6969 松尾電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	581	591	552	579	27,500	579
2023-12-28	523	623	523	581	172,100	581
2023-12-27	512	527	512	523	6,500	523
2023-12-26	505	520	504	515	13,400	515
2023-12-25	514	514	505	505	30,700	505
2023-12-22	520	520	512	520	21,400	520
2023-12-21	520	536	520	520	14,000	520
2023-12-20	524	529	520	524	18,500	524
2023-12-19	546	546	517	524	15,200	524
2023-12-18	543	545	536	536	18,900	536
2023-12-15	554	554	542	544	11,600	544
2023-12-14	571	572	552	554	11,500	554
2023-12-13	579	579	570	571	11,300	571
2023-12-12	592	592	579	579	8,300	579
2023-12-11	587	591	585	586	4,600	586
2023-12-08	608	608	572	585	26,400	585
2023-12-07	620	620	610	610	4,300	610
2023-12-06	618	623	615	615	1,500	615
2023-12-05	618	618	617	618	500	618
2023-12-04	617	621	617	618	1,700	618
2023-12-01	617	617	610	617	4,000	617
2023-11-30	610	616	610	616	4,100	616
2023-11-29	617	617	612	612	3,400	612
2023-11-28	620	620	615	615	2,100	615
2023-11-27	635	652	611	620	8,800	620
2023-11-24	619	629	619	625	3,200	625
2023-11-22	618	619	617	617	1,300	617
2023-11-21	616	616	611	616	12,900	616
2023-11-20	613	618	613	616	2,000	616
2023-11-17	620	620	615	618	700	618
2023-11-16	624	624	615	616	7,500	616
2023-11-15	630	631	622	625	3,800	625
2023-11-14	634	639	633	633	2,700	633
2023-11-13	651	651	641	644	1,300	644
2023-11-10	649	650	649	650	500	650
2023-11-09	637	652	637	651	3,700	651
2023-11-08	650	651	636	636	900	636
2023-11-07	656	656	650	650	2,000	650
2023-11-06	660	660	655	656	800	656
2023-11-02	656	663	655	655	900	655
2023-11-01	665	665	653	656	1,900	656
2023-10-31	649	653	649	653	1,000	653
2023-10-30	638	654	638	649	2,700	649
2023-10-27	631	641	631	638	2,100	638
2023-10-26	638	638	628	631	900	631
2023-10-25	641	641	626	638	1,300	638
2023-10-24	631	631	615	631	10,100	631
2023-10-23	639	648	624	631	3,300	631
2023-10-20	633	639	633	639	600	639
2023-10-19	631	634	626	634	1,600	634
2023-10-18	630	636	620	621	14,400	621
2023-10-17	637	647	630	633	2,900	633
2023-10-16	655	655	636	637	13,900	637
2023-10-13	653	664	653	654	8,800	654
2023-10-12	662	663	660	660	4,500	660
2023-10-11	662	665	662	664	3,400	664
2023-10-10	678	678	664	668	5,300	668
2023-10-06	666	676	666	676	700	676
2023-10-05	666	670	650	666	12,600	666
2023-10-04	677	677	662	666	16,500	666
2023-10-03	690	690	669	677	14,200	677
2023-10-02	696	698	693	693	2,700	693
2023-09-29	699	700	693	696	13,900	696
2023-09-28	707	707	696	698	11,000	698
2023-09-27	698	707	696	707	5,700	707
2023-09-26	716	716	698	701	4,700	701
2023-09-25	701	706	698	701	15,800	701
2023-09-22	704	710	701	706	7,900	706
2023-09-21	716	717	703	704	12,400	704
2023-09-20	721	721	716	716	2,800	716
2023-09-19	719	721	717	721	3,400	721
2023-09-15	715	723	713	713	7,900	713
2023-09-14	718	722	717	719	2,800	719
2023-09-13	715	719	715	715	6,000	715
2023-09-12	721	721	714	719	3,300	719
2023-09-11	723	723	718	721	1,500	721
2023-09-08	722	723	719	722	3,900	722
2023-09-07	719	721	717	717	3,600	717
2023-09-06	719	724	719	720	4,700	720
2023-09-05	723	726	715	720	2,600	720
2023-09-04	724	727	717	722	3,800	722
2023-09-01	720	726	718	724	5,100	724
2023-08-31	720	723	718	720	4,000	720
2023-08-30	720	721	719	720	7,500	720
2023-08-29	723	725	720	720	5,800	720
2023-08-28	730	730	719	721	6,200	721
2023-08-25	722	724	718	720	1,700	720
2023-08-24	725	739	725	725	3,900	725
2023-08-23	732	740	730	740	2,500	740
2023-08-22	733	742	730	731	4,500	731
2023-08-21	734	737	730	737	1,900	737
2023-08-18	735	737	731	735	400	735
2023-08-17	733	740	730	731	1,300	731
2023-08-16	738	745	729	741	3,900	741
2023-08-15	749	750	725	739	7,600	739
2023-08-14	732	749	731	744	13,800	744
2023-08-10	804	804	759	785	8,400	785
2023-08-09	804	804	789	789	7,200	789
2023-08-08	834	834	800	813	45,200	813
2023-08-07	777	789	776	789	4,200	789
2023-08-04	778	786	775	775	1,700	775
2023-08-03	787	787	780	782	2,200	782
2023-08-02	779	786	779	786	4,800	786
2023-08-01	789	789	779	779	4,900	779
2023-07-31	765	783	765	783	2,000	783
2023-07-28	765	769	762	765	1,700	765
2023-07-27	759	767	758	761	2,200	761
2023-07-26	770	770	756	756	6,400	756
2023-07-25	774	774	764	768	5,100	768
2023-07-24	778	785	775	776	5,100	776
2023-07-21	786	787	777	777	2,300	777
2023-07-20	794	794	781	789	1,300	789
2023-07-19	781	782	780	781	1,500	781
2023-07-18	780	787	776	782	3,900	782
2023-07-14	797	797	771	773	3,800	773
2023-07-13	777	782	774	782	2,900	782
2023-07-12	788	790	768	778	4,400	778
2023-07-11	800	803	786	786	9,200	786
2023-07-10	797	812	786	791	11,200	791
2023-07-07	784	796	781	796	2,600	796
2023-07-06	793	800	777	798	16,700	798
2023-07-05	780	814	778	793	23,900	793
2023-07-04	777	777	760	764	4,500	764
2023-07-03	775	777	770	774	3,500	774
2023-06-30	770	776	770	776	4,200	776
2023-06-29	758	779	757	770	2,800	770
2023-06-28	770	770	757	757	3,100	757
2023-06-27	768	768	754	765	1,500	765
2023-06-26	770	775	765	775	2,900	775
2023-06-23	772	772	748	770	8,900	770
2023-06-22	777	777	756	762	4,000	762
2023-06-21	766	780	763	776	3,800	776
2023-06-20	766	777	763	770	6,600	770
2023-06-19	790	798	772	777	11,800	777
2023-06-16	779	800	773	778	18,800	778
2023-06-15	748	777	748	769	16,500	769
2023-06-14	760	769	742	751	15,600	751
2023-06-13	726	810	726	766	99,300	766
2023-06-12	735	737	722	735	3,400	735
2023-06-09	738	738	702	730	5,600	730
2023-06-08	739	743	729	729	2,000	729
2023-06-07	745	747	724	724	8,000	724
2023-06-06	741	752	721	721	14,500	721
2023-06-05	745	748	734	741	5,800	741
2023-06-02	718	745	718	734	3,600	734
2023-06-01	727	727	715	715	900	715
2023-05-31	723	725	707	707	1,500	707
2023-05-30	711	734	711	723	4,800	723
2023-05-29	730	735	716	716	3,000	716
2023-05-26	731	733	721	721	2,300	721
2023-05-25	745	745	726	730	5,100	730
2023-05-24	714	770	711	736	33,800	736
2023-05-23	725	725	708	710	5,700	710
2023-05-22	725	725	717	725	3,400	725
2023-05-19	724	724	710	718	5,400	718
2023-05-18	720	720	700	701	14,600	701
2023-05-17	715	730	714	720	6,500	720
2023-05-16	718	731	711	713	26,000	713
2023-05-15	690	705	684	700	4,300	700
2023-05-12	715	724	705	705	3,400	705
2023-05-11	715	716	713	713	1,800	713
2023-05-10	717	726	714	714	4,800	714
2023-05-09	709	730	709	730	3,900	730
2023-05-08	710	713	709	709	2,100	709
2023-05-02	717	719	709	709	6,600	709
2023-05-01	723	739	710	717	9,600	717
2023-04-28	713	734	707	721	13,100	721
2023-04-27	708	713	695	713	18,300	713
2023-04-26	720	726	708	710	20,200	710
2023-04-25	732	751	731	734	19,000	734
2023-04-24	722	762	710	728	58,400	728
2023-04-21	740	740	706	708	39,900	708
2023-04-20	728	752	728	729	30,500	729
2023-04-19	740	740	720	733	34,800	733
2023-04-18	726	745	721	745	45,200	745
2023-04-17	770	796	736	737	151,500	737
2023-04-14	766	790	740	740	163,900	740
2023-04-13	822	840	761	766	394,600	766
2023-04-12	945	959	783	810	874,800	810
2023-04-11	828	918	775	918	1,506,000	918
2023-04-10	666	768	665	768	59,100	768
2023-04-07	672	677	668	668	2,700	668
2023-04-06	671	689	669	677	3,200	677
2023-04-05	677	677	673	676	900	676
2023-04-04	685	685	677	677	1,400	677
2023-04-03	687	687	682	685	2,100	685
2023-03-31	682	689	665	686	5,400	686
2023-03-30	679	703	679	687	4,300	687
2023-03-29	692	693	679	684	3,200	684
2023-03-28	692	700	686	692	3,400	692
2023-03-27	687	697	687	690	6,500	690
2023-03-24	695	703	695	701	3,900	701
2023-03-23	707	715	692	709	1,600	709
2023-03-22	687	721	687	711	3,900	711
2023-03-20	710	710	698	701	4,000	701
2023-03-17	712	717	706	717	3,100	717
2023-03-16	702	712	695	712	3,200	712
2023-03-15	708	734	704	717	8,000	717
2023-03-14	725	726	671	708	14,700	708
2023-03-13	745	745	721	740	4,500	740
2023-03-10	752	755	750	755	1,100	755
2023-03-09	759	759	750	757	2,800	757
2023-03-08	763	767	751	761	5,100	761
2023-03-07	769	771	760	763	3,700	763
2023-03-06	761	769	758	766	4,100	766
2023-03-03	757	764	757	761	1,200	761
2023-03-02	756	763	752	756	2,300	756
2023-03-01	755	758	746	752	6,900	752
2023-02-28	748	756	748	753	6,900	753
2023-02-27	741	750	739	742	3,400	742
2023-02-24	757	760	745	745	7,000	745
2023-02-22	761	762	757	762	4,200	762
2023-02-21	767	769	765	769	2,800	769
2023-02-20	775	775	766	773	5,200	773
2023-02-17	774	777	765	776	10,000	776
2023-02-16	788	788	777	782	3,500	782
2023-02-15	785	798	780	787	9,100	787
2023-02-14	789	799	785	789	6,300	789
2023-02-13	803	803	792	800	12,400	800
2023-02-10	826	834	824	829	2,500	829
2023-02-09	820	832	820	832	2,400	832
2023-02-08	811	824	810	820	4,100	820
2023-02-07	815	822	804	812	2,500	812
2023-02-06	810	825	810	825	1,000	825
2023-02-03	843	843	814	823	3,500	823
2023-02-02	852	852	810	838	2,800	838
2023-02-01	852	854	848	850	3,700	850
2023-01-31	842	848	842	846	2,100	846
2023-01-30	840	847	840	841	600	841
2023-01-27	840	848	839	840	3,100	840
2023-01-26	848	850	826	839	2,500	839
2023-01-25	851	853	844	848	3,400	848
2023-01-24	833	850	833	847	5,800	847
2023-01-23	824	835	824	835	400	835
2023-01-20	832	847	828	839	4,800	839
2023-01-19	830	834	826	826	2,600	826
2023-01-18	829	835	827	828	2,000	828
2023-01-17	803	828	803	825	1,800	825
2023-01-16	818	818	818	818	100	818
2023-01-13	812	836	812	829	4,300	829
2023-01-12	838	838	820	820	2,000	820
2023-01-11	809	828	809	824	3,800	824
2023-01-10	768	812	768	811	5,700	811
2023-01-06	766	787	766	783	2,100	783
2023-01-05	785	785	746	766	7,000	766
2023-01-04	805	805	785	785	1,300	785

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

2024年04月
日	月	火	水	木	金	土
« 03月29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