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 |
|---|---|---|---|---|---|
| 1990/12/28 | 580 | 580 | 580 | 580 | 1,000 |
| 1990/12/26 | 580 | 580 | 580 | 580 | 6,000 |
| 1990/12/25 | 590 | 590 | 580 | 580 | 2,000 |
| 1990/12/21 | 610 | 610 | 590 | 590 | 3,000 |
| 1990/12/14 | 611 | 620 | 611 | 620 | 5,000 |
| 1990/12/13 | 621 | 621 | 620 | 620 | 3,000 |
| 1990/12/12 | 620 | 620 | 620 | 620 | 2,000 |
| 1990/12/11 | 604 | 610 | 604 | 610 | 6,000 |
| 1990/12/10 | 605 | 610 | 600 | 600 | 20,000 |
| 1990/12/07 | 600 | 620 | 600 | 600 | 17,000 |
| 1990/12/04 | 620 | 620 | 620 | 620 | 3,000 |
| 1990/12/03 | 620 | 620 | 620 | 620 | 1,000 |
| 1990/11/29 | 657 | 657 | 650 | 650 | 4,000 |
| 1990/11/27 | 667 | 667 | 667 | 667 | 3,000 |
| 1990/11/26 | 667 | 670 | 667 | 667 | 8,000 |
| 1990/11/21 | 705 | 705 | 705 | 705 | 3,000 |
| 1990/11/20 | 719 | 719 | 710 | 710 | 3,000 |
| 1990/11/16 | 730 | 730 | 729 | 729 | 2,000 |
| 1990/11/15 | 739 | 739 | 739 | 739 | 1,000 |
| 1990/11/14 | 740 | 740 | 730 | 739 | 24,000 |
| 1990/11/09 | 750 | 750 | 720 | 720 | 6,000 |
| 1990/11/08 | 750 | 750 | 750 | 750 | 7,000 |
| 1990/11/07 | 805 | 805 | 770 | 770 | 14,000 |
| 1990/11/06 | 800 | 815 | 800 | 800 | 47,000 |
| 1990/11/05 | 800 | 800 | 800 | 800 | 3,000 |
| 1990/11/02 | 829 | 829 | 800 | 800 | 3,000 |
| 1990/11/01 | 850 | 850 | 835 | 835 | 8,000 |
| 1990/10/31 | 855 | 860 | 855 | 859 | 12,000 |
| 1990/10/30 | 860 | 870 | 860 | 860 | 17,000 |
| 1990/10/29 | 840 | 860 | 835 | 860 | 94,000 |
| 1990/10/26 | 810 | 835 | 810 | 830 | 50,000 |
| 1990/10/25 | 800 | 805 | 800 | 800 | 10,000 |
| 1990/10/24 | 840 | 840 | 820 | 820 | 14,000 |
| 1990/10/23 | 795 | 820 | 795 | 820 | 28,000 |
| 1990/10/22 | 780 | 780 | 770 | 770 | 6,000 |
| 1990/10/17 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/10/16 | 760 | 760 | 760 | 760 | 14,000 |
| 1990/10/15 | 770 | 770 | 770 | 770 | 2,000 |
| 1990/10/11 | 794 | 794 | 780 | 780 | 2,000 |
| 1990/10/09 | 800 | 800 | 795 | 795 | 3,000 |
| 1990/10/08 | 800 | 800 | 800 | 800 | 6,000 |
| 1990/10/05 | 799 | 800 | 799 | 800 | 2,000 |
| 1990/10/02 | 850 | 850 | 850 | 850 | 16,000 |
| 1990/09/26 | 900 | 900 | 900 | 900 | 2,000 |
| 1990/09/17 | 930 | 930 | 930 | 930 | 4,000 |
| 1990/09/12 | 930 | 930 | 930 | 930 | 4,000 |
| 1990/09/11 | 930 | 930 | 930 | 930 | 1,000 |
| 1990/09/10 | 930 | 930 | 930 | 930 | 1,000 |
| 1990/09/06 | 950 | 950 | 950 | 950 | 2,000 |
| 1990/09/05 | 985 | 985 | 985 | 985 | 1,000 |
| 1990/09/04 | 990 | 990 | 980 | 990 | 42,000 |
| 1990/09/03 | 980 | 990 | 980 | 987 | 5,000 |
| 1990/08/31 | 970 | 970 | 970 | 970 | 5,000 |
| 1990/08/30 | 950 | 950 | 950 | 950 | 11,000 |
| 1990/08/29 | 951 | 955 | 950 | 950 | 8,000 |
| 1990/08/28 | 950 | 950 | 950 | 950 | 1,000 |
| 1990/08/27 | 950 | 950 | 950 | 950 | 4,000 |
| 1990/08/22 | 1,040 | 1,040 | 1,000 | 1,000 | 7,000 |
| 1990/08/21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/08/20 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1990/08/17 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 |
| 1990/08/16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/08/15 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
| 1990/08/10 | 1,150 | 1,200 | 1,150 | 1,180 | 20,000 |
| 1990/08/03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1990/07/31 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1990/07/30 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1990/07/27 | 1,320 | 1,340 | 1,320 | 1,340 | 18,000 |
| 1990/07/26 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 |
| 1990/07/25 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 |
| 1990/07/23 | 1,370 | 1,370 | 1,340 | 1,340 | 11,000 |
| 1990/07/20 | 1,360 | 1,360 | 1,360 | 1,360 | 15,000 |
| 1990/07/19 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 |
| 1990/07/18 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 |
| 1990/07/17 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 |
| 1990/07/13 | 1,470 | 1,470 | 1,450 | 1,470 | 8,000 |
| 1990/07/12 | 1,490 | 1,500 | 1,480 | 1,500 | 132,000 |
| 1990/07/11 | 1,490 | 1,500 | 1,480 | 1,490 | 12,000 |
| 1990/07/10 | 1,510 | 1,510 | 1,500 | 1,500 | 5,000 |
| 1990/07/09 | 1,520 | 1,520 | 1,510 | 1,520 | 5,000 |
| 1990/07/06 | 1,520 | 1,560 | 1,480 | 1,550 | 83,000 |
| 1990/07/05 | 1,460 | 1,540 | 1,460 | 1,540 | 138,000 |
| 1990/07/04 | 1,440 | 1,480 | 1,400 | 1,480 | 121,000 |
| 1990/07/03 | 1,360 | 1,480 | 1,360 | 1,480 | 96,000 |
| 1990/07/02 | 1,330 | 1,350 | 1,330 | 1,350 | 32,000 |
| 1990/06/29 | 1,330 | 1,350 | 1,330 | 1,350 | 19,000 |
| 1990/06/28 | 1,320 | 1,330 | 1,320 | 1,320 | 18,000 |
| 1990/06/27 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 |
| 1990/06/26 | 1,300 | 1,320 | 1,280 | 1,280 | 22,000 |
| 1990/06/25 | 1,300 | 1,300 | 1,280 | 1,300 | 16,000 |
| 1990/06/22 | 1,360 | 1,390 | 1,360 | 1,360 | 40,000 |
| 1990/06/21 | 1,390 | 1,390 | 1,380 | 1,390 | 49,000 |
| 1990/06/20 | 1,390 | 1,460 | 1,350 | 1,450 | 159,000 |
| 1990/06/19 | 1,430 | 1,440 | 1,380 | 1,400 | 81,000 |
| 1990/06/18 | 1,420 | 1,470 | 1,400 | 1,470 | 148,000 |
| 1990/06/15 | 1,360 | 1,420 | 1,360 | 1,420 | 278,000 |
| 1990/06/14 | 1,340 | 1,370 | 1,340 | 1,360 | 216,000 |
| 1990/06/13 | 1,250 | 1,350 | 1,250 | 1,340 | 244,000 |
| 1990/06/12 | 1,220 | 1,250 | 1,210 | 1,250 | 225,000 |
| 1990/06/11 | 1,170 | 1,230 | 1,170 | 1,220 | 182,000 |
| 1990/06/08 | 1,200 | 1,210 | 1,180 | 1,180 | 89,000 |
| 1990/06/07 | 1,190 | 1,210 | 1,180 | 1,190 | 39,000 |
| 1990/06/06 | 1,190 | 1,210 | 1,190 | 1,200 | 53,000 |
| 1990/06/05 | 1,150 | 1,200 | 1,150 | 1,200 | 43,000 |
| 1990/06/04 | 1,120 | 1,150 | 1,120 | 1,130 | 21,000 |
| 1990/06/01 | 1,100 | 1,100 | 1,100 | 1,100 | 34,000 |
| 1990/05/31 | 1,080 | 1,100 | 1,080 | 1,080 | 41,000 |
| 1990/05/30 | 1,060 | 1,090 | 1,060 | 1,070 | 36,000 |
| 1990/05/29 | 1,070 | 1,070 | 1,050 | 1,060 | 98,000 |
| 1990/05/28 | 1,080 | 1,080 | 1,050 | 1,070 | 77,000 |
| 1990/05/25 | 1,060 | 1,090 | 1,060 | 1,080 | 23,000 |
| 1990/05/24 | 1,060 | 1,060 | 1,040 | 1,050 | 37,000 |
| 1990/05/23 | 1,040 | 1,050 | 1,030 | 1,050 | 10,000 |
| 1990/05/22 | 1,020 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1990/05/21 | 1,020 | 1,030 | 1,000 | 1,000 | 11,000 |
| 1990/05/18 | 1,060 | 1,060 | 1,050 | 1,060 | 18,000 |
| 1990/05/17 | 1,050 | 1,060 | 1,050 | 1,050 | 23,000 |
| 1990/05/16 | 1,050 | 1,050 | 1,020 | 1,050 | 32,000 |
| 1990/05/15 | 1,050 | 1,050 | 1,040 | 1,050 | 27,000 |
| 1990/05/14 | 1,060 | 1,080 | 1,050 | 1,060 | 18,000 |
| 1990/05/11 | 1,000 | 1,050 | 1,000 | 1,050 | 26,000 |
| 1990/05/10 | 980 | 990 | 980 | 990 | 72,000 |
| 1990/05/07 | 861 | 866 | 861 | 866 | 2,000 |
| 1990/05/02 | 851 | 861 | 850 | 861 | 4,000 |
| 1990/05/01 | 850 | 850 | 825 | 825 | 12,000 |
| 1990/04/27 | 859 | 859 | 850 | 850 | 13,000 |
| 1990/04/26 | 870 | 870 | 860 | 860 | 11,000 |
| 1990/04/25 | 860 | 860 | 860 | 860 | 1,000 |
| 1990/04/24 | 851 | 860 | 850 | 860 | 6,000 |
| 1990/04/23 | 862 | 862 | 850 | 850 | 12,000 |
| 1990/04/20 | 857 | 870 | 857 | 857 | 11,000 |
| 1990/04/19 | 855 | 855 | 855 | 855 | 5,000 |
| 1990/04/18 | 840 | 845 | 840 | 845 | 7,000 |
| 1990/04/16 | 861 | 861 | 840 | 840 | 16,000 |
| 1990/04/12 | 876 | 881 | 861 | 861 | 16,000 |
| 1990/04/11 | 890 | 900 | 870 | 875 | 30,000 |
| 1990/04/06 | 780 | 800 | 770 | 800 | 56,000 |
| 1990/04/03 | 925 | 925 | 925 | 925 | 5,000 |
| 1990/04/02 | 990 | 990 | 990 | 990 | 2,000 |
| 1990/03/30 | 1,030 | 1,040 | 990 | 990 | 17,000 |
| 1990/03/29 | 1,060 | 1,060 | 1,010 | 1,020 | 15,000 |
| 1990/03/28 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1990/03/27 | 990 | 999 | 990 | 999 | 18,000 |
| 1990/03/26 | 980 | 999 | 980 | 995 | 13,000 |
| 1990/03/23 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1990/03/22 | 1,110 | 1,110 | 1,000 | 1,000 | 32,000 |
| 1990/03/19 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 |
| 1990/03/16 | 1,230 | 1,230 | 1,170 | 1,180 | 28,000 |
| 1990/03/15 | 1,150 | 1,180 | 1,150 | 1,180 | 11,000 |
| 1990/03/14 | 1,170 | 1,170 | 1,150 | 1,150 | 13,000 |
| 1990/03/13 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1990/03/12 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 |
| 1990/03/09 | 1,250 | 1,250 | 1,200 | 1,200 | 16,000 |
| 1990/03/08 | 1,200 | 1,250 | 1,200 | 1,240 | 29,000 |
| 1990/03/07 | 1,210 | 1,220 | 1,200 | 1,200 | 12,000 |
| 1990/03/06 | 1,200 | 1,210 | 1,200 | 1,200 | 22,000 |
| 1990/03/05 | 1,290 | 1,290 | 1,230 | 1,230 | 12,000 |
| 1990/03/02 | 1,300 | 1,300 | 1,270 | 1,270 | 43,000 |
| 1990/03/01 | 1,290 | 1,290 | 1,250 | 1,290 | 46,000 |
| 1990/02/28 | 1,200 | 1,300 | 1,200 | 1,270 | 54,000 |
| 1990/02/27 | 1,160 | 1,190 | 1,120 | 1,190 | 38,000 |
| 1990/02/26 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1990/02/23 | 1,300 | 1,300 | 1,230 | 1,230 | 45,000 |
| 1990/02/22 | 1,320 | 1,360 | 1,270 | 1,280 | 227,000 |
| 1990/02/21 | 1,310 | 1,440 | 1,280 | 1,300 | 739,000 |
| 1990/02/20 | 1,190 | 1,330 | 1,180 | 1,330 | 428,000 |
| 1990/02/19 | 1,170 | 1,190 | 1,160 | 1,180 | 61,000 |
| 1990/02/16 | 1,120 | 1,150 | 1,110 | 1,150 | 53,000 |
| 1990/02/15 | 1,100 | 1,130 | 1,100 | 1,130 | 15,000 |
| 1990/02/14 | 1,130 | 1,130 | 1,090 | 1,100 | 16,000 |
| 1990/02/13 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1990/02/09 | 1,160 | 1,160 | 1,140 | 1,150 | 44,000 |
| 1990/02/08 | 1,140 | 1,180 | 1,140 | 1,140 | 87,000 |
| 1990/02/07 | 1,120 | 1,150 | 1,100 | 1,140 | 34,000 |
| 1990/02/06 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 |
| 1990/02/05 | 1,100 | 1,100 | 1,070 | 1,070 | 13,000 |
| 1990/02/02 | 1,090 | 1,100 | 1,070 | 1,090 | 29,000 |
| 1990/02/01 | 1,070 | 1,080 | 1,060 | 1,080 | 7,000 |
| 1990/01/31 | 1,070 | 1,070 | 1,060 | 1,060 | 21,000 |
| 1990/01/30 | 1,100 | 1,100 | 1,070 | 1,070 | 65,000 |
| 1990/01/29 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
| 1990/01/26 | 1,120 | 1,120 | 1,100 | 1,100 | 52,000 |
| 1990/01/25 | 1,110 | 1,120 | 1,090 | 1,110 | 75,000 |
| 1990/01/24 | 1,100 | 1,140 | 1,050 | 1,110 | 48,000 |
| 1990/01/23 | 1,100 | 1,110 | 1,100 | 1,100 | 18,000 |
| 1990/01/22 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 |
| 1990/01/19 | 1,130 | 1,140 | 1,120 | 1,120 | 22,000 |
| 1990/01/18 | 1,150 | 1,160 | 1,130 | 1,130 | 104,000 |
| 1990/01/17 | 1,080 | 1,170 | 1,050 | 1,160 | 163,000 |
| 1990/01/16 | 1,090 | 1,100 | 1,060 | 1,080 | 55,000 |
| 1990/01/12 | 1,060 | 1,100 | 1,060 | 1,100 | 94,000 |
| 1990/01/11 | 1,040 | 1,050 | 1,030 | 1,050 | 35,000 |
| 1990/01/10 | 1,070 | 1,070 | 1,030 | 1,040 | 30,000 |
| 1990/01/09 | 1,020 | 1,060 | 1,010 | 1,060 | 46,000 |
| 1990/01/08 | 1,030 | 1,030 | 1,000 | 1,010 | 17,000 |
| 1990/01/05 | 1,030 | 1,030 | 1,000 | 1,000 | 20,000 |
| 1990/01/04 | 1,030 | 1,040 | 1,030 | 1,030 | 7,000 |