森尾電機(6647)の株価時系列情報
森尾電機(6647)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 514 | 539 | 514 | 536 | 45,000 |
1985/12/27 | 515 | 515 | 515 | 515 | 3,000 |
1985/12/26 | 530 | 530 | 515 | 515 | 11,000 |
1985/12/25 | 539 | 539 | 520 | 530 | 20,000 |
1985/12/24 | 530 | 540 | 515 | 540 | 258,000 |
1985/12/23 | 530 | 540 | 515 | 530 | 78,000 |
1985/12/21 | 530 | 535 | 530 | 535 | 9,000 |
1985/12/20 | 539 | 549 | 525 | 549 | 56,000 |
1985/12/19 | 549 | 549 | 535 | 549 | 32,000 |
1985/12/18 | 548 | 550 | 525 | 550 | 65,000 |
1985/12/17 | 550 | 550 | 530 | 540 | 62,000 |
1985/12/16 | 515 | 550 | 515 | 550 | 83,000 |
1985/12/13 | 549 | 549 | 530 | 530 | 77,000 |
1985/12/12 | 500 | 541 | 500 | 541 | 83,000 |
1985/12/11 | 510 | 519 | 500 | 501 | 23,000 |
1985/12/10 | 490 | 510 | 490 | 495 | 20,000 |
1985/12/09 | 516 | 516 | 499 | 499 | 21,000 |
1985/12/07 | 515 | 518 | 508 | 515 | 25,000 |
1985/12/06 | 509 | 517 | 500 | 513 | 26,000 |
1985/12/05 | 511 | 520 | 510 | 510 | 36,000 |
1985/12/04 | 520 | 520 | 500 | 510 | 71,000 |
1985/12/03 | 495 | 515 | 494 | 515 | 44,000 |
1985/12/02 | 500 | 500 | 495 | 495 | 16,000 |
1985/11/30 | 476 | 490 | 473 | 490 | 11,000 |
1985/11/29 | 476 | 476 | 476 | 476 | 9,000 |
1985/11/28 | 470 | 480 | 466 | 466 | 13,000 |
1985/11/27 | 480 | 480 | 475 | 475 | 7,000 |
1985/11/26 | 495 | 500 | 495 | 495 | 17,000 |
1985/11/25 | 510 | 510 | 499 | 500 | 12,000 |
1985/11/22 | 520 | 520 | 506 | 507 | 65,000 |
1985/11/21 | 499 | 519 | 499 | 517 | 54,000 |
1985/11/20 | 480 | 528 | 480 | 505 | 86,000 |
1985/11/19 | 466 | 479 | 461 | 479 | 18,000 |
1985/11/18 | 466 | 466 | 466 | 466 | 4,000 |
1985/11/16 | 460 | 460 | 455 | 460 | 9,000 |
1985/11/15 | 444 | 458 | 443 | 458 | 8,000 |
1985/11/14 | 443 | 450 | 441 | 443 | 21,000 |
1985/11/13 | 440 | 443 | 440 | 443 | 12,000 |
1985/11/12 | 440 | 440 | 440 | 440 | 10,000 |
1985/11/11 | 441 | 441 | 440 | 440 | 11,000 |
1985/11/08 | 450 | 450 | 440 | 440 | 13,000 |
1985/11/07 | 441 | 441 | 440 | 441 | 16,000 |
1985/11/06 | 441 | 441 | 441 | 441 | 2,000 |
1985/11/05 | 440 | 440 | 440 | 440 | 5,000 |
1985/11/02 | 444 | 444 | 440 | 440 | 2,000 |
1985/11/01 | 437 | 450 | 435 | 449 | 16,000 |
1985/10/31 | 436 | 436 | 436 | 436 | 1,000 |
1985/10/30 | 430 | 440 | 427 | 440 | 20,000 |
1985/10/29 | 435 | 435 | 430 | 430 | 3,000 |
1985/10/28 | 430 | 435 | 425 | 430 | 8,000 |
1985/10/26 | 440 | 440 | 435 | 435 | 6,000 |
1985/10/25 | 436 | 436 | 436 | 436 | 2,000 |
1985/10/24 | 450 | 450 | 435 | 435 | 4,000 |
1985/10/19 | 455 | 460 | 455 | 460 | 5,000 |
1985/10/17 | 465 | 466 | 465 | 466 | 7,000 |
1985/10/16 | 465 | 465 | 465 | 465 | 8,000 |
1985/10/15 | 485 | 485 | 465 | 465 | 13,000 |
1985/10/14 | 480 | 490 | 480 | 490 | 10,000 |
1985/10/11 | 475 | 490 | 475 | 475 | 20,000 |
1985/10/09 | 440 | 465 | 440 | 465 | 12,000 |
1985/10/08 | 420 | 440 | 420 | 440 | 10,000 |
1985/10/07 | 412 | 425 | 412 | 420 | 7,000 |
1985/10/05 | 410 | 410 | 410 | 410 | 3,000 |
1985/10/04 | 416 | 416 | 409 | 410 | 10,000 |
1985/10/03 | 425 | 425 | 413 | 413 | 18,000 |
1985/10/02 | 430 | 436 | 430 | 431 | 19,000 |
1985/09/30 | 450 | 450 | 450 | 450 | 3,000 |
1985/09/28 | 450 | 450 | 450 | 450 | 8,000 |
1985/09/27 | 450 | 460 | 450 | 455 | 11,000 |
1985/09/26 | 450 | 452 | 450 | 450 | 15,000 |
1985/09/25 | 451 | 451 | 450 | 450 | 14,000 |
1985/09/24 | 455 | 460 | 450 | 450 | 14,000 |
1985/09/21 | 460 | 460 | 455 | 455 | 16,000 |
1985/09/20 | 460 | 460 | 455 | 460 | 20,000 |
1985/09/19 | 458 | 460 | 458 | 460 | 25,000 |
1985/09/18 | 498 | 498 | 470 | 470 | 62,000 |
1985/09/17 | 515 | 515 | 500 | 500 | 17,000 |
1985/09/13 | 502 | 520 | 501 | 519 | 68,000 |
1985/09/12 | 489 | 500 | 489 | 500 | 26,000 |
1985/09/11 | 525 | 540 | 515 | 515 | 62,000 |
1985/09/10 | 499 | 525 | 499 | 525 | 70,000 |
1985/09/09 | 486 | 489 | 480 | 489 | 33,000 |
1985/09/07 | 525 | 525 | 491 | 491 | 56,000 |
1985/09/06 | 550 | 550 | 502 | 527 | 298,000 |
1985/09/05 | 472 | 530 | 469 | 529 | 183,000 |
1985/09/04 | 455 | 462 | 450 | 462 | 29,000 |
1985/09/03 | 413 | 430 | 413 | 430 | 14,000 |
1985/09/02 | 420 | 423 | 420 | 423 | 6,000 |
1985/08/31 | 420 | 420 | 420 | 420 | 1,000 |
1985/08/30 | 428 | 428 | 420 | 420 | 45,000 |
1985/08/29 | 450 | 455 | 431 | 431 | 53,000 |
1985/08/28 | 456 | 460 | 450 | 455 | 88,000 |
1985/08/27 | 459 | 460 | 445 | 460 | 100,000 |
1985/08/26 | 420 | 455 | 417 | 449 | 106,000 |
1985/08/24 | 405 | 415 | 405 | 415 | 22,000 |
1985/08/23 | 357 | 361 | 357 | 361 | 12,000 |
1985/08/22 | 363 | 363 | 355 | 355 | 39,000 |
1985/08/21 | 361 | 361 | 361 | 361 | 3,000 |
1985/08/20 | 361 | 361 | 361 | 361 | 1,000 |
1985/08/19 | 361 | 361 | 361 | 361 | 6,000 |
1985/08/16 | 360 | 360 | 359 | 359 | 6,000 |
1985/08/15 | 360 | 360 | 360 | 360 | 4,000 |
1985/08/14 | 360 | 360 | 360 | 360 | 7,000 |
1985/08/13 | 362 | 362 | 360 | 360 | 4,000 |
1985/08/12 | 360 | 360 | 360 | 360 | 3,000 |
1985/08/09 | 360 | 360 | 360 | 360 | 12,000 |
1985/08/08 | 361 | 361 | 361 | 361 | 1,000 |
1985/08/07 | 395 | 395 | 358 | 358 | 27,000 |
1985/08/06 | 394 | 395 | 394 | 395 | 15,000 |
1985/08/05 | 373 | 399 | 373 | 399 | 12,000 |
1985/08/01 | 358 | 358 | 358 | 358 | 2,000 |
1985/07/31 | 355 | 358 | 355 | 358 | 4,000 |
1985/07/30 | 350 | 350 | 350 | 350 | 1,000 |
1985/07/29 | 350 | 350 | 350 | 350 | 12,000 |
1985/07/26 | 380 | 380 | 380 | 380 | 3,000 |
1985/07/25 | 375 | 380 | 370 | 370 | 14,000 |
1985/07/23 | 373 | 373 | 372 | 372 | 3,000 |
1985/07/22 | 383 | 390 | 380 | 380 | 10,000 |
1985/07/20 | 380 | 385 | 380 | 385 | 8,000 |
1985/07/19 | 357 | 371 | 357 | 371 | 18,000 |
1985/07/18 | 350 | 356 | 350 | 356 | 12,000 |
1985/07/17 | 351 | 351 | 345 | 345 | 7,000 |
1985/07/16 | 352 | 353 | 352 | 352 | 6,000 |
1985/07/15 | 344 | 350 | 344 | 350 | 27,000 |
1985/07/12 | 336 | 336 | 336 | 336 | 6,000 |
1985/07/11 | 355 | 355 | 334 | 334 | 22,000 |
1985/07/10 | 360 | 362 | 360 | 361 | 19,000 |
1985/07/09 | 361 | 361 | 360 | 360 | 10,000 |
1985/07/06 | 370 | 370 | 360 | 360 | 12,000 |
1985/07/05 | 370 | 370 | 370 | 370 | 15,000 |
1985/07/04 | 376 | 377 | 370 | 370 | 10,000 |
1985/07/03 | 380 | 380 | 376 | 376 | 6,000 |
1985/07/02 | 385 | 386 | 385 | 385 | 5,000 |
1985/07/01 | 388 | 388 | 387 | 388 | 15,000 |
1985/06/29 | 388 | 388 | 388 | 388 | 5,000 |
1985/06/28 | 379 | 388 | 379 | 388 | 9,000 |
1985/06/27 | 375 | 375 | 375 | 375 | 4,000 |
1985/06/26 | 390 | 390 | 370 | 370 | 18,000 |
1985/06/25 | 375 | 375 | 375 | 375 | 8,000 |
1985/06/24 | 380 | 380 | 361 | 361 | 14,000 |
1985/06/22 | 380 | 380 | 379 | 380 | 4,000 |
1985/06/20 | 379 | 379 | 379 | 379 | 8,000 |
1985/06/19 | 387 | 387 | 380 | 380 | 12,000 |
1985/06/18 | 392 | 392 | 392 | 392 | 2,000 |
1985/06/17 | 395 | 395 | 395 | 395 | 2,000 |
1985/06/15 | 390 | 391 | 390 | 391 | 11,000 |
1985/06/14 | 401 | 405 | 395 | 400 | 11,000 |
1985/06/13 | 400 | 406 | 400 | 401 | 10,000 |
1985/06/12 | 401 | 410 | 398 | 398 | 24,000 |
1985/06/11 | 410 | 410 | 405 | 405 | 17,000 |
1985/06/10 | 405 | 405 | 405 | 405 | 6,000 |
1985/06/07 | 400 | 410 | 400 | 400 | 11,000 |
1985/06/06 | 408 | 408 | 390 | 400 | 94,000 |
1985/06/05 | 400 | 410 | 400 | 410 | 26,000 |
1985/06/04 | 415 | 415 | 400 | 400 | 13,000 |
1985/06/03 | 430 | 430 | 420 | 420 | 7,000 |
1985/05/31 | 431 | 431 | 430 | 430 | 2,000 |
1985/05/30 | 430 | 431 | 430 | 430 | 6,000 |
1985/05/29 | 435 | 435 | 430 | 430 | 21,000 |
1985/05/28 | 430 | 431 | 430 | 431 | 4,000 |
1985/05/27 | 450 | 450 | 440 | 440 | 6,000 |
1985/05/25 | 441 | 442 | 440 | 440 | 16,000 |
1985/05/23 | 428 | 428 | 428 | 428 | 13,000 |
1985/05/22 | 457 | 460 | 449 | 451 | 20,000 |
1985/05/21 | 464 | 467 | 464 | 467 | 13,000 |
1985/05/18 | 485 | 485 | 485 | 485 | 8,000 |
1985/05/17 | 499 | 499 | 484 | 488 | 41,000 |
1985/05/16 | 480 | 500 | 478 | 490 | 78,000 |
1985/05/15 | 470 | 489 | 465 | 475 | 97,000 |
1985/05/14 | 424 | 439 | 424 | 439 | 17,000 |
1985/05/13 | 418 | 419 | 418 | 419 | 7,000 |
1985/05/10 | 418 | 421 | 416 | 417 | 20,000 |
1985/05/09 | 418 | 418 | 415 | 415 | 4,000 |
1985/05/08 | 416 | 420 | 415 | 415 | 25,000 |
1985/05/07 | 415 | 416 | 415 | 415 | 10,000 |
1985/05/02 | 435 | 435 | 410 | 410 | 13,000 |
1985/05/01 | 435 | 435 | 435 | 435 | 4,000 |
1985/04/30 | 435 | 435 | 435 | 435 | 6,000 |
1985/04/27 | 449 | 449 | 449 | 449 | 3,000 |
1985/04/26 | 454 | 470 | 454 | 466 | 10,000 |
1985/04/25 | 445 | 455 | 441 | 455 | 17,000 |
1985/04/24 | 431 | 442 | 431 | 442 | 4,000 |
1985/04/23 | 410 | 419 | 410 | 419 | 7,000 |
1985/04/22 | 401 | 401 | 400 | 400 | 15,000 |
1985/04/17 | 420 | 430 | 420 | 420 | 24,000 |
1985/04/16 | 439 | 439 | 420 | 420 | 27,000 |
1985/04/15 | 432 | 439 | 432 | 438 | 8,000 |
1985/04/12 | 430 | 432 | 430 | 432 | 6,000 |
1985/04/11 | 430 | 430 | 427 | 428 | 36,000 |
1985/04/10 | 440 | 440 | 431 | 431 | 11,000 |
1985/04/09 | 448 | 448 | 440 | 440 | 11,000 |
1985/04/08 | 445 | 445 | 430 | 440 | 16,000 |
1985/04/06 | 450 | 450 | 447 | 447 | 3,000 |
1985/04/05 | 451 | 453 | 450 | 450 | 12,000 |
1985/04/04 | 461 | 461 | 450 | 450 | 7,000 |
1985/04/03 | 450 | 470 | 450 | 460 | 16,000 |
1985/04/02 | 482 | 482 | 460 | 460 | 27,000 |
1985/03/30 | 455 | 455 | 447 | 447 | 22,000 |
1985/03/29 | 460 | 460 | 445 | 445 | 27,000 |
1985/03/27 | 475 | 475 | 475 | 475 | 9,000 |
1985/03/26 | 497 | 497 | 483 | 483 | 26,000 |
1985/03/25 | 500 | 500 | 496 | 496 | 14,000 |
1985/03/23 | 504 | 504 | 495 | 495 | 28,000 |
1985/03/22 | 528 | 535 | 499 | 500 | 92,000 |
1985/03/20 | 480 | 518 | 480 | 518 | 62,000 |
1985/03/19 | 460 | 484 | 460 | 480 | 37,000 |
1985/03/18 | 446 | 452 | 446 | 452 | 11,000 |
1985/03/16 | 440 | 447 | 440 | 440 | 25,000 |
1985/03/15 | 422 | 426 | 422 | 425 | 47,000 |
1985/03/14 | 431 | 431 | 420 | 425 | 27,000 |
1985/03/13 | 454 | 454 | 436 | 436 | 33,000 |
1985/03/12 | 465 | 465 | 455 | 455 | 10,000 |
1985/03/11 | 468 | 472 | 465 | 468 | 16,000 |
1985/03/08 | 485 | 485 | 462 | 462 | 25,000 |
1985/03/07 | 510 | 510 | 490 | 490 | 43,000 |
1985/03/06 | 511 | 519 | 501 | 503 | 42,000 |
1985/03/05 | 534 | 535 | 510 | 510 | 46,000 |
1985/03/04 | 502 | 528 | 501 | 526 | 32,000 |
1985/03/02 | 511 | 519 | 499 | 500 | 28,000 |
1985/03/01 | 520 | 538 | 509 | 510 | 54,000 |
1985/02/28 | 501 | 510 | 474 | 508 | 160,000 |
1985/02/27 | 551 | 559 | 510 | 510 | 61,000 |
1985/02/26 | 578 | 578 | 540 | 550 | 84,000 |
1985/02/25 | 563 | 585 | 557 | 570 | 68,000 |
1985/02/23 | 590 | 598 | 560 | 560 | 52,000 |
1985/02/22 | 568 | 599 | 550 | 582 | 182,000 |
1985/02/21 | 604 | 604 | 569 | 574 | 157,000 |
1985/02/20 | 609 | 640 | 595 | 595 | 532,000 |
1985/02/19 | 586 | 600 | 569 | 599 | 367,000 |
1985/02/18 | 548 | 620 | 540 | 616 | 753,000 |
1985/02/16 | 540 | 541 | 500 | 528 | 391,000 |
1985/02/15 | 450 | 530 | 450 | 530 | 308,000 |
1985/02/14 | 445 | 460 | 445 | 450 | 72,000 |
1985/02/13 | 455 | 455 | 446 | 450 | 66,000 |
1985/02/12 | 450 | 465 | 449 | 460 | 30,000 |
1985/02/08 | 460 | 460 | 440 | 450 | 87,000 |
1985/02/07 | 452 | 483 | 450 | 450 | 119,000 |
1985/02/06 | 455 | 463 | 455 | 455 | 58,000 |
1985/02/05 | 468 | 468 | 445 | 445 | 62,000 |
1985/02/04 | 485 | 485 | 460 | 463 | 118,000 |
1985/02/02 | 474 | 490 | 463 | 488 | 235,000 |
1985/02/01 | 455 | 483 | 452 | 469 | 236,000 |
1985/01/31 | 420 | 461 | 419 | 450 | 185,000 |
1985/01/30 | 427 | 430 | 414 | 419 | 76,000 |
1985/01/29 | 455 | 458 | 439 | 439 | 114,000 |
1985/01/28 | 435 | 455 | 435 | 455 | 79,000 |
1985/01/26 | 458 | 458 | 439 | 445 | 59,000 |
1985/01/25 | 425 | 459 | 425 | 459 | 321,000 |
1985/01/24 | 400 | 421 | 395 | 420 | 104,000 |
1985/01/23 | 413 | 420 | 395 | 400 | 75,000 |
1985/01/22 | 395 | 440 | 395 | 418 | 234,000 |
1985/01/21 | 390 | 400 | 390 | 400 | 44,000 |
1985/01/19 | 380 | 388 | 380 | 388 | 13,000 |
1985/01/18 | 395 | 395 | 378 | 385 | 17,000 |
1985/01/17 | 388 | 390 | 388 | 390 | 32,000 |
1985/01/16 | 370 | 383 | 370 | 383 | 9,000 |
1985/01/14 | 375 | 375 | 363 | 363 | 18,000 |
1985/01/11 | 370 | 370 | 369 | 370 | 12,000 |
1985/01/10 | 363 | 365 | 362 | 364 | 34,000 |
1985/01/09 | 366 | 367 | 366 | 367 | 6,000 |
1985/01/08 | 361 | 361 | 361 | 361 | 6,000 |
1985/01/07 | 375 | 375 | 365 | 365 | 10,000 |
1985/01/04 | 355 | 355 | 350 | 350 | 39,000 |