15 | 92 | 99 | 92 | 97 | 9,152,000 | 970 |
| 2017-09-14 | 115 | 119 | 92 | 95 | 30,201,000 | 950 |
| 2017-09-13 | 94 | 127 | 92 | 110 | 90,017,000 | 1,100 |
| 2017-09-12 | 71 | 101 | 71 | 99 | 90,885,000 | 990 |
| 2017-09-11 | 67 | 72 | 66 | 71 | 970,000 | 710 |
| 2017-09-08 | 66 | 67 | 66 | 66 | 413,000 | 660 |
| 2017-09-07 | 66 | 67 | 65 | 67 | 568,000 | 670 |
| 2017-09-06 | 65 | 68 | 64 | 67 | 439,000 | 670 |
| 2017-09-05 | 66 | 66 | 62 | 65 | 703,000 | 650 |
| 2017-09-04 | 68 | 68 | 66 | 66 | 827,000 | 660 |
| 2017-09-01 | 68 | 70 | 68 | 68 | 450,000 | 680 |
| 2017-08-31 | 68 | 69 | 68 | 68 | 65,000 | 680 |
| 2017-08-30 | 69 | 69 | 67 | 68 | 294,000 | 680 |
| 2017-08-29 | 69 | 69 | 68 | 69 | 394,000 | 690 |
| 2017-08-28 | 69 | 71 | 69 | 70 | 379,000 | 700 |
| 2017-08-25 | 68 | 70 | 68 | 69 | 371,000 | 690 |
| 2017-08-24 | 66 | 68 | 66 | 68 | 342,000 | 680 |
| 2017-08-23 | 69 | 69 | 67 | 67 | 322,000 | 670 |
| 2017-08-22 | 64 | 70 | 64 | 67 | 1,368,000 | 670 |
| 2017-08-21 | 67 | 67 | 64 | 65 | 454,000 | 650 |
| 2017-08-18 | 69 | 69 | 67 | 68 | 233,000 | 680 |
| 2017-08-17 | 68 | 70 | 68 | 69 | 287,000 | 690 |
| 2017-08-16 | 68 | 70 | 68 | 69 | 372,000 | 690 |
| 2017-08-15 | 68 | 69 | 67 | 68 | 411,000 | 680 |
| 2017-08-14 | 70 | 70 | 67 | 67 | 897,000 | 670 |
| 2017-08-10 | 73 | 73 | 70 | 72 | 518,000 | 720 |
| 2017-08-09 | 75 | 76 | 72 | 74 | 909,000 | 740 |
| 2017-08-08 | 76 | 77 | 75 | 75 | 713,000 | 750 |
| 2017-08-07 | 74 | 78 | 73 | 75 | 1,176,000 | 750 |
| 2017-08-04 | 74 | 74 | 72 | 73 | 501,000 | 730 |
| 2017-08-03 | 77 | 77 | 74 | 74 | 717,000 | 740 |
| 2017-08-02 | 74 | 77 | 74 | 77 | 643,000 | 770 |
| 2017-08-01 | 78 | 80 | 73 | 74 | 1,316,000 | 740 |
| 2017-07-31 | 78 | 81 | 78 | 79 | 1,404,000 | 790 |
| 2017-07-28 | 80 | 80 | 75 | 77 | 1,205,000 | 770 |
| 2017-07-27 | 76 | 83 | 75 | 80 | 3,103,000 | 800 |
| 2017-07-26 | 77 | 77 | 73 | 76 | 1,315,000 | 760 |
| 2017-07-25 | 81 | 83 | 74 | 76 | 3,909,000 | 760 |
| 2017-07-24 | 72 | 78 | 71 | 77 | 3,954,000 | 770 |
| 2017-07-21 | 71 | 72 | 69 | 70 | 710,000 | 700 |
| 2017-07-20 | 69 | 71 | 68 | 71 | 471,000 | 710 |
| 2017-07-19 | 69 | 70 | 68 | 70 | 423,000 | 700 |
| 2017-07-18 | 71 | 71 | 69 | 69 | 571,000 | 690 |
| 2017-07-14 | 71 | 72 | 70 | 71 | 888,000 | 710 |
| 2017-07-13 | 74 | 75 | 71 | 71 | 1,104,000 | 710 |
| 2017-07-12 | 72 | 76 | 70 | 74 | 2,662,000 | 740 |
| 2017-07-11 | 70 | 72 | 68 | 71 | 1,184,000 | 710 |
| 2017-07-10 | 69 | 70 | 68 | 70 | 478,000 | 700 |
| 2017-07-07 | 68 | 69 | 67 | 69 | 839,000 | 690 |
| 2017-07-06 | 67 | 72 | 67 | 69 | 2,290,000 | 690 |
| 2017-07-05 | 65 | 67 | 64 | 66 | 547,000 | 660 |
| 2017-07-04 | 66 | 67 | 64 | 65 | 600,000 | 650 |
| 2017-07-03 | 64 | 66 | 64 | 66 | 561,000 | 660 |
| 2017-06-30 | 67 | 67 | 63 | 64 | 1,074,000 | 640 |
| 2017-06-29 | 64 | 68 | 64 | 66 | 1,359,000 | 660 |
| 2017-06-28 | 65 | 65 | 64 | 64 | 539,000 | 640 |
| 2017-06-27 | 65 | 66 | 64 | 65 | 236,000 | 650 |
| 2017-06-26 | 64 | 65 | 64 | 65 | 305,000 | 650 |
| 2017-06-23 | 65 | 66 | 64 | 65 | 500,000 | 650 |
| 2017-06-22 | 64 | 67 | 64 | 66 | 1,103,000 | 660 |
| 2017-06-21 | 63 | 65 | 63 | 64 | 538,000 | 640 |
| 2017-06-20 | 63 | 64 | 63 | 64 | 391,000 | 640 |
| 2017-06-19 | 63 | 64 | 62 | 64 | 411,000 | 640 |
| 2017-06-16 | 64 | 64 | 62 | 62 | 398,000 | 620 |
| 2017-06-15 | 62 | 63 | 62 | 63 | 389,000 | 630 |
| 2017-06-14 | 62 | 64 | 62 | 62 | 619,000 | 620 |
| 2017-06-13 | 60 | 62 | 60 | 62 | 532,000 | 620 |
| 2017-06-12 | 62 | 62 | 60 | 60 | 456,000 | 600 |
| 2017-06-09 | 61 | 62 | 61 | 61 | 211,000 | 610 |
| 2017-06-08 | 60 | 62 | 60 | 62 | 227,000 | 620 |
| 2017-06-07 | 61 | 61 | 60 | 61 | 152,000 | 610 |
| 2017-06-06 | 61 | 62 | 61 | 61 | 268,000 | 610 |
| 2017-06-05 | 62 | 63 | 61 | 62 | 165,000 | 620 |
| 2017-06-02 | 61 | 62 | 61 | 62 | 57,000 | 620 |
| 2017-06-01 | 62 | 62 | 60 | 62 | 168,000 | 620 |
| 2017-05-31 | 62 | 62 | 61 | 62 | 143,000 | 620 |
| 2017-05-30 | 61 | 62 | 61 | 62 | 136,000 | 620 |
| 2017-05-29 | 62 | 62 | 61 | 61 | 202,000 | 610 |
| 2017-05-26 | 61 | 62 | 60 | 62 | 196,000 | 620 |
| 2017-05-25 | 63 | 63 | 61 | 62 | 246,000 | 620 |
| 2017-05-24 | 60 | 63 | 60 | 62 | 483,000 | 620 |
| 2017-05-23 | 60 | 61 | 59 | 59 | 271,000 | 590 |
| 2017-05-22 | 59 | 60 | 59 | 60 | 289,000 | 600 |
| 2017-05-19 | 57 | 60 | 57 | 59 | 343,000 | 590 |
| 2017-05-18 | 58 | 59 | 57 | 58 | 477,000 | 580 |
| 2017-05-17 | 60 | 61 | 59 | 59 | 386,000 | 590 |
| 2017-05-16 | 60 | 61 | 60 | 60 | 298,000 | 600 |
| 2017-05-15 | 60 | 61 | 59 | 60 | 588,000 | 600 |
| 2017-05-12 | 62 | 62 | 61 | 62 | 252,000 | 620 |
| 2017-05-11 | 62 | 62 | 61 | 61 | 271,000 | 610 |
| 2017-05-10 | 62 | 62 | 61 | 61 | 277,000 | 610 |
| 2017-05-09 | 62 | 63 | 61 | 61 | 252,000 | 610 |
| 2017-05-08 | 62 | 63 | 62 | 62 | 254,000 | 620 |
| 2017-05-02 | 62 | 62 | 61 | 62 | 375,000 | 620 |
| 2017-05-01 | 61 | 62 | 60 | 62 | 344,000 | 620 |
| 2017-04-28 | 62 | 62 | 61 | 61 | 90,000 | 610 |
| 2017-04-27 | 62 | 62 | 61 | 62 | 89,000 | 620 |
| 2017-04-26 | 61 | 62 | 60 | 62 | 383,000 | 620 |
| 2017-04-25 | 61 | 62 | 60 | 60 | 310,000 | 600 |
| 2017-04-24 | 61 | 62 | 60 | 61 | 382,000 | 610 |
| 2017-04-21 | 61 | 61 | 60 | 61 | 101,000 | 610 |
| 2017-04-20 | 61 | 62 | 60 | 61 | 208,000 | 610 |
| 2017-04-19 | 59 | 61 | 59 | 61 | 30,000 | 610 |
| 2017-04-18 | 58 | 60 | 58 | 60 | 288,000 | 600 |
| 2017-04-17 | 57 | 59 | 57 | 58 | 310,000 | 580 |
| 2017-04-14 | 57 | 58 | 56 | 57 | 194,000 | 570 |
| 2017-04-13 | 57 | 58 | 56 | 57 | 63,000 | 570 |
| 2017-04-12 | 58 | 58 | 57 | 57 | 540,000 | 570 |
| 2017-04-11 | 60 | 60 | 59 | 59 | 36,000 | 590 |
| 2017-04-10 | 60 | 61 | 60 | 60 | 211,000 | 600 |
| 2017-04-07 | 58 | 60 | 58 | 60 | 181,000 | 600 |
| 2017-04-06 | 61 | 61 | 58 | 59 | 301,000 | 590 |
| 2017-04-05 | 59 | 61 | 59 | 61 | 203,000 | 610 |
| 2017-04-04 | 62 | 62 | 59 | 60 | 379,000 | 600 |
| 2017-04-03 | 62 | 64 | 62 | 62 | 316,000 | 620 |
| 2017-03-31 | 63 | 63 | 62 | 63 | 151,000 | 630 |
| 2017-03-30 | 63 | 64 | 63 | 63 | 209,000 | 630 |
| 2017-03-29 | 63 | 64 | 62 | 64 | 509,000 | 640 |
| 2017-03-28 | 62 | 63 | 62 | 63 | 75,000 | 630 |
| 2017-03-27 | 62 | 62 | 61 | 62 | 140,000 | 620 |
| 2017-03-24 | 63 | 63 | 60 | 62 | 722,000 | 620 |
| 2017-03-23 | 64 | 64 | 62 | 63 | 454,000 | 630 |
| 2017-03-22 | 64 | 65 | 63 | 63 | 432,000 | 630 |
| 2017-03-21 | 65 | 65 | 65 | 65 | 218,000 | 650 |
| 2017-03-17 | 66 | 66 | 65 | 65 | 269,000 | 650 |
| 2017-03-16 | 66 | 67 | 66 | 66 | 427,000 | 660 |
| 2017-03-15 | 66 | 67 | 65 | 66 | 503,000 | 660 |
| 2017-03-14 | 66 | 66 | 66 | 66 | 325,000 | 660 |
| 2017-03-13 | 66 | 67 | 65 | 66 | 259,000 | 660 |
| 2017-03-10 | 66 | 67 | 66 | 67 | 84,000 | 670 |
| 2017-03-09 | 66 | 67 | 66 | 66 | 183,000 | 660 |
| 2017-03-08 | 67 | 67 | 66 | 66 | 231,000 | 660 |
| 2017-03-07 | 68 | 69 | 66 | 67 | 426,000 | 670 |
| 2017-03-06 | 68 | 69 | 67 | 69 | 284,000 | 690 |
| 2017-03-03 | 69 | 69 | 67 | 68 | 534,000 | 680 |
| 2017-03-02 | 66 | 68 | 66 | 68 | 544,000 | 680 |
| 2017-03-01 | 65 | 66 | 65 | 65 | 214,000 | 650 |
| 2017-02-28 | 65 | 66 | 64 | 65 | 456,000 | 650 |
| 2017-02-27 | 66 | 66 | 65 | 65 | 340,000 | 650 |
| 2017-02-24 | 67 | 67 | 66 | 66 | 174,000 | 660 |
| 2017-02-23 | 68 | 68 | 67 | 67 | 459,000 | 670 |
| 2017-02-22 | 67 | 68 | 66 | 68 | 281,000 | 680 |
| 2017-02-21 | 67 | 67 | 66 | 67 | 253,000 | 670 |
| 2017-02-20 | 67 | 67 | 66 | 67 | 79,000 | 670 |
| 2017-02-17 | 67 | 67 | 66 | 67 | 356,000 | 670 |
| 2017-02-16 | 66 | 67 | 65 | 67 | 364,000 | 670 |
| 2017-02-15 | 66 | 66 | 65 | 66 | 271,000 | 660 |
| 2017-02-14 | 66 | 66 | 65 | 66 | 266,000 | 660 |
| 2017-02-13 | 65 | 67 | 65 | 65 | 370,000 | 650 |
| 2017-02-10 | 65 | 66 | 65 | 65 | 134,000 | 650 |
| 2017-02-09 | 65 | 68 | 64 | 65 | 855,000 | 650 |
| 2017-02-08 | 64 | 65 | 64 | 65 | 26,000 | 650 |
| 2017-02-07 | 64 | 64 | 64 | 64 | 118,000 | 640 |
| 2017-02-06 | 64 | 64 | 64 | 64 | 193,000 | 640 |
| 2017-02-03 | 65 | 65 | 64 | 64 | 278,000 | 640 |
| 2017-02-02 | 65 | 66 | 64 | 65 | 258,000 | 650 |
| 2017-02-01 | 65 | 65 | 65 | 65 | 171,000 | 650 |
| 2017-01-31 | 66 | 67 | 65 | 65 | 257,000 | 650 |
| 2017-01-30 | 66 | 67 | 65 | 67 | 204,000 | 670 |
| 2017-01-27 | 67 | 67 | 65 | 66 | 615,000 | 660 |
| 2017-01-26 | 66 | 69 | 66 | 68 | 1,191,000 | 680 |
| 2017-01-25 | 66 | 67 | 65 | 67 | 336,000 | 670 |
| 2017-01-24 | 64 | 65 | 64 | 65 | 238,000 | 650 |
| 2017-01-23 | 64 | 64 | 63 | 64 | 181,000 | 640 |
| 2017-01-20 | 65 | 65 | 64 | 64 | 207,000 | 640 |
| 2017-01-19 | 65 | 65 | 64 | 65 | 255,000 | 650 |
| 2017-01-18 | 65 | 65 | 64 | 64 | 226,000 | 640 |
| 2017-01-17 | 65 | 68 | 65 | 65 | 826,000 | 650 |
| 2017-01-16 | 65 | 66 | 64 | 65 | 320,000 | 650 |
| 2017-01-13 | 66 | 66 | 65 | 65 | 117,000 | 650 |
| 2017-01-12 | 66 | 67 | 66 | 66 | 370,000 | 660 |
| 2017-01-11 | 65 | 67 | 65 | 66 | 162,000 | 660 |
| 2017-01-10 | 67 | 68 | 65 | 65 | 395,000 | 650 |
| 2017-01-06 | 66 | 67 | 65 | 67 | 398,000 | 670 |
| 2017-01-05 | 65 | 68 | 64 | 67 | 682,000 | 670 |
| 2017-01-04 | 64 | 65 | 63 | 65 | 304,000 | 650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株
