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 |
---|---|---|---|---|---|
1997/12/30 | 188 | 189 | 180 | 185 | 6,000 |
1997/12/26 | 195 | 195 | 195 | 195 | 8,000 |
1997/12/25 | 151 | 180 | 151 | 180 | 20,000 |
1997/12/24 | 171 | 174 | 170 | 170 | 5,000 |
1997/12/22 | 186 | 187 | 185 | 185 | 3,000 |
1997/12/19 | 193 | 193 | 192 | 192 | 5,000 |
1997/12/18 | 193 | 195 | 193 | 195 | 4,000 |
1997/12/17 | 192 | 192 | 192 | 192 | 3,000 |
1997/12/15 | 186 | 186 | 186 | 186 | 10,000 |
1997/12/12 | 190 | 199 | 190 | 199 | 19,000 |
1997/12/11 | 200 | 200 | 195 | 195 | 18,000 |
1997/12/10 | 202 | 202 | 201 | 201 | 3,000 |
1997/12/09 | 200 | 200 | 200 | 200 | 2,000 |
1997/12/08 | 203 | 203 | 200 | 200 | 17,000 |
1997/12/05 | 216 | 216 | 202 | 202 | 8,000 |
1997/12/04 | 209 | 210 | 208 | 208 | 4,000 |
1997/12/03 | 214 | 216 | 210 | 210 | 11,000 |
1997/12/02 | 216 | 216 | 216 | 216 | 1,000 |
1997/12/01 | 215 | 216 | 206 | 206 | 8,000 |
1997/11/28 | 210 | 210 | 205 | 207 | 9,000 |
1997/11/27 | 211 | 215 | 210 | 210 | 16,000 |
1997/11/26 | 228 | 228 | 211 | 211 | 10,000 |
1997/11/25 | 227 | 227 | 216 | 216 | 6,000 |
1997/11/21 | 221 | 230 | 221 | 230 | 5,000 |
1997/11/20 | 229 | 229 | 229 | 229 | 5,000 |
1997/11/19 | 231 | 231 | 231 | 231 | 2,000 |
1997/11/18 | 230 | 230 | 230 | 230 | 3,000 |
1997/11/17 | 221 | 230 | 220 | 230 | 6,000 |
1997/11/14 | 230 | 230 | 230 | 230 | 2,000 |
1997/11/13 | 220 | 220 | 220 | 220 | 7,000 |
1997/11/12 | 220 | 220 | 220 | 220 | 1,000 |
1997/11/11 | 220 | 220 | 220 | 220 | 3,000 |
1997/11/10 | 220 | 220 | 220 | 220 | 1,000 |
1997/11/07 | 245 | 245 | 231 | 231 | 13,000 |
1997/11/06 | 246 | 246 | 246 | 246 | 2,000 |
1997/11/05 | 246 | 246 | 246 | 246 | 1,000 |
1997/11/04 | 245 | 245 | 245 | 245 | 7,000 |
1997/10/31 | 245 | 245 | 245 | 245 | 1,000 |
1997/10/29 | 245 | 245 | 245 | 245 | 5,000 |
1997/10/28 | 244 | 244 | 244 | 244 | 1,000 |
1997/10/27 | 265 | 265 | 265 | 265 | 7,000 |
1997/10/24 | 252 | 255 | 252 | 255 | 8,000 |
1997/10/23 | 257 | 257 | 257 | 257 | 1,000 |
1997/10/22 | 232 | 232 | 232 | 232 | 1,000 |
1997/10/21 | 231 | 240 | 230 | 240 | 15,000 |
1997/10/20 | 240 | 240 | 220 | 220 | 4,000 |
1997/10/17 | 242 | 245 | 242 | 245 | 4,000 |
1997/10/16 | 257 | 257 | 242 | 242 | 5,000 |
1997/10/14 | 257 | 257 | 257 | 257 | 2,000 |
1997/10/13 | 258 | 258 | 258 | 258 | 7,000 |
1997/10/09 | 253 | 258 | 253 | 258 | 8,000 |
1997/10/08 | 238 | 253 | 238 | 253 | 6,000 |
1997/10/07 | 231 | 233 | 230 | 233 | 5,000 |
1997/10/06 | 215 | 218 | 215 | 218 | 5,000 |
1997/10/03 | 225 | 225 | 212 | 212 | 5,000 |
1997/10/02 | 235 | 235 | 230 | 230 | 8,000 |
1997/10/01 | 240 | 240 | 231 | 235 | 9,000 |
1997/09/30 | 245 | 251 | 245 | 250 | 4,000 |
1997/09/29 | 263 | 263 | 255 | 255 | 3,000 |
1997/09/26 | 290 | 290 | 268 | 268 | 11,000 |
1997/09/25 | 280 | 280 | 280 | 280 | 7,000 |
1997/09/24 | 280 | 280 | 280 | 280 | 2,000 |
1997/09/19 | 280 | 280 | 280 | 280 | 4,000 |
1997/09/18 | 285 | 290 | 280 | 280 | 7,000 |
1997/09/17 | 302 | 310 | 300 | 300 | 9,000 |
1997/09/16 | 301 | 301 | 301 | 301 | 2,000 |
1997/09/12 | 304 | 304 | 303 | 303 | 2,000 |
1997/09/11 | 302 | 303 | 302 | 303 | 3,000 |
1997/09/10 | 309 | 309 | 301 | 309 | 11,000 |
1997/09/09 | 313 | 315 | 306 | 308 | 21,000 |
1997/09/08 | 318 | 318 | 311 | 311 | 2,000 |
1997/09/05 | 318 | 318 | 318 | 318 | 1,000 |
1997/09/04 | 318 | 318 | 314 | 318 | 9,000 |
1997/09/03 | 321 | 321 | 311 | 315 | 17,000 |
1997/09/02 | 318 | 319 | 318 | 319 | 4,000 |
1997/09/01 | 315 | 318 | 315 | 318 | 23,000 |
1997/08/29 | 315 | 315 | 315 | 315 | 5,000 |
1997/08/28 | 320 | 320 | 320 | 320 | 4,000 |
1997/08/27 | 325 | 325 | 325 | 325 | 2,000 |
1997/08/26 | 327 | 327 | 320 | 320 | 10,000 |
1997/08/25 | 324 | 324 | 322 | 322 | 10,000 |
1997/08/22 | 326 | 327 | 321 | 321 | 20,000 |
1997/08/21 | 320 | 323 | 320 | 323 | 32,000 |
1997/08/20 | 323 | 323 | 320 | 320 | 10,000 |
1997/08/19 | 323 | 323 | 320 | 320 | 15,000 |
1997/08/18 | 323 | 324 | 320 | 324 | 3,000 |
1997/08/15 | 323 | 323 | 320 | 323 | 53,000 |
1997/08/14 | 330 | 330 | 310 | 320 | 17,000 |
1997/08/13 | 330 | 333 | 330 | 333 | 12,000 |
1997/08/12 | 330 | 330 | 330 | 330 | 18,000 |
1997/08/11 | 333 | 333 | 325 | 330 | 16,000 |
1997/08/08 | 340 | 340 | 330 | 330 | 4,000 |
1997/08/07 | 340 | 340 | 340 | 340 | 6,000 |
1997/08/06 | 350 | 350 | 340 | 340 | 10,000 |
1997/08/05 | 354 | 354 | 354 | 354 | 3,000 |
1997/08/04 | 355 | 355 | 355 | 355 | 1,000 |
1997/08/01 | 361 | 362 | 360 | 360 | 12,000 |
1997/07/31 | 372 | 372 | 360 | 360 | 15,000 |
1997/07/30 | 375 | 375 | 375 | 375 | 3,000 |
1997/07/29 | 376 | 376 | 376 | 376 | 3,000 |
1997/07/28 | 384 | 384 | 376 | 376 | 9,000 |
1997/07/25 | 380 | 380 | 380 | 380 | 3,000 |
1997/07/24 | 373 | 376 | 373 | 376 | 5,000 |
1997/07/23 | 393 | 393 | 370 | 372 | 10,000 |
1997/07/22 | 395 | 395 | 392 | 392 | 4,000 |
1997/07/18 | 391 | 391 | 391 | 391 | 2,000 |
1997/07/17 | 397 | 397 | 393 | 393 | 9,000 |
1997/07/16 | 393 | 393 | 391 | 393 | 9,000 |
1997/07/15 | 395 | 395 | 388 | 389 | 8,000 |
1997/07/14 | 401 | 401 | 400 | 400 | 2,000 |
1997/07/11 | 400 | 400 | 391 | 397 | 6,000 |
1997/07/10 | 400 | 400 | 400 | 400 | 3,000 |
1997/07/09 | 400 | 400 | 397 | 400 | 3,000 |
1997/07/08 | 396 | 396 | 396 | 396 | 1,000 |
1997/07/07 | 400 | 400 | 400 | 400 | 1,000 |
1997/07/04 | 402 | 402 | 402 | 402 | 3,000 |
1997/07/03 | 405 | 405 | 401 | 401 | 5,000 |
1997/07/02 | 413 | 413 | 410 | 410 | 2,000 |
1997/07/01 | 424 | 424 | 418 | 418 | 2,000 |
1997/06/30 | 415 | 420 | 410 | 420 | 17,000 |
1997/06/27 | 416 | 419 | 416 | 417 | 8,000 |
1997/06/26 | 413 | 415 | 410 | 415 | 15,000 |
1997/06/25 | 410 | 410 | 405 | 409 | 20,000 |
1997/06/24 | 420 | 420 | 415 | 415 | 13,000 |
1997/06/23 | 435 | 435 | 428 | 428 | 4,000 |
1997/06/20 | 420 | 439 | 420 | 435 | 34,000 |
1997/06/19 | 430 | 430 | 430 | 430 | 3,000 |
1997/06/18 | 431 | 432 | 430 | 432 | 12,000 |
1997/06/17 | 440 | 440 | 431 | 431 | 9,000 |
1997/06/16 | 445 | 446 | 441 | 441 | 14,000 |
1997/06/13 | 431 | 450 | 430 | 445 | 120,000 |
1997/06/12 | 430 | 434 | 420 | 430 | 482,000 |
1997/06/11 | 401 | 430 | 400 | 430 | 128,000 |
1997/06/10 | 403 | 403 | 401 | 401 | 17,000 |
1997/06/09 | 403 | 405 | 403 | 403 | 13,000 |
1997/06/06 | 403 | 403 | 403 | 403 | 2,000 |
1997/06/05 | 406 | 406 | 406 | 406 | 7,000 |
1997/06/04 | 411 | 411 | 401 | 401 | 17,000 |
1997/06/03 | 410 | 412 | 410 | 410 | 6,000 |
1997/06/02 | 406 | 415 | 405 | 405 | 7,000 |
1997/05/30 | 405 | 405 | 400 | 400 | 6,000 |
1997/05/29 | 415 | 415 | 414 | 415 | 6,000 |
1997/05/28 | 414 | 414 | 413 | 414 | 20,000 |
1997/05/27 | 419 | 420 | 415 | 415 | 8,000 |
1997/05/26 | 430 | 430 | 420 | 420 | 7,000 |
1997/05/23 | 424 | 429 | 424 | 425 | 6,000 |
1997/05/22 | 400 | 425 | 400 | 425 | 53,000 |
1997/05/21 | 405 | 410 | 401 | 405 | 31,000 |
1997/05/20 | 410 | 410 | 408 | 408 | 21,000 |
1997/05/19 | 401 | 401 | 400 | 400 | 21,000 |
1997/05/16 | 388 | 400 | 388 | 400 | 7,000 |
1997/05/15 | 402 | 402 | 388 | 388 | 9,000 |
1997/05/14 | 405 | 409 | 401 | 401 | 8,000 |
1997/05/13 | 410 | 410 | 399 | 400 | 8,000 |
1997/05/12 | 410 | 410 | 400 | 400 | 2,000 |
1997/05/09 | 420 | 420 | 410 | 410 | 4,000 |
1997/05/08 | 420 | 420 | 420 | 420 | 4,000 |
1997/05/07 | 419 | 420 | 412 | 420 | 6,000 |
1997/05/06 | 395 | 410 | 395 | 410 | 34,000 |
1997/05/01 | 390 | 390 | 390 | 390 | 31,000 |
1997/04/28 | 404 | 404 | 400 | 400 | 5,000 |
1997/04/25 | 385 | 385 | 385 | 385 | 1,000 |
1997/04/24 | 390 | 390 | 389 | 390 | 7,000 |
1997/04/23 | 398 | 398 | 390 | 390 | 3,000 |
1997/04/22 | 390 | 398 | 390 | 398 | 4,000 |
1997/04/21 | 384 | 384 | 380 | 380 | 10,000 |
1997/04/18 | 360 | 374 | 357 | 374 | 10,000 |
1997/04/17 | 360 | 360 | 357 | 357 | 6,000 |
1997/04/16 | 351 | 351 | 351 | 351 | 1,000 |
1997/04/15 | 350 | 350 | 350 | 350 | 1,000 |
1997/04/14 | 350 | 350 | 350 | 350 | 1,000 |
1997/04/11 | 360 | 360 | 350 | 350 | 6,000 |
1997/04/10 | 360 | 365 | 360 | 365 | 2,000 |
1997/04/09 | 371 | 371 | 370 | 370 | 8,000 |
1997/04/08 | 370 | 371 | 370 | 370 | 14,000 |
1997/04/07 | 370 | 370 | 360 | 360 | 7,000 |
1997/04/04 | 370 | 370 | 370 | 370 | 7,000 |
1997/04/03 | 380 | 383 | 380 | 380 | 10,000 |
1997/04/02 | 381 | 381 | 380 | 380 | 7,000 |
1997/04/01 | 380 | 380 | 370 | 370 | 3,000 |
1997/03/31 | 381 | 381 | 380 | 380 | 5,000 |
1997/03/28 | 382 | 382 | 381 | 381 | 2,000 |
1997/03/27 | 390 | 390 | 390 | 390 | 2,000 |
1997/03/26 | 400 | 400 | 390 | 390 | 5,000 |
1997/03/25 | 403 | 403 | 398 | 400 | 6,000 |
1997/03/24 | 399 | 399 | 398 | 398 | 4,000 |
1997/03/21 | 399 | 399 | 399 | 399 | 1,000 |
1997/03/19 | 390 | 395 | 390 | 395 | 3,000 |
1997/03/18 | 399 | 400 | 399 | 400 | 6,000 |
1997/03/17 | 400 | 400 | 400 | 400 | 1,000 |
1997/03/14 | 404 | 404 | 400 | 400 | 12,000 |
1997/03/13 | 398 | 400 | 398 | 400 | 4,000 |
1997/03/12 | 396 | 398 | 390 | 398 | 19,000 |
1997/03/11 | 374 | 399 | 370 | 399 | 56,000 |
1997/03/10 | 375 | 375 | 360 | 370 | 64,000 |
1997/03/07 | 410 | 410 | 400 | 400 | 3,000 |
1997/03/05 | 423 | 423 | 423 | 423 | 1,000 |
1997/03/04 | 423 | 423 | 423 | 423 | 2,000 |
1997/02/28 | 429 | 429 | 428 | 428 | 2,000 |
1997/02/26 | 440 | 440 | 427 | 427 | 5,000 |
1997/02/25 | 425 | 425 | 425 | 425 | 1,000 |
1997/02/24 | 435 | 440 | 435 | 440 | 2,000 |
1997/02/21 | 435 | 435 | 435 | 435 | 1,000 |
1997/02/20 | 438 | 438 | 438 | 438 | 2,000 |
1997/02/19 | 446 | 446 | 446 | 446 | 2,000 |
1997/02/18 | 446 | 450 | 446 | 450 | 7,000 |
1997/02/17 | 455 | 455 | 455 | 455 | 13,000 |
1997/02/13 | 410 | 410 | 410 | 410 | 5,000 |
1997/02/12 | 410 | 410 | 410 | 410 | 1,000 |
1997/02/10 | 405 | 405 | 405 | 405 | 4,000 |
1997/02/07 | 407 | 407 | 405 | 405 | 4,000 |
1997/02/06 | 416 | 416 | 410 | 410 | 11,000 |
1997/02/05 | 418 | 418 | 416 | 416 | 20,000 |
1997/02/04 | 423 | 423 | 420 | 420 | 3,000 |
1997/02/03 | 418 | 418 | 418 | 418 | 1,000 |
1997/01/31 | 410 | 418 | 407 | 418 | 8,000 |
1997/01/28 | 405 | 405 | 405 | 405 | 5,000 |
1997/01/27 | 415 | 415 | 415 | 415 | 5,000 |
1997/01/23 | 405 | 405 | 405 | 405 | 3,000 |
1997/01/22 | 405 | 405 | 405 | 405 | 3,000 |
1997/01/21 | 410 | 410 | 405 | 405 | 2,000 |
1997/01/20 | 417 | 417 | 410 | 410 | 8,000 |
1997/01/16 | 397 | 397 | 397 | 397 | 6,000 |
1997/01/14 | 385 | 385 | 385 | 385 | 9,000 |
1997/01/13 | 375 | 385 | 375 | 385 | 14,000 |
1997/01/10 | 380 | 381 | 380 | 381 | 7,000 |
1997/01/09 | 405 | 405 | 400 | 400 | 6,000 |
1997/01/08 | 417 | 417 | 410 | 410 | 5,000 |
1997/01/07 | 425 | 425 | 420 | 420 | 13,000 |
1997/01/06 | 425 | 425 | 425 | 425 | 1,000 |