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 |
---|---|---|---|---|---|
1993/12/29 | 375 | 375 | 375 | 375 | 1,000 |
1993/12/28 | 376 | 380 | 376 | 380 | 4,000 |
1993/12/27 | 380 | 380 | 380 | 380 | 6,000 |
1993/12/24 | 384 | 384 | 380 | 380 | 2,000 |
1993/12/22 | 400 | 400 | 400 | 400 | 3,000 |
1993/12/21 | 400 | 400 | 400 | 400 | 1,000 |
1993/12/20 | 412 | 412 | 412 | 412 | 1,000 |
1993/12/17 | 412 | 415 | 411 | 412 | 8,000 |
1993/12/16 | 410 | 415 | 408 | 410 | 56,000 |
1993/12/15 | 395 | 400 | 390 | 400 | 13,000 |
1993/12/14 | 389 | 390 | 388 | 390 | 5,000 |
1993/12/13 | 385 | 390 | 385 | 388 | 42,000 |
1993/12/10 | 381 | 381 | 381 | 381 | 17,000 |
1993/12/09 | 381 | 381 | 381 | 381 | 7,000 |
1993/12/07 | 400 | 400 | 400 | 400 | 3,000 |
1993/12/06 | 405 | 405 | 390 | 390 | 4,000 |
1993/12/03 | 397 | 404 | 397 | 404 | 8,000 |
1993/12/02 | 380 | 385 | 380 | 385 | 12,000 |
1993/12/01 | 361 | 365 | 361 | 365 | 2,000 |
1993/11/30 | 380 | 380 | 360 | 360 | 5,000 |
1993/11/29 | 380 | 380 | 380 | 380 | 3,000 |
1993/11/26 | 391 | 391 | 391 | 391 | 3,000 |
1993/11/25 | 381 | 385 | 381 | 381 | 11,000 |
1993/11/24 | 395 | 395 | 385 | 385 | 2,000 |
1993/11/22 | 400 | 400 | 400 | 400 | 14,000 |
1993/11/19 | 400 | 400 | 400 | 400 | 2,000 |
1993/11/18 | 405 | 405 | 400 | 400 | 10,000 |
1993/11/17 | 405 | 405 | 405 | 405 | 2,000 |
1993/11/16 | 408 | 408 | 408 | 408 | 1,000 |
1993/11/15 | 420 | 420 | 415 | 415 | 4,000 |
1993/11/12 | 400 | 411 | 400 | 411 | 5,000 |
1993/11/11 | 399 | 400 | 399 | 400 | 2,000 |
1993/11/10 | 399 | 400 | 390 | 400 | 8,000 |
1993/11/09 | 410 | 410 | 400 | 400 | 5,000 |
1993/11/05 | 415 | 415 | 385 | 385 | 11,000 |
1993/11/04 | 420 | 420 | 420 | 420 | 2,000 |
1993/11/02 | 440 | 440 | 420 | 420 | 3,000 |
1993/11/01 | 464 | 464 | 440 | 440 | 6,000 |
1993/10/29 | 465 | 468 | 465 | 468 | 3,000 |
1993/10/28 | 470 | 470 | 470 | 470 | 1,000 |
1993/10/26 | 504 | 504 | 501 | 501 | 12,000 |
1993/10/25 | 529 | 529 | 510 | 510 | 4,000 |
1993/10/22 | 530 | 530 | 530 | 530 | 2,000 |
1993/10/21 | 525 | 530 | 525 | 530 | 2,000 |
1993/10/20 | 516 | 526 | 513 | 513 | 13,000 |
1993/10/19 | 513 | 530 | 513 | 513 | 6,000 |
1993/10/18 | 507 | 513 | 507 | 513 | 11,000 |
1993/10/15 | 504 | 505 | 504 | 505 | 3,000 |
1993/10/14 | 520 | 520 | 502 | 502 | 8,000 |
1993/10/13 | 535 | 535 | 530 | 530 | 11,000 |
1993/10/12 | 540 | 540 | 535 | 535 | 2,000 |
1993/10/08 | 552 | 552 | 532 | 532 | 4,000 |
1993/10/07 | 552 | 552 | 552 | 552 | 10,000 |
1993/10/06 | 545 | 545 | 542 | 542 | 5,000 |
1993/10/05 | 542 | 546 | 542 | 546 | 2,000 |
1993/10/04 | 540 | 540 | 531 | 540 | 5,000 |
1993/10/01 | 540 | 540 | 540 | 540 | 3,000 |
1993/09/29 | 565 | 565 | 550 | 550 | 13,000 |
1993/09/28 | 570 | 570 | 565 | 565 | 3,000 |
1993/09/27 | 604 | 604 | 580 | 580 | 3,000 |
1993/09/24 | 604 | 604 | 594 | 594 | 2,000 |
1993/09/21 | 590 | 604 | 590 | 604 | 31,000 |
1993/09/20 | 585 | 595 | 585 | 595 | 32,000 |
1993/09/17 | 573 | 584 | 573 | 584 | 7,000 |
1993/09/16 | 575 | 583 | 575 | 583 | 23,000 |
1993/09/14 | 582 | 582 | 567 | 567 | 7,000 |
1993/09/13 | 564 | 570 | 564 | 564 | 36,000 |
1993/09/08 | 593 | 593 | 583 | 583 | 8,000 |
1993/09/07 | 590 | 590 | 590 | 590 | 4,000 |
1993/09/06 | 600 | 600 | 596 | 596 | 10,000 |
1993/09/03 | 590 | 600 | 590 | 596 | 13,000 |
1993/09/02 | 591 | 591 | 590 | 590 | 6,000 |
1993/09/01 | 601 | 601 | 601 | 601 | 1,000 |
1993/08/31 | 610 | 610 | 601 | 601 | 7,000 |
1993/08/30 | 610 | 610 | 600 | 600 | 3,000 |
1993/08/27 | 600 | 600 | 600 | 600 | 3,000 |
1993/08/26 | 600 | 600 | 600 | 600 | 12,000 |
1993/08/25 | 602 | 605 | 602 | 605 | 2,000 |
1993/08/23 | 610 | 610 | 600 | 600 | 8,000 |
1993/08/20 | 611 | 620 | 611 | 620 | 2,000 |
1993/08/19 | 620 | 620 | 615 | 615 | 3,000 |
1993/08/18 | 611 | 620 | 611 | 620 | 5,000 |
1993/08/17 | 611 | 611 | 611 | 611 | 7,000 |
1993/08/16 | 640 | 640 | 640 | 640 | 3,000 |
1993/08/13 | 610 | 610 | 610 | 610 | 5,000 |
1993/08/12 | 640 | 640 | 640 | 640 | 3,000 |
1993/08/11 | 640 | 640 | 640 | 640 | 3,000 |
1993/08/10 | 615 | 615 | 610 | 610 | 5,000 |
1993/08/09 | 611 | 611 | 611 | 611 | 2,000 |
1993/08/06 | 613 | 613 | 610 | 610 | 10,000 |
1993/08/05 | 620 | 620 | 620 | 620 | 4,000 |
1993/08/04 | 618 | 618 | 610 | 610 | 23,000 |
1993/08/03 | 625 | 625 | 618 | 618 | 18,000 |
1993/08/02 | 640 | 640 | 635 | 635 | 3,000 |
1993/07/30 | 645 | 650 | 641 | 641 | 5,000 |
1993/07/29 | 639 | 640 | 639 | 640 | 7,000 |
1993/07/28 | 650 | 650 | 649 | 649 | 3,000 |
1993/07/27 | 640 | 650 | 630 | 650 | 8,000 |
1993/07/26 | 665 | 665 | 635 | 635 | 11,000 |
1993/07/23 | 665 | 665 | 640 | 650 | 17,000 |
1993/07/22 | 660 | 670 | 650 | 655 | 75,000 |
1993/07/21 | 640 | 659 | 635 | 650 | 21,000 |
1993/07/20 | 630 | 630 | 630 | 630 | 4,000 |
1993/07/19 | 645 | 645 | 600 | 600 | 29,000 |
1993/07/16 | 650 | 650 | 635 | 640 | 20,000 |
1993/07/15 | 666 | 667 | 650 | 650 | 49,000 |
1993/07/14 | 649 | 670 | 649 | 668 | 63,000 |
1993/07/13 | 650 | 655 | 636 | 650 | 69,000 |
1993/07/12 | 630 | 650 | 630 | 650 | 78,000 |
1993/07/09 | 620 | 630 | 618 | 630 | 23,000 |
1993/07/08 | 615 | 620 | 610 | 620 | 29,000 |
1993/07/07 | 620 | 620 | 610 | 617 | 19,000 |
1993/07/06 | 606 | 620 | 604 | 620 | 20,000 |
1993/07/05 | 604 | 604 | 604 | 604 | 5,000 |
1993/07/02 | 610 | 614 | 605 | 614 | 11,000 |
1993/07/01 | 585 | 595 | 585 | 595 | 3,000 |
1993/06/30 | 593 | 595 | 580 | 595 | 11,000 |
1993/06/29 | 595 | 610 | 593 | 597 | 12,000 |
1993/06/28 | 588 | 595 | 585 | 595 | 45,000 |
1993/06/25 | 585 | 585 | 578 | 578 | 10,000 |
1993/06/24 | 540 | 548 | 540 | 548 | 55,000 |
1993/06/23 | 540 | 545 | 530 | 540 | 22,000 |
1993/06/22 | 530 | 541 | 530 | 541 | 9,000 |
1993/06/21 | 570 | 570 | 540 | 540 | 8,000 |
1993/06/18 | 574 | 574 | 570 | 570 | 16,000 |
1993/06/17 | 551 | 580 | 551 | 580 | 15,000 |
1993/06/16 | 579 | 579 | 550 | 550 | 12,000 |
1993/06/15 | 600 | 601 | 599 | 599 | 39,000 |
1993/06/14 | 620 | 620 | 595 | 601 | 10,000 |
1993/06/11 | 640 | 640 | 630 | 630 | 9,000 |
1993/06/10 | 650 | 652 | 650 | 650 | 12,000 |
1993/06/08 | 659 | 659 | 650 | 658 | 6,000 |
1993/06/07 | 650 | 650 | 640 | 650 | 22,000 |
1993/06/04 | 659 | 659 | 650 | 650 | 16,000 |
1993/06/03 | 646 | 650 | 645 | 650 | 6,000 |
1993/06/02 | 635 | 640 | 635 | 640 | 19,000 |
1993/06/01 | 636 | 645 | 630 | 635 | 19,000 |
1993/05/31 | 650 | 650 | 630 | 635 | 27,000 |
1993/05/28 | 676 | 676 | 660 | 670 | 40,000 |
1993/05/27 | 645 | 680 | 645 | 670 | 104,000 |
1993/05/26 | 640 | 650 | 635 | 635 | 57,000 |
1993/05/25 | 640 | 654 | 640 | 640 | 73,000 |
1993/05/24 | 625 | 645 | 625 | 640 | 68,000 |
1993/05/21 | 632 | 632 | 610 | 611 | 95,000 |
1993/05/20 | 579 | 609 | 570 | 609 | 102,000 |
1993/05/19 | 560 | 580 | 550 | 580 | 12,000 |
1993/05/18 | 567 | 567 | 560 | 565 | 11,000 |
1993/05/17 | 575 | 577 | 565 | 577 | 18,000 |
1993/05/14 | 582 | 585 | 575 | 575 | 50,000 |
1993/05/13 | 575 | 587 | 575 | 581 | 26,000 |
1993/05/12 | 565 | 595 | 565 | 595 | 30,000 |
1993/05/11 | 589 | 590 | 581 | 585 | 34,000 |
1993/05/10 | 571 | 580 | 565 | 580 | 68,000 |
1993/05/07 | 570 | 570 | 551 | 570 | 40,000 |
1993/05/06 | 550 | 571 | 550 | 570 | 45,000 |
1993/04/30 | 530 | 550 | 527 | 550 | 37,000 |
1993/04/28 | 549 | 549 | 530 | 530 | 25,000 |
1993/04/27 | 529 | 544 | 529 | 540 | 25,000 |
1993/04/26 | 544 | 544 | 518 | 528 | 21,000 |
1993/04/23 | 530 | 545 | 530 | 544 | 45,000 |
1993/04/22 | 540 | 550 | 532 | 532 | 37,000 |
1993/04/21 | 530 | 550 | 530 | 530 | 71,000 |
1993/04/20 | 501 | 540 | 490 | 540 | 43,000 |
1993/04/19 | 507 | 510 | 500 | 500 | 11,000 |
1993/04/16 | 529 | 530 | 515 | 520 | 32,000 |
1993/04/15 | 508 | 525 | 508 | 520 | 25,000 |
1993/04/14 | 516 | 519 | 500 | 507 | 26,000 |
1993/04/13 | 510 | 510 | 500 | 510 | 19,000 |
1993/04/12 | 500 | 510 | 500 | 500 | 27,000 |
1993/04/09 | 522 | 522 | 510 | 520 | 14,000 |
1993/04/08 | 501 | 529 | 501 | 521 | 13,000 |
1993/04/07 | 491 | 521 | 491 | 500 | 33,000 |
1993/04/06 | 500 | 500 | 481 | 481 | 38,000 |
1993/04/05 | 549 | 549 | 519 | 520 | 39,000 |
1993/04/02 | 536 | 558 | 530 | 554 | 196,000 |
1993/04/01 | 470 | 510 | 469 | 506 | 150,000 |
1993/03/31 | 453 | 478 | 453 | 470 | 57,000 |
1993/03/30 | 470 | 470 | 465 | 469 | 55,000 |
1993/03/29 | 452 | 480 | 452 | 478 | 50,000 |
1993/03/26 | 431 | 450 | 430 | 450 | 24,000 |
1993/03/25 | 410 | 428 | 410 | 428 | 39,000 |
1993/03/24 | 426 | 426 | 416 | 420 | 23,000 |
1993/03/23 | 440 | 440 | 426 | 426 | 13,000 |
1993/03/22 | 445 | 445 | 440 | 445 | 9,000 |
1993/03/19 | 461 | 461 | 441 | 450 | 27,000 |
1993/03/18 | 451 | 470 | 451 | 462 | 38,000 |
1993/03/17 | 450 | 452 | 445 | 452 | 41,000 |
1993/03/16 | 490 | 490 | 450 | 452 | 221,000 |
1993/03/15 | 445 | 481 | 445 | 465 | 331,000 |
1993/03/12 | 396 | 440 | 396 | 439 | 151,000 |
1993/03/11 | 384 | 395 | 384 | 393 | 58,000 |
1993/03/10 | 385 | 400 | 383 | 390 | 61,000 |
1993/03/09 | 381 | 390 | 381 | 390 | 73,000 |
1993/03/08 | 366 | 380 | 365 | 373 | 61,000 |
1993/03/05 | 354 | 365 | 350 | 358 | 18,000 |
1993/03/04 | 360 | 368 | 352 | 360 | 31,000 |
1993/03/03 | 340 | 356 | 340 | 356 | 24,000 |
1993/03/01 | 325 | 325 | 325 | 325 | 1,000 |
1993/02/26 | 321 | 325 | 321 | 321 | 19,000 |
1993/02/25 | 335 | 335 | 320 | 320 | 22,000 |
1993/02/24 | 339 | 339 | 339 | 339 | 1,000 |
1993/02/23 | 341 | 341 | 341 | 341 | 1,000 |
1993/02/22 | 342 | 342 | 342 | 342 | 2,000 |
1993/02/19 | 346 | 350 | 342 | 342 | 7,000 |
1993/02/16 | 341 | 341 | 341 | 341 | 1,000 |
1993/02/15 | 341 | 341 | 341 | 341 | 4,000 |
1993/02/12 | 360 | 364 | 351 | 351 | 15,000 |
1993/02/10 | 370 | 372 | 370 | 370 | 23,000 |
1993/02/09 | 370 | 374 | 365 | 368 | 55,000 |
1993/02/08 | 350 | 365 | 350 | 365 | 57,000 |
1993/02/05 | 338 | 350 | 338 | 348 | 33,000 |
1993/02/04 | 329 | 333 | 329 | 333 | 6,000 |
1993/02/03 | 311 | 324 | 311 | 324 | 12,000 |
1993/02/02 | 307 | 308 | 306 | 308 | 10,000 |
1993/02/01 | 310 | 310 | 308 | 308 | 3,000 |
1993/01/29 | 311 | 311 | 311 | 311 | 1,000 |
1993/01/27 | 326 | 326 | 326 | 326 | 8,000 |
1993/01/22 | 301 | 301 | 301 | 301 | 5,000 |
1993/01/21 | 320 | 320 | 318 | 318 | 2,000 |
1993/01/20 | 319 | 319 | 319 | 319 | 1,000 |
1993/01/19 | 319 | 319 | 319 | 319 | 1,000 |
1993/01/18 | 320 | 320 | 320 | 320 | 3,000 |
1993/01/14 | 325 | 325 | 325 | 325 | 1,000 |
1993/01/13 | 323 | 323 | 323 | 323 | 3,000 |
1993/01/11 | 323 | 323 | 323 | 323 | 1,000 |
1993/01/07 | 330 | 330 | 330 | 330 | 1,000 |
1993/01/05 | 335 | 335 | 330 | 330 | 7,000 |
1993/01/04 | 335 | 335 | 335 | 335 | 3,000 |