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 |
---|---|---|---|---|---|
1988/12/27 | 650 | 665 | 650 | 665 | 8,000 |
1988/12/26 | 640 | 650 | 639 | 650 | 17,000 |
1988/12/24 | 659 | 659 | 650 | 650 | 7,000 |
1988/12/23 | 663 | 663 | 650 | 660 | 21,000 |
1988/12/22 | 665 | 665 | 655 | 665 | 11,000 |
1988/12/21 | 650 | 681 | 649 | 665 | 55,000 |
1988/12/20 | 636 | 650 | 636 | 645 | 22,000 |
1988/12/19 | 620 | 620 | 600 | 600 | 14,000 |
1988/12/16 | 630 | 630 | 611 | 611 | 11,000 |
1988/12/15 | 620 | 625 | 620 | 625 | 6,000 |
1988/12/14 | 615 | 615 | 612 | 615 | 9,000 |
1988/12/13 | 620 | 620 | 615 | 615 | 3,000 |
1988/12/12 | 630 | 630 | 620 | 620 | 10,000 |
1988/12/09 | 635 | 635 | 620 | 620 | 9,000 |
1988/12/08 | 646 | 650 | 640 | 645 | 13,000 |
1988/12/07 | 643 | 646 | 636 | 646 | 27,000 |
1988/12/06 | 635 | 636 | 635 | 636 | 6,000 |
1988/12/05 | 645 | 645 | 635 | 645 | 6,000 |
1988/12/03 | 638 | 645 | 635 | 644 | 16,000 |
1988/12/02 | 640 | 650 | 630 | 645 | 28,000 |
1988/12/01 | 631 | 645 | 631 | 640 | 12,000 |
1988/11/30 | 628 | 635 | 619 | 630 | 36,000 |
1988/11/29 | 618 | 640 | 618 | 618 | 34,000 |
1988/11/28 | 649 | 649 | 630 | 638 | 36,000 |
1988/11/26 | 600 | 609 | 595 | 609 | 21,000 |
1988/11/25 | 588 | 599 | 571 | 590 | 21,000 |
1988/11/24 | 585 | 585 | 585 | 585 | 4,000 |
1988/11/22 | 570 | 570 | 568 | 570 | 14,000 |
1988/11/18 | 570 | 571 | 555 | 555 | 12,000 |
1988/11/17 | 556 | 570 | 556 | 560 | 7,000 |
1988/11/16 | 550 | 550 | 550 | 550 | 5,000 |
1988/11/15 | 570 | 570 | 570 | 570 | 1,000 |
1988/11/14 | 570 | 570 | 550 | 550 | 5,000 |
1988/11/11 | 554 | 554 | 554 | 554 | 3,000 |
1988/11/10 | 526 | 554 | 526 | 554 | 8,000 |
1988/11/09 | 531 | 531 | 531 | 531 | 8,000 |
1988/11/07 | 589 | 589 | 589 | 589 | 1,000 |
1988/11/05 | 594 | 594 | 594 | 594 | 2,000 |
1988/11/04 | 580 | 599 | 580 | 598 | 15,000 |
1988/11/02 | 550 | 580 | 550 | 580 | 12,000 |
1988/11/01 | 536 | 560 | 535 | 560 | 8,000 |
1988/10/31 | 525 | 530 | 520 | 530 | 36,000 |
1988/10/29 | 533 | 533 | 520 | 525 | 40,000 |
1988/10/28 | 523 | 523 | 521 | 523 | 4,000 |
1988/10/27 | 521 | 521 | 520 | 521 | 8,000 |
1988/10/26 | 521 | 521 | 521 | 521 | 12,000 |
1988/10/25 | 520 | 521 | 520 | 521 | 10,000 |
1988/10/24 | 540 | 540 | 520 | 520 | 23,000 |
1988/10/22 | 541 | 541 | 540 | 540 | 4,000 |
1988/10/21 | 550 | 550 | 540 | 540 | 2,000 |
1988/10/19 | 525 | 544 | 525 | 539 | 12,000 |
1988/10/18 | 564 | 564 | 530 | 530 | 9,000 |
1988/10/17 | 540 | 554 | 540 | 554 | 9,000 |
1988/10/14 | 550 | 550 | 550 | 550 | 1,000 |
1988/10/13 | 530 | 530 | 530 | 530 | 4,000 |
1988/10/05 | 605 | 605 | 595 | 600 | 18,000 |
1988/10/04 | 600 | 601 | 600 | 600 | 13,000 |
1988/10/03 | 561 | 581 | 560 | 580 | 12,000 |
1988/10/01 | 551 | 561 | 551 | 561 | 6,000 |
1988/09/30 | 530 | 550 | 530 | 550 | 10,000 |
1988/09/29 | 525 | 531 | 525 | 530 | 34,000 |
1988/09/28 | 520 | 530 | 516 | 530 | 6,000 |
1988/09/27 | 502 | 519 | 501 | 510 | 33,000 |
1988/09/26 | 515 | 515 | 502 | 505 | 51,000 |
1988/09/24 | 520 | 520 | 511 | 511 | 19,000 |
1988/09/22 | 527 | 527 | 511 | 518 | 14,000 |
1988/09/21 | 556 | 556 | 538 | 538 | 9,000 |
1988/09/20 | 555 | 556 | 555 | 555 | 10,000 |
1988/09/19 | 580 | 580 | 570 | 570 | 26,000 |
1988/09/16 | 590 | 590 | 575 | 575 | 3,000 |
1988/09/14 | 570 | 570 | 570 | 570 | 2,000 |
1988/09/13 | 571 | 576 | 570 | 570 | 17,000 |
1988/09/12 | 576 | 576 | 571 | 571 | 4,000 |
1988/09/09 | 591 | 592 | 580 | 580 | 12,000 |
1988/09/08 | 581 | 600 | 580 | 600 | 9,000 |
1988/09/07 | 589 | 590 | 585 | 585 | 15,000 |
1988/09/05 | 585 | 590 | 585 | 590 | 5,000 |
1988/09/03 | 589 | 589 | 580 | 580 | 2,000 |
1988/09/01 | 586 | 590 | 580 | 590 | 15,000 |
1988/08/30 | 591 | 595 | 591 | 595 | 6,000 |
1988/08/29 | 592 | 592 | 592 | 592 | 1,000 |
1988/08/27 | 617 | 617 | 590 | 590 | 4,000 |
1988/08/26 | 618 | 618 | 618 | 618 | 3,000 |
1988/08/25 | 600 | 600 | 591 | 591 | 10,000 |
1988/08/24 | 592 | 592 | 592 | 592 | 1,000 |
1988/08/23 | 600 | 600 | 591 | 591 | 16,000 |
1988/08/22 | 600 | 610 | 595 | 595 | 9,000 |
1988/08/19 | 610 | 610 | 600 | 600 | 3,000 |
1988/08/18 | 615 | 620 | 610 | 610 | 7,000 |
1988/08/17 | 600 | 600 | 595 | 595 | 7,000 |
1988/08/16 | 596 | 596 | 596 | 596 | 1,000 |
1988/08/12 | 610 | 610 | 590 | 595 | 11,000 |
1988/08/11 | 599 | 601 | 599 | 601 | 6,000 |
1988/08/09 | 610 | 610 | 610 | 610 | 3,000 |
1988/08/08 | 599 | 610 | 599 | 600 | 7,000 |
1988/08/06 | 600 | 600 | 600 | 600 | 15,000 |
1988/08/05 | 620 | 620 | 610 | 610 | 2,000 |
1988/08/04 | 620 | 620 | 620 | 620 | 5,000 |
1988/08/03 | 630 | 631 | 625 | 625 | 5,000 |
1988/08/02 | 650 | 650 | 640 | 640 | 8,000 |
1988/08/01 | 650 | 650 | 648 | 648 | 5,000 |
1988/07/30 | 630 | 640 | 630 | 640 | 8,000 |
1988/07/29 | 631 | 640 | 630 | 640 | 7,000 |
1988/07/28 | 625 | 630 | 620 | 630 | 11,000 |
1988/07/27 | 616 | 630 | 615 | 615 | 10,000 |
1988/07/26 | 620 | 620 | 610 | 614 | 14,000 |
1988/07/23 | 600 | 600 | 590 | 600 | 12,000 |
1988/07/22 | 590 | 601 | 590 | 600 | 27,000 |
1988/07/21 | 645 | 645 | 630 | 630 | 34,000 |
1988/07/20 | 645 | 655 | 645 | 655 | 14,000 |
1988/07/19 | 679 | 679 | 665 | 675 | 14,000 |
1988/07/18 | 700 | 700 | 689 | 689 | 6,000 |
1988/07/15 | 700 | 705 | 686 | 700 | 29,000 |
1988/07/14 | 703 | 703 | 685 | 690 | 21,000 |
1988/07/13 | 703 | 703 | 702 | 702 | 8,000 |
1988/07/12 | 706 | 710 | 702 | 702 | 9,000 |
1988/07/11 | 702 | 705 | 699 | 700 | 29,000 |
1988/07/08 | 721 | 721 | 721 | 721 | 3,000 |
1988/07/07 | 725 | 725 | 720 | 720 | 4,000 |
1988/07/06 | 730 | 760 | 720 | 720 | 31,000 |
1988/07/05 | 720 | 730 | 720 | 720 | 14,000 |
1988/07/04 | 725 | 740 | 725 | 725 | 13,000 |
1988/07/02 | 740 | 740 | 727 | 730 | 15,000 |
1988/07/01 | 751 | 752 | 727 | 750 | 26,000 |
1988/06/30 | 776 | 776 | 750 | 750 | 8,000 |
1988/06/29 | 790 | 790 | 766 | 766 | 9,000 |
1988/06/28 | 790 | 800 | 779 | 790 | 36,000 |
1988/06/27 | 795 | 795 | 784 | 785 | 21,000 |
1988/06/24 | 770 | 790 | 740 | 745 | 33,000 |
1988/06/23 | 810 | 815 | 780 | 780 | 43,000 |
1988/06/22 | 790 | 810 | 786 | 810 | 78,000 |
1988/06/21 | 775 | 775 | 775 | 775 | 30,000 |
1988/06/20 | 760 | 760 | 745 | 745 | 35,000 |
1988/06/17 | 724 | 730 | 720 | 720 | 40,000 |
1988/06/16 | 730 | 730 | 720 | 721 | 32,000 |
1988/06/15 | 742 | 742 | 730 | 730 | 17,000 |
1988/06/14 | 728 | 732 | 726 | 732 | 49,000 |
1988/06/13 | 735 | 740 | 730 | 730 | 18,000 |
1988/06/10 | 730 | 735 | 730 | 735 | 17,000 |
1988/06/09 | 740 | 740 | 730 | 730 | 31,000 |
1988/06/08 | 750 | 755 | 736 | 740 | 41,000 |
1988/06/07 | 760 | 760 | 755 | 760 | 34,000 |
1988/06/06 | 750 | 750 | 720 | 740 | 41,000 |
1988/06/04 | 772 | 772 | 750 | 755 | 27,000 |
1988/06/03 | 790 | 790 | 765 | 771 | 28,000 |
1988/06/02 | 785 | 790 | 780 | 790 | 46,000 |
1988/06/01 | 786 | 799 | 785 | 799 | 51,000 |
1988/05/31 | 801 | 810 | 780 | 785 | 49,000 |
1988/05/30 | 770 | 820 | 770 | 800 | 97,000 |
1988/05/28 | 785 | 795 | 770 | 777 | 84,000 |
1988/05/27 | 810 | 810 | 785 | 785 | 55,000 |
1988/05/26 | 810 | 815 | 790 | 800 | 128,000 |
1988/05/25 | 830 | 830 | 800 | 810 | 109,000 |
1988/05/24 | 840 | 855 | 800 | 839 | 195,000 |
1988/05/23 | 870 | 883 | 830 | 830 | 346,000 |
1988/05/20 | 810 | 860 | 810 | 860 | 416,000 |
1988/05/19 | 790 | 810 | 781 | 781 | 178,000 |
1988/05/18 | 810 | 814 | 770 | 770 | 235,000 |
1988/05/17 | 788 | 822 | 784 | 809 | 464,000 |
1988/05/16 | 731 | 768 | 720 | 768 | 271,000 |
1988/05/13 | 708 | 730 | 695 | 721 | 147,000 |
1988/05/12 | 695 | 712 | 691 | 691 | 98,000 |
1988/05/11 | 707 | 735 | 698 | 715 | 273,000 |
1988/05/10 | 690 | 705 | 688 | 697 | 106,000 |
1988/05/09 | 711 | 725 | 692 | 700 | 86,000 |
1988/05/07 | 719 | 730 | 701 | 710 | 172,000 |
1988/05/06 | 684 | 740 | 680 | 711 | 430,000 |
1988/05/02 | 640 | 681 | 640 | 674 | 243,000 |
1988/04/30 | 630 | 645 | 628 | 630 | 40,000 |
1988/04/28 | 616 | 639 | 616 | 630 | 56,000 |
1988/04/27 | 626 | 633 | 615 | 616 | 47,000 |
1988/04/26 | 649 | 649 | 630 | 636 | 63,000 |
1988/04/25 | 645 | 650 | 640 | 641 | 71,000 |
1988/04/23 | 650 | 650 | 645 | 645 | 49,000 |
1988/04/22 | 632 | 665 | 632 | 641 | 215,000 |
1988/04/21 | 611 | 633 | 610 | 633 | 165,000 |
1988/04/20 | 610 | 619 | 610 | 613 | 69,000 |
1988/04/19 | 595 | 614 | 595 | 601 | 86,000 |
1988/04/18 | 585 | 590 | 583 | 585 | 31,000 |
1988/04/15 | 590 | 590 | 572 | 575 | 22,000 |
1988/04/14 | 570 | 590 | 570 | 590 | 33,000 |
1988/04/13 | 589 | 590 | 550 | 550 | 17,000 |
1988/04/12 | 574 | 599 | 574 | 574 | 20,000 |
1988/04/11 | 560 | 570 | 560 | 570 | 28,000 |
1988/04/08 | 570 | 570 | 540 | 540 | 40,000 |
1988/04/07 | 560 | 570 | 558 | 565 | 64,000 |
1988/04/06 | 560 | 560 | 551 | 560 | 17,000 |
1988/04/05 | 551 | 560 | 540 | 540 | 13,000 |
1988/04/04 | 540 | 550 | 535 | 535 | 41,000 |
1988/04/02 | 551 | 555 | 537 | 551 | 30,000 |
1988/04/01 | 561 | 570 | 555 | 556 | 26,000 |
1988/03/31 | 565 | 565 | 551 | 551 | 16,000 |
1988/03/30 | 580 | 580 | 560 | 565 | 46,000 |
1988/03/29 | 551 | 570 | 551 | 570 | 10,000 |
1988/03/28 | 564 | 565 | 550 | 550 | 12,000 |
1988/03/26 | 560 | 570 | 550 | 570 | 31,000 |
1988/03/25 | 571 | 576 | 560 | 562 | 52,000 |
1988/03/24 | 590 | 595 | 570 | 570 | 34,000 |
1988/03/23 | 580 | 580 | 560 | 570 | 60,000 |
1988/03/22 | 591 | 611 | 584 | 590 | 122,000 |
1988/03/18 | 639 | 639 | 601 | 607 | 226,000 |
1988/03/17 | 625 | 649 | 610 | 629 | 668,000 |
1988/03/16 | 548 | 614 | 548 | 605 | 328,000 |
1988/03/15 | 540 | 546 | 530 | 540 | 31,000 |
1988/03/14 | 550 | 550 | 541 | 549 | 47,000 |
1988/03/11 | 540 | 550 | 530 | 550 | 50,000 |
1988/03/10 | 545 | 545 | 531 | 531 | 21,000 |
1988/03/09 | 540 | 545 | 520 | 545 | 42,000 |
1988/03/08 | 512 | 540 | 512 | 540 | 35,000 |
1988/03/07 | 505 | 520 | 505 | 510 | 15,000 |
1988/03/05 | 515 | 520 | 506 | 511 | 12,000 |
1988/03/04 | 520 | 520 | 515 | 518 | 17,000 |
1988/03/03 | 520 | 520 | 510 | 520 | 33,000 |
1988/03/02 | 522 | 522 | 518 | 520 | 16,000 |
1988/03/01 | 525 | 545 | 520 | 520 | 52,000 |
1988/02/29 | 540 | 543 | 526 | 535 | 50,000 |
1988/02/27 | 540 | 545 | 535 | 540 | 33,000 |
1988/02/26 | 522 | 540 | 521 | 539 | 30,000 |
1988/02/25 | 522 | 538 | 521 | 521 | 18,000 |
1988/02/24 | 548 | 548 | 515 | 518 | 45,000 |
1988/02/23 | 507 | 550 | 506 | 550 | 44,000 |
1988/02/22 | 516 | 520 | 505 | 505 | 16,000 |
1988/02/19 | 535 | 536 | 510 | 510 | 54,000 |
1988/02/18 | 550 | 550 | 535 | 535 | 37,000 |
1988/02/17 | 535 | 550 | 535 | 550 | 49,000 |
1988/02/16 | 550 | 550 | 530 | 540 | 46,000 |
1988/02/15 | 550 | 560 | 535 | 554 | 50,000 |
1988/02/12 | 559 | 560 | 536 | 536 | 47,000 |
1988/02/10 | 530 | 560 | 520 | 560 | 84,000 |
1988/02/09 | 520 | 530 | 505 | 520 | 56,000 |
1988/02/08 | 530 | 531 | 520 | 520 | 55,000 |
1988/02/06 | 538 | 540 | 535 | 535 | 112,000 |
1988/02/05 | 569 | 570 | 540 | 550 | 170,000 |
1988/02/04 | 583 | 583 | 550 | 570 | 236,000 |
1988/02/03 | 525 | 595 | 516 | 592 | 811,000 |
1988/02/02 | 515 | 525 | 500 | 520 | 249,000 |
1988/02/01 | 466 | 535 | 466 | 525 | 401,000 |
1988/01/30 | 455 | 465 | 451 | 465 | 69,000 |
1988/01/29 | 454 | 460 | 450 | 455 | 44,000 |
1988/01/28 | 458 | 460 | 450 | 454 | 42,000 |
1988/01/27 | 470 | 470 | 450 | 458 | 73,000 |
1988/01/26 | 425 | 465 | 425 | 465 | 72,000 |
1988/01/25 | 414 | 419 | 410 | 410 | 16,000 |
1988/01/23 | 405 | 405 | 405 | 405 | 4,000 |
1988/01/22 | 404 | 406 | 404 | 406 | 5,000 |
1988/01/21 | 404 | 404 | 397 | 403 | 34,000 |
1988/01/20 | 405 | 405 | 398 | 405 | 28,000 |
1988/01/19 | 401 | 405 | 401 | 405 | 8,000 |
1988/01/18 | 401 | 406 | 401 | 405 | 7,000 |
1988/01/14 | 401 | 401 | 400 | 400 | 2,000 |
1988/01/13 | 401 | 405 | 400 | 400 | 8,000 |
1988/01/12 | 399 | 405 | 399 | 400 | 14,000 |
1988/01/11 | 401 | 401 | 400 | 400 | 7,000 |
1988/01/08 | 402 | 410 | 400 | 401 | 35,000 |
1988/01/07 | 391 | 400 | 390 | 395 | 22,000 |
1988/01/06 | 398 | 398 | 386 | 386 | 4,000 |
1988/01/05 | 385 | 385 | 385 | 385 | 7,000 |
1988/01/04 | 370 | 370 | 370 | 370 | 1,000 |