6969 松尾電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	853	907	840	907	67,600	907
2021-12-29	834	871	826	853	31,900	853
2021-12-28	872	872	802	834	69,500	834
2021-12-27	895	920	850	872	98,400	872
2021-12-24	830	915	830	892	213,700	892
2021-12-23	774	843	761	814	139,300	814
2021-12-22	720	781	720	744	85,300	744
2021-12-21	712	745	686	730	89,800	730
2021-12-20	718	737	702	712	47,200	712
2021-12-17	780	780	720	732	146,700	732
2021-12-16	787	803	762	778	42,900	778
2021-12-15	718	765	718	757	30,300	757
2021-12-14	742	745	713	727	70,200	727
2021-12-13	780	786	742	757	56,700	757
2021-12-10	800	800	777	778	26,300	778
2021-12-09	842	842	801	810	27,200	810
2021-12-08	813	845	807	827	46,100	827
2021-12-07	774	818	774	798	84,200	798
2021-12-06	853	853	771	771	149,200	771
2021-12-03	867	894	856	893	50,500	893
2021-12-02	854	864	833	837	49,300	837
2021-12-01	880	890	821	872	71,700	872
2021-11-30	913	932	870	870	55,400	870
2021-11-29	909	955	909	914	60,300	914
2021-11-26	964	978	946	952	35,100	952
2021-11-25	989	989	955	964	48,900	964
2021-11-24	1,008	1,017	985	992	42,100	992
2021-11-22	1,012	1,021	990	1,007	37,000	1,007
2021-11-19	1,035	1,035	991	1,012	32,700	1,012
2021-11-18	1,028	1,038	986	1,018	59,400	1,018
2021-11-17	1,022	1,067	1,022	1,046	98,300	1,046
2021-11-16	952	1,010	942	1,007	69,500	1,007
2021-11-15	904	945	902	938	62,700	938
2021-11-12	913	922	888	901	80,300	901
2021-11-11	997	1,044	883	912	363,000	912
2021-11-10	1,010	1,049	999	1,047	117,700	1,047
2021-11-09	1,022	1,032	995	996	43,000	996
2021-11-08	1,020	1,032	984	1,024	62,700	1,024
2021-11-05	1,060	1,061	990	1,013	77,800	1,013
2021-11-04	1,090	1,106	1,020	1,050	98,500	1,050
2021-11-02	1,018	1,079	1,018	1,068	83,100	1,068
2021-11-01	1,018	1,038	1,011	1,018	29,800	1,018
2021-10-29	1,020	1,029	1,000	1,005	29,500	1,005
2021-10-28	1,021	1,023	991	1,016	18,000	1,016
2021-10-27	1,040	1,041	1,004	1,023	29,100	1,023
2021-10-26	1,009	1,040	1,001	1,031	48,900	1,031
2021-10-25	1,010	1,010	966	998	35,300	998
2021-10-22	978	1,013	951	997	66,100	997
2021-10-21	1,009	1,016	983	992	65,100	992
2021-10-20	1,050	1,051	1,011	1,015	37,500	1,015
2021-10-19	1,040	1,056	1,034	1,046	31,900	1,046
2021-10-18	1,050	1,065	1,021	1,035	27,100	1,035
2021-10-15	1,010	1,054	1,010	1,045	41,300	1,045
2021-10-14	1,009	1,022	1,000	1,010	21,500	1,010
2021-10-13	1,025	1,025	995	1,009	36,200	1,009
2021-10-12	1,057	1,082	1,028	1,028	43,400	1,028
2021-10-11	1,065	1,078	1,041	1,059	51,400	1,059
2021-10-08	1,030	1,067	1,029	1,035	40,900	1,035
2021-10-07	1,031	1,043	993	1,020	37,600	1,020
2021-10-06	1,060	1,076	990	1,005	92,400	1,005
2021-10-05	1,022	1,064	993	1,039	109,900	1,039
2021-10-04	1,145	1,145	1,040	1,052	106,400	1,052
2021-10-01	1,090	1,150	1,085	1,109	68,600	1,109
2021-09-30	1,196	1,201	1,085	1,106	141,300	1,106
2021-09-29	1,170	1,222	1,163	1,192	52,200	1,192
2021-09-28	1,226	1,235	1,181	1,194	60,100	1,194
2021-09-27	1,226	1,294	1,207	1,234	147,800	1,234
2021-09-24	1,230	1,249	1,210	1,217	79,500	1,217
2021-09-22	1,196	1,214	1,143	1,170	102,900	1,170
2021-09-21	1,196	1,233	1,183	1,204	102,400	1,204
2021-09-17	1,239	1,330	1,239	1,256	106,400	1,256
2021-09-16	1,293	1,305	1,185	1,269	293,100	1,269
2021-09-15	1,375	1,444	1,285	1,306	469,700	1,306
2021-09-14	1,248	1,417	1,248	1,333	652,800	1,333
2021-09-13	1,226	1,248	1,192	1,213	91,100	1,213
2021-09-10	1,251	1,270	1,205	1,256	220,600	1,256
2021-09-09	1,101	1,300	1,084	1,221	540,300	1,221
2021-09-08	1,030	1,130	1,028	1,101	156,300	1,101
2021-09-07	1,109	1,110	1,042	1,042	54,500	1,042
2021-09-06	1,080	1,108	1,075	1,085	73,800	1,085
2021-09-03	1,055	1,087	1,050	1,062	47,000	1,062
2021-09-02	1,104	1,115	1,056	1,065	61,300	1,065
2021-09-01	1,114	1,150	1,086	1,102	106,600	1,102
2021-08-31	1,100	1,130	1,086	1,114	131,900	1,114
2021-08-30	1,023	1,098	1,015	1,090	205,200	1,090
2021-08-27	977	1,019	977	1,006	63,700	1,006
2021-08-26	1,001	1,004	960	975	61,600	975
2021-08-25	962	1,000	960	982	78,500	982
2021-08-24	906	980	906	956	96,000	956
2021-08-23	930	940	904	919	102,900	919
2021-08-20	1,017	1,037	894	900	385,400	900
2021-08-19	1,075	1,123	1,045	1,045	273,800	1,045
2021-08-18	1,028	1,089	997	1,079	242,000	1,079
2021-08-17	973	1,026	946	1,012	230,500	1,012
2021-08-16	1,030	1,032	977	980	124,700	980
2021-08-13	985	1,028	966	1,020	178,800	1,020
2021-08-12	985	1,082	949	1,006	544,100	1,006
2021-08-11	896	940	896	940	122,300	940
2021-08-10	887	927	860	909	179,200	909
2021-08-06	885	938	855	896	572,200	896
2021-08-05	773	817	773	790	29,300	790
2021-08-04	792	793	777	778	13,700	778
2021-08-03	781	793	781	792	10,000	792
2021-08-02	777	790	769	780	22,000	780
2021-07-30	760	788	746	788	24,400	788
2021-07-29	788	789	771	773	11,200	773
2021-07-28	803	804	761	787	57,600	787
2021-07-27	806	806	792	802	12,100	802
2021-07-26	816	818	796	796	24,000	796
2021-07-21	750	806	750	786	68,300	786
2021-07-20	779	779	745	746	95,500	746
2021-07-19	804	804	768	789	61,800	789
2021-07-16	803	811	799	806	20,800	806
2021-07-15	807	813	801	803	19,500	803
2021-07-14	812	818	806	807	13,200	807
2021-07-13	829	830	811	813	19,100	813
2021-07-12	835	838	814	814	30,100	814
2021-07-09	795	823	780	821	37,000	821
2021-07-08	820	821	784	800	69,400	800
2021-07-07	829	833	808	817	36,000	817
2021-07-06	837	850	826	829	21,600	829
2021-07-05	855	858	826	837	52,800	837
2021-07-02	851	865	841	858	49,100	858
2021-07-01	888	898	867	867	49,500	867
2021-06-30	907	915	879	892	59,900	892
2021-06-29	904	912	891	906	75,700	906
2021-06-28	935	937	902	918	85,600	918
2021-06-25	850	906	850	905	99,400	905
2021-06-24	877	910	847	850	119,800	850
2021-06-23	871	886	855	867	47,400	867
2021-06-22	867	879	852	869	52,400	869
2021-06-21	860	877	844	858	75,100	858
2021-06-18	932	938	883	890	143,000	890
2021-06-17	942	968	923	947	184,700	947
2021-06-16	843	950	843	907	257,400	907
2021-06-15	825	854	824	849	46,500	849
2021-06-14	811	873	811	825	152,300	825
2021-06-11	818	825	801	808	38,600	808
2021-06-10	836	836	816	820	24,200	820
2021-06-09	823	845	815	822	42,300	822
2021-06-08	835	835	800	823	84,500	823
2021-06-07	832	850	832	835	28,100	835
2021-06-04	852	852	830	846	63,900	846
2021-06-03	871	876	842	842	100,400	842
2021-06-02	889	902	875	878	41,200	878
2021-06-01	878	894	863	888	55,200	888
2021-05-31	883	893	874	885	44,300	885
2021-05-28	892	910	874	881	68,700	881
2021-05-27	905	909	870	890	57,000	890
2021-05-26	915	926	891	905	89,100	905
2021-05-25	920	938	907	918	103,800	918
2021-05-24	870	910	862	895	112,400	895
2021-05-21	890	901	860	864	142,200	864
2021-05-20	873	890	855	876	145,300	876
2021-05-19	895	899	861	877	184,400	877
2021-05-18	898	960	878	909	244,500	909
2021-05-17	1,031	1,046	908	908	347,200	908
2021-05-14	1,010	1,040	981	1,001	270,000	1,001
2021-05-13	978	1,015	948	950	348,800	950
2021-05-12	1,047	1,060	992	1,008	295,000	1,008
2021-05-11	1,115	1,118	1,040	1,047	359,900	1,047
2021-05-10	1,147	1,160	1,100	1,125	487,000	1,125
2021-05-07	1,071	1,133	1,026	1,117	527,800	1,117
2021-05-06	1,001	1,060	1,001	1,055	211,600	1,055
2021-04-30	1,008	1,044	999	1,001	126,000	1,001
2021-04-28	963	1,034	961	1,008	217,500	1,008
2021-04-27	994	1,019	960	963	157,000	963
2021-04-26	941	982	908	950	125,600	950
2021-04-23	955	975	919	923	219,000	923
2021-04-22	994	1,045	961	962	285,500	962
2021-04-21	983	1,012	970	993	300,600	993
2021-04-20	1,028	1,078	1,001	1,013	633,400	1,013
2021-04-19	980	1,059	970	1,011	643,500	1,011
2021-04-16	990	999	928	951	496,500	951
2021-04-15	1,019	1,029	982	1,020	437,700	1,020
2021-04-14	1,127	1,147	1,019	1,046	620,900	1,046
2021-04-13	1,180	1,186	1,057	1,101	901,600	1,101
2021-04-12	1,106	1,240	1,077	1,142	1,737,200	1,142
2021-04-09	1,040	1,100	1,007	1,076	876,900	1,076
2021-04-08	1,215	1,269	992	1,017	2,189,500	1,017
2021-04-07	970	1,096	970	1,073	2,034,200	1,073
2021-04-06	911	972	866	946	1,149,500	946
2021-04-05	813	961	813	931	1,971,300	931
2021-04-02	753	864	739	811	1,158,400	811
2021-04-01	752	775	728	738	326,700	738
2021-03-31	741	756	693	722	394,400	722
2021-03-30	741	768	715	717	512,500	717
2021-03-29	712	800	711	755	759,700	755
2021-03-26	666	740	661	706	586,100	706
2021-03-25	676	729	663	675	706,900	675
2021-03-24	628	735	610	721	1,662,200	721
2021-03-23	640	710	634	635	420,200	635
2021-03-22	630	652	622	630	198,200	630
2021-03-19	627	672	601	623	800,100	623
2021-03-18	568	579	557	577	56,400	577
2021-03-17	554	568	553	567	26,600	567
2021-03-16	562	575	546	559	39,200	559
2021-03-15	544	572	543	556	66,400	556
2021-03-12	543	557	534	542	34,900	542
2021-03-11	545	545	527	542	32,300	542
2021-03-10	528	545	528	544	37,600	544
2021-03-09	524	533	518	527	17,400	527
2021-03-08	519	533	508	521	28,400	521
2021-03-05	519	519	492	510	44,300	510
2021-03-04	525	531	504	528	63,300	528
2021-03-03	543	550	528	531	47,600	531
2021-03-02	557	564	543	553	41,700	553
2021-03-01	540	549	525	547	63,500	547
2021-02-26	540	567	517	532	112,800	532
2021-02-25	551	586	550	561	113,700	561
2021-02-24	566	574	537	543	139,200	543
2021-02-22	610	612	562	566	226,900	566
2021-02-19	577	658	571	600	341,100	600
2021-02-18	643	650	576	576	397,000	576
2021-02-17	608	690	608	660	954,000	660
2021-02-16	565	650	555	598	907,000	598
2021-02-15	601	602	533	565	447,700	565
2021-02-12	569	569	569	569	20,900	569
2021-02-10	479	497	475	489	35,500	489
2021-02-09	486	494	475	478	28,500	478
2021-02-08	503	503	485	489	26,200	489
2021-02-05	496	504	494	503	30,400	503
2021-02-04	491	498	491	492	6,500	492
2021-02-03	507	509	481	493	36,500	493
2021-02-02	489	508	488	504	35,000	504
2021-02-01	468	498	466	493	31,100	493
2021-01-29	498	515	466	467	53,000	467
2021-01-28	490	503	477	496	55,900	496
2021-01-27	512	512	498	501	42,100	501
2021-01-26	530	530	507	512	39,400	512
2021-01-25	520	526	519	523	18,900	523
2021-01-22	531	535	515	518	37,500	518
2021-01-21	529	537	512	531	38,800	531
2021-01-20	540	550	522	522	52,800	522
2021-01-19	517	562	517	540	146,100	540
2021-01-18	516	527	513	520	41,600	520
2021-01-15	533	543	525	536	41,700	536
2021-01-14	551	556	525	533	89,000	533
2021-01-13	562	562	544	548	65,500	548
2021-01-12	550	563	545	546	102,200	546
2021-01-08	561	573	542	550	115,400	550
2021-01-07	563	594	546	561	403,900	561
2021-01-06	652	672	575	575	1,646,400	575
2021-01-05	560	572	553	572	195,200	572
2021-01-04	522	522	482	492	111,300	492

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