6969 松尾電機(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	797	805	785	805	5,400	805
2022-12-29	785	791	771	791	3,100	791
2022-12-28	786	790	779	785	3,900	785
2022-12-27	779	797	775	786	3,200	786
2022-12-26	773	790	750	771	7,800	771
2022-12-23	805	814	773	773	13,100	773
2022-12-22	815	822	803	804	2,200	804
2022-12-21	788	820	785	805	6,300	805
2022-12-20	824	833	781	791	11,600	791
2022-12-19	855	855	826	826	3,200	826
2022-12-16	840	847	831	847	7,500	847
2022-12-15	832	858	832	858	7,900	858
2022-12-14	823	839	823	832	5,200	832
2022-12-13	819	831	817	825	8,200	825
2022-12-12	848	848	815	815	6,800	815
2022-12-09	815	845	815	834	14,700	834
2022-12-08	813	826	795	815	11,900	815
2022-12-07	823	823	808	816	2,700	816
2022-12-06	816	820	813	814	2,700	814
2022-12-05	824	826	813	816	4,100	816
2022-12-02	820	839	810	824	4,900	824
2022-12-01	824	839	821	821	3,600	821
2022-11-30	819	831	819	820	2,000	820
2022-11-29	832	836	820	824	9,800	824
2022-11-28	831	839	823	830	4,600	830
2022-11-25	827	839	823	831	4,600	831
2022-11-24	821	837	816	818	9,700	818
2022-11-22	818	830	818	825	2,100	825
2022-11-21	832	833	816	816	6,700	816
2022-11-18	833	835	814	832	6,600	832
2022-11-17	820	833	815	828	6,600	828
2022-11-16	835	851	824	831	17,200	831
2022-11-15	840	849	835	842	6,800	842
2022-11-14	850	864	830	853	14,400	853
2022-11-11	817	897	811	844	41,000	844
2022-11-10	858	860	837	850	10,600	850
2022-11-09	862	865	848	848	7,300	848
2022-11-08	821	849	814	847	17,100	847
2022-11-07	823	824	810	821	3,800	821
2022-11-04	822	822	804	814	5,600	814
2022-11-02	817	829	812	823	37,600	823
2022-11-01	815	825	812	825	4,200	825
2022-10-31	830	830	790	819	9,500	819
2022-10-28	826	832	803	826	8,700	826
2022-10-27	827	830	811	826	9,300	826
2022-10-26	835	847	832	835	4,200	835
2022-10-25	840	844	828	840	3,700	840
2022-10-24	825	854	825	826	5,600	826
2022-10-21	846	846	822	825	6,000	825
2022-10-20	862	862	837	846	6,100	846
2022-10-19	845	863	841	847	6,300	847
2022-10-18	839	860	831	845	12,100	845
2022-10-17	827	834	824	834	5,000	834
2022-10-14	811	841	811	829	15,600	829
2022-10-13	818	818	796	796	7,500	796
2022-10-12	850	853	810	818	20,200	818
2022-10-11	884	885	859	859	17,900	859
2022-10-07	898	907	880	895	21,400	895
2022-10-06	890	925	890	906	19,600	906
2022-10-05	908	932	882	890	40,300	890
2022-10-04	921	925	907	908	19,900	908
2022-10-03	882	918	874	904	18,300	904
2022-09-30	910	910	872	896	21,700	896
2022-09-29	933	934	908	908	18,000	908
2022-09-28	949	949	901	918	37,200	918
2022-09-27	950	960	910	949	39,100	949
2022-09-26	990	1,000	947	952	46,800	952
2022-09-22	980	1,002	970	1,002	37,900	1,002
2022-09-21	1,013	1,020	975	999	46,700	999
2022-09-20	1,000	1,080	999	1,030	97,900	1,030
2022-09-16	1,005	1,020	980	985	40,200	985
2022-09-15	1,040	1,091	1,015	1,019	140,100	1,019
2022-09-14	964	1,025	931	998	81,900	998
2022-09-13	995	1,004	974	974	31,600	974
2022-09-12	987	1,005	965	1,003	64,600	1,003
2022-09-09	953	982	942	977	45,000	977
2022-09-08	953	981	945	954	45,000	954
2022-09-07	965	978	942	948	39,300	948
2022-09-06	1,006	1,006	952	964	60,500	964
2022-09-05	937	1,020	933	991	95,700	991
2022-09-02	1,043	1,043	950	952	174,700	952
2022-09-01	955	1,089	936	999	899,100	999
2022-08-31	957	957	940	944	18,100	944
2022-08-30	979	980	947	970	13,000	970
2022-08-29	945	954	926	949	21,200	949
2022-08-26	998	1,007	962	962	57,200	962
2022-08-25	947	985	946	983	28,700	983
2022-08-24	930	972	926	944	41,000	944
2022-08-23	919	948	905	942	83,300	942
2022-08-22	884	1,019	877	918	418,600	918
2022-08-19	845	869	832	869	12,800	869
2022-08-18	846	857	840	845	6,100	845
2022-08-17	842	868	842	852	6,400	852
2022-08-16	847	860	842	848	5,400	848
2022-08-15	850	872	842	856	9,200	856
2022-08-12	839	850	812	840	22,100	840
2022-08-10	890	894	829	854	17,000	854
2022-08-09	868	889	858	883	7,500	883
2022-08-08	852	867	836	846	4,100	846
2022-08-05	887	888	846	863	13,000	863
2022-08-04	841	899	837	880	22,300	880
2022-08-03	820	838	820	837	7,300	837
2022-08-02	821	832	815	819	2,800	819
2022-08-01	832	837	821	821	4,300	821
2022-07-29	824	836	819	832	10,100	832
2022-07-28	816	824	814	823	6,400	823
2022-07-27	814	834	814	815	10,000	815
2022-07-26	801	824	801	822	8,600	822
2022-07-25	815	817	808	808	3,200	808
2022-07-22	822	822	797	811	2,300	811
2022-07-21	783	825	783	822	14,300	822
2022-07-20	773	799	761	790	12,000	790
2022-07-19	766	773	766	773	700	773
2022-07-15	764	769	750	769	1,100	769
2022-07-14	768	768	757	764	1,300	764
2022-07-13	765	767	759	763	3,900	763
2022-07-12	783	783	769	769	1,800	769
2022-07-11	783	788	767	783	3,900	783
2022-07-08	761	784	761	782	6,700	782
2022-07-07	756	764	749	753	6,500	753
2022-07-06	763	767	754	756	2,800	756
2022-07-05	768	780	750	772	11,900	772
2022-07-04	758	772	749	762	8,500	762
2022-07-01	774	775	751	757	13,800	757
2022-06-30	774	788	774	780	9,000	780
2022-06-29	780	791	769	789	8,900	789
2022-06-28	755	796	755	781	19,000	781
2022-06-27	761	788	755	755	7,000	755
2022-06-24	771	798	771	776	17,200	776
2022-06-23	752	780	752	770	9,100	770
2022-06-22	749	769	749	751	9,500	751
2022-06-21	723	763	717	751	21,900	751
2022-06-20	729	729	694	719	13,000	719
2022-06-17	704	744	701	728	25,100	728
2022-06-16	740	756	740	749	5,400	749
2022-06-15	733	763	725	736	5,300	736
2022-06-14	733	748	720	739	8,900	739
2022-06-13	737	750	721	747	7,700	747
2022-06-10	768	768	745	752	6,700	752
2022-06-09	767	776	753	768	5,200	768
2022-06-08	729	773	729	767	18,900	767
2022-06-07	735	738	728	728	7,000	728
2022-06-06	749	749	733	738	5,000	738
2022-06-03	753	754	741	749	10,400	749
2022-06-02	765	765	734	735	10,800	735
2022-06-01	759	765	756	756	6,800	756
2022-05-31	773	775	754	756	11,700	756
2022-05-30	754	774	754	774	15,400	774
2022-05-27	758	758	731	745	17,700	745
2022-05-26	738	755	730	755	14,900	755
2022-05-25	750	750	713	733	14,300	733
2022-05-24	744	755	725	750	14,100	750
2022-05-23	762	764	735	735	14,300	735
2022-05-20	760	765	725	758	55,100	758
2022-05-19	725	752	725	750	28,900	750
2022-05-18	686	759	686	741	77,600	741
2022-05-17	642	689	637	676	30,000	676
2022-05-16	682	698	664	682	24,100	682
2022-05-13	628	693	628	680	38,800	680
2022-05-12	646	669	622	631	35,000	631
2022-05-11	621	648	621	626	9,100	626
2022-05-10	629	630	610	622	18,600	622
2022-05-09	667	667	640	641	27,100	641
2022-05-06	693	704	681	683	16,800	683
2022-05-02	699	699	677	693	15,900	693
2022-04-28	686	737	686	700	23,200	700
2022-04-27	694	694	670	686	10,600	686
2022-04-26	702	714	693	695	11,500	695
2022-04-25	710	720	690	692	47,000	692
2022-04-22	756	756	720	733	28,900	733
2022-04-21	719	800	719	757	76,300	757
2022-04-20	722	724	716	716	9,200	716
2022-04-19	730	734	711	729	22,100	729
2022-04-18	730	740	716	725	4,800	725
2022-04-15	739	740	728	730	9,500	730
2022-04-14	734	752	733	744	6,800	744
2022-04-13	716	750	716	737	7,500	737
2022-04-12	723	733	715	720	4,100	720
2022-04-11	739	739	702	734	11,000	734
2022-04-08	750	750	717	742	25,300	742
2022-04-07	775	776	755	763	17,300	763
2022-04-06	787	787	770	777	8,300	777
2022-04-05	805	805	781	787	13,200	787
2022-04-04	789	800	768	799	15,300	799
2022-04-01	821	824	797	797	15,100	797
2022-03-31	833	841	820	833	11,400	833
2022-03-30	823	850	811	834	26,200	834
2022-03-29	812	843	812	823	34,900	823
2022-03-28	806	820	785	809	25,100	809
2022-03-25	815	822	766	809	54,200	809
2022-03-24	808	814	791	806	21,000	806
2022-03-23	765	832	765	796	52,200	796
2022-03-22	780	785	759	761	18,000	761
2022-03-18	789	798	777	780	14,500	780
2022-03-17	765	804	753	780	40,700	780
2022-03-16	735	750	729	750	12,400	750
2022-03-15	723	746	723	735	10,700	735
2022-03-14	718	732	706	727	21,800	727
2022-03-11	727	734	716	717	12,300	717
2022-03-10	728	745	720	727	19,500	727
2022-03-09	695	725	695	713	30,700	713
2022-03-08	702	730	692	695	48,400	695
2022-03-07	708	724	693	716	50,200	716
2022-03-04	749	750	699	728	41,900	728
2022-03-03	768	778	736	746	26,100	746
2022-03-02	752	770	741	742	36,200	742
2022-03-01	755	787	755	780	32,900	780
2022-02-28	735	764	732	750	46,300	750
2022-02-25	712	740	712	734	27,300	734
2022-02-24	687	711	666	705	61,100	705
2022-02-22	716	720	698	702	46,100	702
2022-02-21	720	748	700	718	43,500	718
2022-02-18	721	755	714	740	53,100	740
2022-02-17	758	793	736	740	124,200	740
2022-02-16	715	750	700	743	96,000	743
2022-02-15	695	719	685	699	96,900	699
2022-02-14	688	738	685	706	441,400	706
2022-02-10	650	650	620	638	46,200	638
2022-02-09	615	636	608	627	24,100	627
2022-02-08	622	631	601	605	21,700	605
2022-02-07	638	642	606	624	34,600	624
2022-02-04	619	647	606	632	33,400	632
2022-02-03	650	656	621	629	26,600	629
2022-02-02	656	666	650	658	25,100	658
2022-02-01	665	670	633	648	44,100	648
2022-01-31	588	639	588	625	44,100	625
2022-01-28	601	610	571	588	29,200	588
2022-01-27	624	639	582	591	49,000	591
2022-01-26	610	643	602	630	44,300	630
2022-01-25	656	663	585	610	107,500	610
2022-01-24	643	684	633	656	45,000	656
2022-01-21	670	671	638	657	58,500	657
2022-01-20	658	678	648	674	48,600	674
2022-01-19	697	697	658	671	89,900	671
2022-01-18	706	725	696	712	43,500	712
2022-01-17	771	771	700	710	141,200	710
2022-01-14	774	774	719	740	111,700	740
2022-01-13	830	830	785	785	46,700	785
2022-01-12	831	835	815	824	27,200	824
2022-01-11	820	837	807	820	35,900	820
2022-01-07	823	847	790	833	50,500	833
2022-01-06	836	853	811	816	98,800	816
2022-01-05	901	901	851	860	62,800	860
2022-01-04	922	966	897	906	143,900	906

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30