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 |
---|---|---|---|---|---|
1995/12/29 | 605 | 605 | 605 | 605 | 1,000 |
1995/12/28 | 601 | 601 | 590 | 590 | 8,000 |
1995/12/27 | 581 | 590 | 571 | 580 | 25,000 |
1995/12/26 | 593 | 593 | 580 | 580 | 21,000 |
1995/12/25 | 579 | 583 | 579 | 583 | 7,000 |
1995/12/22 | 610 | 610 | 599 | 599 | 21,000 |
1995/12/21 | 620 | 620 | 610 | 610 | 10,000 |
1995/12/20 | 610 | 610 | 598 | 610 | 21,000 |
1995/12/19 | 620 | 620 | 600 | 600 | 32,000 |
1995/12/18 | 621 | 625 | 601 | 601 | 35,000 |
1995/12/15 | 610 | 612 | 600 | 612 | 28,000 |
1995/12/14 | 601 | 610 | 592 | 610 | 21,000 |
1995/12/13 | 600 | 615 | 600 | 600 | 34,000 |
1995/12/12 | 580 | 600 | 580 | 590 | 34,000 |
1995/12/11 | 590 | 595 | 580 | 580 | 58,000 |
1995/12/08 | 600 | 603 | 593 | 594 | 41,000 |
1995/12/07 | 585 | 595 | 581 | 588 | 50,000 |
1995/12/06 | 599 | 599 | 575 | 575 | 45,000 |
1995/12/05 | 597 | 597 | 580 | 590 | 33,000 |
1995/12/04 | 625 | 626 | 596 | 596 | 37,000 |
1995/12/01 | 590 | 615 | 581 | 615 | 23,000 |
1995/11/30 | 605 | 606 | 590 | 605 | 48,000 |
1995/11/29 | 615 | 620 | 600 | 605 | 42,000 |
1995/11/28 | 605 | 615 | 602 | 610 | 33,000 |
1995/11/27 | 611 | 611 | 600 | 605 | 59,000 |
1995/11/24 | 630 | 630 | 610 | 610 | 79,000 |
1995/11/22 | 653 | 670 | 638 | 650 | 86,000 |
1995/11/21 | 693 | 699 | 651 | 652 | 201,000 |
1995/11/20 | 670 | 720 | 665 | 694 | 1,347,000 |
1995/11/17 | 600 | 641 | 600 | 640 | 514,000 |
1995/11/16 | 600 | 605 | 580 | 600 | 114,000 |
1995/11/15 | 560 | 619 | 560 | 610 | 430,000 |
1995/11/14 | 550 | 560 | 550 | 550 | 12,000 |
1995/11/13 | 560 | 570 | 558 | 570 | 31,000 |
1995/11/10 | 530 | 570 | 530 | 570 | 13,000 |
1995/11/09 | 540 | 540 | 525 | 540 | 12,000 |
1995/11/08 | 560 | 560 | 540 | 550 | 19,000 |
1995/11/07 | 570 | 570 | 560 | 560 | 11,000 |
1995/11/06 | 562 | 570 | 560 | 570 | 14,000 |
1995/11/02 | 550 | 565 | 549 | 565 | 30,000 |
1995/11/01 | 551 | 560 | 535 | 560 | 34,000 |
1995/10/31 | 560 | 560 | 540 | 551 | 19,000 |
1995/10/30 | 546 | 560 | 546 | 560 | 13,000 |
1995/10/27 | 535 | 540 | 525 | 540 | 39,000 |
1995/10/26 | 560 | 560 | 540 | 545 | 39,000 |
1995/10/25 | 574 | 580 | 565 | 580 | 33,000 |
1995/10/24 | 588 | 590 | 570 | 580 | 73,000 |
1995/10/23 | 564 | 590 | 563 | 587 | 101,000 |
1995/10/20 | 571 | 580 | 550 | 564 | 147,000 |
1995/10/19 | 571 | 602 | 565 | 580 | 771,000 |
1995/10/18 | 533 | 559 | 528 | 559 | 186,000 |
1995/10/17 | 470 | 479 | 470 | 479 | 10,000 |
1995/10/16 | 465 | 465 | 463 | 463 | 12,000 |
1995/10/13 | 469 | 469 | 460 | 460 | 13,000 |
1995/10/12 | 460 | 470 | 460 | 470 | 11,000 |
1995/10/11 | 468 | 481 | 468 | 475 | 22,000 |
1995/10/09 | 460 | 474 | 460 | 463 | 17,000 |
1995/10/06 | 450 | 460 | 443 | 460 | 17,000 |
1995/10/05 | 450 | 450 | 441 | 450 | 9,000 |
1995/10/03 | 465 | 475 | 455 | 475 | 6,000 |
1995/10/02 | 461 | 465 | 461 | 465 | 11,000 |
1995/09/29 | 455 | 457 | 455 | 456 | 12,000 |
1995/09/28 | 443 | 450 | 443 | 450 | 7,000 |
1995/09/27 | 450 | 450 | 440 | 440 | 12,000 |
1995/09/26 | 465 | 465 | 455 | 455 | 9,000 |
1995/09/25 | 456 | 456 | 450 | 455 | 8,000 |
1995/09/22 | 455 | 455 | 455 | 455 | 6,000 |
1995/09/21 | 468 | 470 | 465 | 465 | 12,000 |
1995/09/20 | 475 | 480 | 470 | 470 | 10,000 |
1995/09/19 | 465 | 468 | 465 | 468 | 15,000 |
1995/09/18 | 501 | 510 | 500 | 500 | 10,000 |
1995/09/14 | 505 | 515 | 500 | 510 | 12,000 |
1995/09/13 | 501 | 510 | 498 | 505 | 29,000 |
1995/09/12 | 500 | 510 | 500 | 510 | 29,000 |
1995/09/11 | 511 | 519 | 491 | 491 | 39,000 |
1995/09/08 | 497 | 510 | 496 | 496 | 32,000 |
1995/09/07 | 471 | 481 | 471 | 481 | 4,000 |
1995/09/06 | 460 | 461 | 450 | 450 | 30,000 |
1995/09/05 | 465 | 470 | 458 | 470 | 15,000 |
1995/09/04 | 476 | 489 | 465 | 465 | 17,000 |
1995/09/01 | 490 | 490 | 459 | 475 | 45,000 |
1995/08/31 | 495 | 501 | 490 | 490 | 32,000 |
1995/08/30 | 519 | 519 | 499 | 505 | 27,000 |
1995/08/29 | 526 | 526 | 500 | 520 | 30,000 |
1995/08/28 | 532 | 535 | 520 | 520 | 28,000 |
1995/08/25 | 555 | 555 | 521 | 522 | 110,000 |
1995/08/24 | 530 | 575 | 530 | 555 | 456,000 |
1995/08/23 | 490 | 521 | 490 | 520 | 146,000 |
1995/08/22 | 525 | 525 | 480 | 485 | 64,000 |
1995/08/21 | 474 | 518 | 473 | 515 | 104,000 |
1995/08/18 | 480 | 480 | 470 | 475 | 13,000 |
1995/08/17 | 500 | 500 | 485 | 485 | 33,000 |
1995/08/16 | 510 | 520 | 493 | 500 | 129,000 |
1995/08/15 | 465 | 500 | 465 | 500 | 137,000 |
1995/08/14 | 440 | 442 | 430 | 440 | 39,000 |
1995/08/11 | 449 | 460 | 435 | 440 | 173,000 |
1995/08/10 | 384 | 435 | 384 | 435 | 103,000 |
1995/08/09 | 360 | 378 | 351 | 378 | 18,000 |
1995/08/08 | 365 | 368 | 365 | 365 | 8,000 |
1995/08/07 | 363 | 363 | 363 | 363 | 4,000 |
1995/08/04 | 356 | 356 | 352 | 353 | 15,000 |
1995/08/03 | 351 | 353 | 350 | 351 | 14,000 |
1995/08/02 | 344 | 350 | 340 | 345 | 23,000 |
1995/08/01 | 363 | 363 | 353 | 354 | 16,000 |
1995/07/31 | 370 | 370 | 365 | 365 | 3,000 |
1995/07/28 | 365 | 366 | 361 | 366 | 10,000 |
1995/07/27 | 380 | 385 | 375 | 380 | 12,000 |
1995/07/26 | 391 | 395 | 380 | 380 | 13,000 |
1995/07/25 | 382 | 382 | 381 | 381 | 12,000 |
1995/07/24 | 386 | 386 | 381 | 381 | 11,000 |
1995/07/21 | 390 | 390 | 380 | 380 | 12,000 |
1995/07/20 | 391 | 391 | 385 | 385 | 14,000 |
1995/07/19 | 410 | 410 | 386 | 390 | 66,000 |
1995/07/18 | 400 | 415 | 385 | 410 | 121,000 |
1995/07/17 | 364 | 375 | 362 | 375 | 240,000 |
1995/07/14 | 371 | 371 | 361 | 364 | 13,000 |
1995/07/13 | 381 | 381 | 360 | 366 | 33,000 |
1995/07/12 | 381 | 381 | 370 | 375 | 12,000 |
1995/07/11 | 385 | 385 | 380 | 380 | 2,000 |
1995/07/10 | 398 | 402 | 390 | 390 | 21,000 |
1995/07/07 | 351 | 384 | 351 | 384 | 22,000 |
1995/07/06 | 336 | 340 | 335 | 339 | 5,000 |
1995/07/05 | 328 | 330 | 320 | 330 | 28,000 |
1995/07/04 | 331 | 333 | 330 | 330 | 14,000 |
1995/07/03 | 338 | 340 | 330 | 330 | 12,000 |
1995/06/30 | 341 | 341 | 335 | 335 | 5,000 |
1995/06/29 | 350 | 350 | 340 | 350 | 17,000 |
1995/06/28 | 340 | 340 | 326 | 330 | 22,000 |
1995/06/27 | 365 | 365 | 340 | 345 | 33,000 |
1995/06/26 | 375 | 375 | 365 | 365 | 14,000 |
1995/06/23 | 351 | 355 | 340 | 355 | 18,000 |
1995/06/22 | 343 | 355 | 342 | 355 | 13,000 |
1995/06/21 | 354 | 355 | 349 | 355 | 17,000 |
1995/06/20 | 379 | 380 | 365 | 370 | 9,000 |
1995/06/19 | 390 | 390 | 379 | 380 | 15,000 |
1995/06/16 | 382 | 387 | 380 | 380 | 18,000 |
1995/06/15 | 389 | 389 | 380 | 380 | 15,000 |
1995/06/14 | 385 | 392 | 380 | 392 | 21,000 |
1995/06/13 | 385 | 385 | 380 | 384 | 22,000 |
1995/06/12 | 414 | 414 | 380 | 380 | 19,000 |
1995/06/09 | 435 | 435 | 407 | 409 | 18,000 |
1995/06/08 | 431 | 439 | 431 | 434 | 32,000 |
1995/06/07 | 470 | 470 | 446 | 450 | 37,000 |
1995/06/06 | 501 | 501 | 490 | 490 | 32,000 |
1995/06/05 | 500 | 510 | 496 | 509 | 43,000 |
1995/06/02 | 524 | 524 | 496 | 496 | 62,000 |
1995/06/01 | 541 | 558 | 511 | 521 | 141,000 |
1995/05/31 | 570 | 570 | 536 | 536 | 114,000 |
1995/05/30 | 575 | 600 | 555 | 569 | 225,000 |
1995/05/29 | 545 | 599 | 515 | 580 | 243,000 |
1995/05/26 | 576 | 615 | 560 | 560 | 585,000 |
1995/05/25 | 496 | 570 | 496 | 570 | 451,000 |
1995/05/24 | 576 | 576 | 576 | 576 | 462,000 |
1995/05/23 | 416 | 496 | 416 | 496 | 385,000 |
1995/05/22 | 417 | 417 | 410 | 416 | 21,000 |
1995/05/19 | 410 | 415 | 407 | 415 | 12,000 |
1995/05/18 | 407 | 410 | 407 | 410 | 3,000 |
1995/05/17 | 415 | 420 | 410 | 410 | 9,000 |
1995/05/16 | 405 | 410 | 405 | 410 | 34,000 |
1995/05/15 | 410 | 410 | 405 | 410 | 6,000 |
1995/05/12 | 405 | 405 | 405 | 405 | 6,000 |
1995/05/11 | 405 | 405 | 405 | 405 | 4,000 |
1995/05/10 | 405 | 405 | 405 | 405 | 4,000 |
1995/05/09 | 405 | 410 | 405 | 410 | 2,000 |
1995/05/08 | 405 | 405 | 405 | 405 | 8,000 |
1995/05/02 | 410 | 410 | 405 | 410 | 21,000 |
1995/05/01 | 398 | 410 | 393 | 410 | 9,000 |
1995/04/28 | 390 | 390 | 390 | 390 | 5,000 |
1995/04/27 | 395 | 395 | 395 | 395 | 1,000 |
1995/04/26 | 405 | 405 | 400 | 400 | 5,000 |
1995/04/25 | 410 | 410 | 410 | 410 | 4,000 |
1995/04/24 | 405 | 410 | 405 | 410 | 3,000 |
1995/04/21 | 409 | 409 | 391 | 391 | 11,000 |
1995/04/20 | 393 | 409 | 393 | 409 | 10,000 |
1995/04/19 | 391 | 393 | 391 | 393 | 3,000 |
1995/04/18 | 375 | 375 | 375 | 375 | 1,000 |
1995/04/17 | 371 | 371 | 371 | 371 | 4,000 |
1995/04/14 | 384 | 384 | 384 | 384 | 1,000 |
1995/04/13 | 394 | 394 | 394 | 394 | 3,000 |
1995/04/12 | 371 | 371 | 371 | 371 | 1,000 |
1995/04/11 | 381 | 381 | 370 | 370 | 4,000 |
1995/04/06 | 366 | 366 | 366 | 366 | 1,000 |
1995/04/05 | 375 | 375 | 365 | 365 | 5,000 |
1995/04/04 | 388 | 388 | 380 | 380 | 4,000 |
1995/04/03 | 398 | 398 | 398 | 398 | 20,000 |
1995/03/31 | 385 | 398 | 385 | 395 | 24,000 |
1995/03/30 | 380 | 385 | 380 | 385 | 10,000 |
1995/03/29 | 370 | 375 | 370 | 375 | 45,000 |
1995/03/28 | 365 | 365 | 365 | 365 | 21,000 |
1995/03/27 | 366 | 366 | 365 | 365 | 9,000 |
1995/03/24 | 370 | 370 | 361 | 361 | 4,000 |
1995/03/23 | 366 | 371 | 366 | 371 | 2,000 |
1995/03/22 | 370 | 370 | 366 | 366 | 14,000 |
1995/03/20 | 370 | 370 | 370 | 370 | 4,000 |
1995/03/17 | 410 | 410 | 400 | 400 | 13,000 |
1995/03/15 | 410 | 410 | 410 | 410 | 1,000 |
1995/03/08 | 410 | 410 | 410 | 410 | 2,000 |
1995/03/07 | 430 | 430 | 421 | 421 | 10,000 |
1995/03/06 | 425 | 425 | 425 | 425 | 2,000 |
1995/03/02 | 420 | 420 | 420 | 420 | 3,000 |
1995/02/27 | 425 | 425 | 409 | 409 | 4,000 |
1995/02/24 | 424 | 425 | 420 | 420 | 3,000 |
1995/02/23 | 430 | 430 | 425 | 425 | 5,000 |
1995/02/22 | 436 | 436 | 436 | 436 | 1,000 |
1995/02/21 | 421 | 439 | 420 | 420 | 8,000 |
1995/02/20 | 420 | 420 | 420 | 420 | 8,000 |
1995/02/16 | 391 | 391 | 391 | 391 | 3,000 |
1995/02/15 | 395 | 398 | 390 | 390 | 51,000 |
1995/02/14 | 410 | 410 | 393 | 400 | 46,000 |
1995/02/13 | 420 | 420 | 410 | 410 | 31,000 |
1995/02/10 | 420 | 420 | 410 | 420 | 23,000 |
1995/02/09 | 430 | 430 | 415 | 420 | 35,000 |
1995/02/08 | 440 | 440 | 431 | 431 | 3,000 |
1995/02/07 | 430 | 440 | 430 | 431 | 10,000 |
1995/02/06 | 440 | 440 | 440 | 440 | 2,000 |
1995/02/03 | 449 | 449 | 448 | 448 | 4,000 |
1995/02/02 | 430 | 440 | 427 | 440 | 5,000 |
1995/02/01 | 425 | 426 | 420 | 425 | 13,000 |
1995/01/30 | 470 | 470 | 455 | 455 | 3,000 |
1995/01/27 | 478 | 478 | 475 | 475 | 2,000 |
1995/01/26 | 479 | 479 | 479 | 479 | 5,000 |
1995/01/25 | 450 | 450 | 450 | 450 | 6,000 |
1995/01/24 | 425 | 425 | 425 | 425 | 1,000 |
1995/01/23 | 420 | 420 | 420 | 420 | 3,000 |
1995/01/20 | 470 | 470 | 440 | 440 | 13,000 |
1995/01/19 | 485 | 485 | 471 | 471 | 5,000 |
1995/01/18 | 490 | 491 | 490 | 490 | 11,000 |
1995/01/17 | 490 | 490 | 490 | 490 | 7,000 |
1995/01/13 | 501 | 505 | 501 | 505 | 3,000 |
1995/01/12 | 501 | 501 | 501 | 501 | 1,000 |
1995/01/11 | 500 | 500 | 495 | 500 | 4,000 |
1995/01/09 | 496 | 496 | 496 | 496 | 1,000 |
1995/01/05 | 513 | 519 | 512 | 516 | 16,000 |
1995/01/04 | 510 | 510 | 510 | 510 | 3,000 |