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
2017-12-2979881979879811,700798
2017-12-2879079978679511,500795
2017-12-2776978976978618,400786
2017-12-2678479276776932,700769
2017-12-2580180477278350,700783
2017-12-2280980979779818,200798
2017-12-2179581479581020,800810
2017-12-2080580778979334,000793
2017-12-1980381480180521,900805
2017-12-1881782581081224,700812
2017-12-1584684680481234,800812
2017-12-1483484082583615,400836
2017-12-1383484382183132,200831
2017-12-1286186883583630,000836
2017-12-1185986084585436,500854
2017-12-0884586383184955,800849
2017-12-0782586782585365,300853
2017-12-0681882680882344,100823
2017-12-0583183882182150,000821
2017-12-0487088884284472,000844
2017-12-0189089987087063,100870
2017-11-30921928855900182,100900
2017-11-29992999922934248,700934
2017-11-289311,0259221,000494,6001,000
2017-11-2791294090892695,900926
2017-11-2488590388089736,100897
2017-11-2288189586188649,900886
2017-11-2188688685986819,700868
2017-11-2082288082287641,300876
2017-11-178068358068206,300820
2017-11-1679381379380116,000801
2017-11-1584084075179062,300790
2017-11-1386986985085014,100850
2017-11-1084686784686217,700862
2017-11-0986487084685232,200852
2017-11-0885287584487519,400875
2017-11-0785087184386338,100863
2017-11-0684687483986235,000862
2017-11-0283585083583819,100838
2017-11-0185685783184420,300844
2017-10-3182085982085440,000854
2017-10-3081282381281610,000816
2017-10-2781082178781234,700812
2017-10-2680881980581020,800810
2017-10-2583483480480727,800807
2017-10-2484885483283425,400834
2017-10-2382084782084719,100847
2017-10-2080682380182241,700822
2017-10-1987087480682979,900829
2017-10-1888088085686936,500869
2017-10-1787288586987625,800876
2017-10-1687389087187120,200871
2017-10-1387988086788065,300880
2017-10-12896916882882100,400882
2017-10-11953975903903140,900903
2017-10-10930945921940103,600940
2017-10-0694994989891571,700915
2017-10-0593393690693466,400934
2017-10-0497499893393378,300933
2017-10-039701,020912982186,000982
2017-10-029401,001940972305,300972
2017-09-29902957901925125,200925
2017-09-28922980864908313,200908
2017-09-2786991585291196,100911
2017-09-26888986871,051,000870
2017-09-2588928890989,000900
2017-09-22929287881,600,000880
2017-09-21919289922,187,000920
2017-09-20939490923,008,000920
2017-09-1910110593955,634,000950
2017-09-15929992979,152,000970
2017-09-14115119929530,201,000950
2017-09-13941279211090,017,0001,100
2017-09-1271101719990,885,000990
2017-09-1167726671970,000710
2017-09-0866676666413,000660
2017-09-0766676567568,000670
2017-09-0665686467439,000670
2017-09-0566666265703,000650
2017-09-0468686666827,000660
2017-09-0168706868450,000680
2017-08-316869686865,000680
2017-08-3069696768294,000680
2017-08-2969696869394,000690
2017-08-2869716970379,000700
2017-08-2568706869371,000690
2017-08-2466686668342,000680
2017-08-2369696767322,000670
2017-08-22647064671,368,000670
2017-08-2167676465454,000650
2017-08-1869696768233,000680
2017-08-1768706869287,000690
2017-08-1668706869372,000690
2017-08-1568696768411,000680
2017-08-1470706767897,000670
2017-08-1073737072518,000720
2017-08-0975767274909,000740
2017-08-0876777575713,000750
2017-08-07747873751,176,000750
2017-08-0474747273501,000730
2017-08-0377777474717,000740
2017-08-0274777477643,000770
2017-08-01788073741,316,000740
2017-07-31788178791,404,000790
2017-07-28808075771,205,000770
2017-07-27768375803,103,000800
2017-07-26777773761,315,000760
2017-07-25818374763,909,000760
2017-07-24727871773,954,000770
2017-07-2171726970710,000700
2017-07-2069716871471,000710
2017-07-1969706870423,000700
2017-07-1871716969571,000690
2017-07-1471727071888,000710
2017-07-13747571711,104,000710
2017-07-12727670742,662,000740
2017-07-11707268711,184,000710
2017-07-1069706870478,000700
2017-07-0768696769839,000690
2017-07-06677267692,290,000690
2017-07-0565676466547,000660
2017-07-0466676465600,000650
2017-07-0364666466561,000660
2017-06-30676763641,074,000640
2017-06-29646864661,359,000660
2017-06-2865656464539,000640
2017-06-2765666465236,000650
2017-06-2664656465305,000650
2017-06-2365666465500,000650
2017-06-22646764661,103,000660
2017-06-2163656364538,000640
2017-06-2063646364391,000640
2017-06-1963646264411,000640
2017-06-1664646262398,000620
2017-06-1562636263389,000630
2017-06-1462646262619,000620
2017-06-1360626062532,000620
2017-06-1262626060456,000600
2017-06-0961626161211,000610
2017-06-0860626062227,000620
2017-06-0761616061152,000610
2017-06-0661626161268,000610
2017-06-0562636162165,000620
2017-06-026162616257,000620
2017-06-0162626062168,000620
2017-05-3162626162143,000620
2017-05-3061626162136,000620
2017-05-2962626161202,000610
2017-05-2661626062196,000620
2017-05-2563636162246,000620
2017-05-2460636062483,000620
2017-05-2360615959271,000590
2017-05-2259605960289,000600
2017-05-1957605759343,000590
2017-05-1858595758477,000580
2017-05-1760615959386,000590
2017-05-1660616060298,000600
2017-05-1560615960588,000600
2017-05-1262626162252,000620
2017-05-1162626161271,000610
2017-05-1062626161277,000610
2017-05-0962636161252,000610
2017-05-0862636262254,000620
2017-05-0262626162375,000620
2017-05-0161626062344,000620
2017-04-286262616190,000610
2017-04-276262616289,000620
2017-04-2661626062383,000620
2017-04-2561626060310,000600
2017-04-2461626061382,000610
2017-04-2161616061101,000610
2017-04-2061626061208,000610
2017-04-195961596130,000610
2017-04-1858605860288,000600
2017-04-1757595758310,000580
2017-04-1457585657194,000570
2017-04-135758565763,000570
2017-04-1258585757540,000570
2017-04-116060595936,000590
2017-04-1060616060211,000600
2017-04-0758605860181,000600
2017-04-0661615859301,000590
2017-04-0559615961203,000610
2017-04-0462625960379,000600
2017-04-0362646262316,000620
2017-03-3163636263151,000630
2017-03-3063646363209,000630
2017-03-2963646264509,000640
2017-03-286263626375,000630
2017-03-2762626162140,000620
2017-03-2463636062722,000620
2017-03-2364646263454,000630
2017-03-2264656363432,000630
2017-03-2165656565218,000650
2017-03-1766666565269,000650
2017-03-1666676666427,000660
2017-03-1566676566503,000660
2017-03-1466666666325,000660
2017-03-1366676566259,000660
2017-03-106667666784,000670
2017-03-0966676666183,000660
2017-03-0867676666231,000660
2017-03-0768696667426,000670
2017-03-0668696769284,000690
2017-03-0369696768534,000680
2017-03-0266686668544,000680
2017-03-0165666565214,000650
2017-02-2865666465456,000650
2017-02-2766666565340,000650
2017-02-2467676666174,000660
2017-02-2368686767459,000670
2017-02-2267686668281,000680
2017-02-2167676667253,000670
2017-02-206767666779,000670
2017-02-1767676667356,000670
2017-02-1666676567364,000670
2017-02-1566666566271,000660
2017-02-1466666566266,000660
2017-02-1365676565370,000650
2017-02-1065666565134,000650
2017-02-0965686465855,000650
2017-02-086465646526,000650
2017-02-0764646464118,000640
2017-02-0664646464193,000640
2017-02-0365656464278,000640
2017-02-0265666465258,000650
2017-02-0165656565171,000650
2017-01-3166676565257,000650
2017-01-3066676567204,000670
2017-01-2767676566615,000660
2017-01-26666966681,191,000680
2017-01-2566676567336,000670
2017-01-2464656465238,000650
2017-01-2364646364181,000640
2017-01-2065656464207,000640
2017-01-1965656465255,000650
2017-01-1865656464226,000640
2017-01-1765686565826,000650
2017-01-1665666465320,000650
2017-01-1366666565117,000650
2017-01-1266676666370,000660
2017-01-1165676566162,000660
2017-01-1067686565395,000650
2017-01-0666676567398,000670
2017-01-0565686467682,000670
2017-01-0464656365304,000650

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