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 |
---|---|---|---|---|---|
1998/12/30 | 205 | 205 | 205 | 205 | 7,000 |
1998/12/28 | 220 | 220 | 203 | 203 | 9,000 |
1998/12/25 | 209 | 209 | 200 | 201 | 10,000 |
1998/12/22 | 210 | 210 | 210 | 210 | 3,000 |
1998/12/21 | 202 | 202 | 200 | 201 | 4,000 |
1998/12/18 | 205 | 205 | 202 | 202 | 4,000 |
1998/12/17 | 210 | 210 | 210 | 210 | 2,000 |
1998/12/16 | 201 | 210 | 201 | 210 | 3,000 |
1998/12/15 | 208 | 208 | 200 | 200 | 8,000 |
1998/12/14 | 208 | 208 | 208 | 208 | 11,000 |
1998/12/11 | 210 | 210 | 202 | 208 | 10,000 |
1998/12/10 | 210 | 210 | 208 | 208 | 3,000 |
1998/12/08 | 212 | 212 | 210 | 210 | 3,000 |
1998/12/07 | 210 | 210 | 210 | 210 | 1,000 |
1998/12/04 | 200 | 200 | 200 | 200 | 1,000 |
1998/12/03 | 203 | 203 | 203 | 203 | 1,000 |
1998/12/02 | 203 | 203 | 203 | 203 | 2,000 |
1998/12/01 | 192 | 200 | 192 | 200 | 12,000 |
1998/11/30 | 215 | 215 | 213 | 213 | 7,000 |
1998/11/27 | 218 | 218 | 205 | 213 | 21,000 |
1998/11/26 | 212 | 215 | 207 | 213 | 19,000 |
1998/11/25 | 200 | 210 | 200 | 200 | 14,000 |
1998/11/24 | 199 | 210 | 199 | 210 | 10,000 |
1998/11/20 | 190 | 200 | 190 | 193 | 17,000 |
1998/11/19 | 189 | 189 | 189 | 189 | 1,000 |
1998/11/18 | 186 | 186 | 186 | 186 | 2,000 |
1998/11/17 | 186 | 186 | 186 | 186 | 6,000 |
1998/11/16 | 186 | 186 | 186 | 186 | 9,000 |
1998/11/13 | 180 | 180 | 177 | 177 | 4,000 |
1998/11/12 | 181 | 181 | 181 | 181 | 1,000 |
1998/11/11 | 175 | 175 | 175 | 175 | 4,000 |
1998/11/10 | 177 | 177 | 175 | 175 | 3,000 |
1998/11/05 | 180 | 180 | 179 | 180 | 9,000 |
1998/11/02 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/29 | 178 | 178 | 178 | 178 | 1,000 |
1998/10/28 | 180 | 180 | 180 | 180 | 2,000 |
1998/10/27 | 183 | 183 | 175 | 175 | 7,000 |
1998/10/26 | 208 | 208 | 208 | 208 | 9,000 |
1998/10/23 | 195 | 195 | 178 | 178 | 2,000 |
1998/10/22 | 175 | 176 | 175 | 175 | 15,000 |
1998/10/21 | 185 | 185 | 185 | 185 | 1,000 |
1998/10/20 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/15 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/13 | 195 | 195 | 181 | 181 | 4,000 |
1998/10/12 | 195 | 195 | 195 | 195 | 1,000 |
1998/10/09 | 190 | 190 | 190 | 190 | 2,000 |
1998/10/08 | 180 | 181 | 180 | 181 | 2,000 |
1998/10/06 | 178 | 178 | 178 | 178 | 1,000 |
1998/10/05 | 190 | 190 | 173 | 173 | 2,000 |
1998/10/02 | 172 | 173 | 172 | 173 | 9,000 |
1998/10/01 | 172 | 180 | 172 | 180 | 5,000 |
1998/09/30 | 171 | 171 | 171 | 171 | 4,000 |
1998/09/29 | 194 | 194 | 194 | 194 | 3,000 |
1998/09/28 | 210 | 210 | 210 | 210 | 7,000 |
1998/09/25 | 189 | 191 | 170 | 170 | 23,000 |
1998/09/24 | 189 | 189 | 189 | 189 | 4,000 |
1998/09/22 | 188 | 188 | 188 | 188 | 1,000 |
1998/09/21 | 190 | 190 | 188 | 188 | 2,000 |
1998/09/18 | 190 | 190 | 190 | 190 | 4,000 |
1998/09/17 | 195 | 195 | 185 | 185 | 3,000 |
1998/09/16 | 190 | 190 | 190 | 190 | 3,000 |
1998/09/14 | 175 | 175 | 170 | 175 | 8,000 |
1998/09/11 | 178 | 178 | 175 | 175 | 6,000 |
1998/09/10 | 180 | 180 | 178 | 178 | 6,000 |
1998/09/09 | 178 | 178 | 178 | 178 | 3,000 |
1998/09/08 | 180 | 180 | 178 | 178 | 10,000 |
1998/09/07 | 180 | 180 | 176 | 180 | 5,000 |
1998/09/04 | 180 | 180 | 180 | 180 | 21,000 |
1998/09/03 | 185 | 185 | 185 | 185 | 10,000 |
1998/09/02 | 190 | 190 | 185 | 188 | 23,000 |
1998/09/01 | 190 | 190 | 185 | 190 | 12,000 |
1998/08/31 | 193 | 193 | 192 | 192 | 9,000 |
1998/08/28 | 192 | 193 | 192 | 193 | 8,000 |
1998/08/27 | 209 | 209 | 193 | 193 | 3,000 |
1998/08/26 | 217 | 220 | 217 | 220 | 9,000 |
1998/08/25 | 204 | 204 | 192 | 192 | 6,000 |
1998/08/24 | 208 | 208 | 202 | 202 | 3,000 |
1998/08/21 | 209 | 209 | 209 | 209 | 13,000 |
1998/08/20 | 200 | 210 | 200 | 210 | 3,000 |
1998/08/19 | 197 | 197 | 197 | 197 | 6,000 |
1998/08/18 | 190 | 196 | 190 | 190 | 4,000 |
1998/08/17 | 182 | 182 | 182 | 182 | 2,000 |
1998/08/13 | 216 | 216 | 216 | 216 | 1,000 |
1998/08/11 | 219 | 219 | 219 | 219 | 3,000 |
1998/08/10 | 214 | 214 | 214 | 214 | 1,000 |
1998/08/07 | 220 | 220 | 220 | 220 | 2,000 |
1998/08/05 | 221 | 221 | 221 | 221 | 2,000 |
1998/08/04 | 222 | 222 | 221 | 221 | 2,000 |
1998/07/31 | 220 | 220 | 220 | 220 | 6,000 |
1998/07/30 | 230 | 230 | 230 | 230 | 1,000 |
1998/07/29 | 240 | 240 | 240 | 240 | 1,000 |
1998/07/28 | 220 | 220 | 220 | 220 | 3,000 |
1998/07/27 | 250 | 250 | 220 | 220 | 42,000 |
1998/07/23 | 225 | 225 | 225 | 225 | 1,000 |
1998/07/22 | 231 | 231 | 231 | 231 | 3,000 |
1998/07/21 | 240 | 240 | 231 | 231 | 6,000 |
1998/07/16 | 241 | 241 | 240 | 240 | 3,000 |
1998/07/15 | 240 | 240 | 240 | 240 | 1,000 |
1998/07/14 | 250 | 250 | 241 | 241 | 2,000 |
1998/07/13 | 240 | 240 | 240 | 240 | 2,000 |
1998/07/10 | 254 | 254 | 250 | 250 | 2,000 |
1998/07/07 | 250 | 250 | 241 | 250 | 6,000 |
1998/07/06 | 250 | 255 | 250 | 255 | 5,000 |
1998/07/03 | 250 | 250 | 239 | 239 | 9,000 |
1998/07/02 | 240 | 250 | 240 | 249 | 14,000 |
1998/06/30 | 239 | 239 | 239 | 239 | 1,000 |
1998/06/29 | 239 | 239 | 239 | 239 | 1,000 |
1998/06/26 | 240 | 240 | 240 | 240 | 8,000 |
1998/06/25 | 230 | 230 | 230 | 230 | 3,000 |
1998/06/18 | 230 | 230 | 230 | 230 | 1,000 |
1998/06/17 | 225 | 225 | 221 | 221 | 5,000 |
1998/06/16 | 222 | 222 | 222 | 222 | 2,000 |
1998/06/12 | 220 | 221 | 220 | 221 | 2,000 |
1998/06/11 | 222 | 222 | 222 | 222 | 2,000 |
1998/06/10 | 220 | 220 | 220 | 220 | 2,000 |
1998/06/09 | 225 | 225 | 220 | 220 | 8,000 |
1998/06/08 | 220 | 220 | 220 | 220 | 1,000 |
1998/06/05 | 220 | 220 | 220 | 220 | 1,000 |
1998/06/04 | 221 | 221 | 220 | 220 | 8,000 |
1998/06/03 | 221 | 221 | 221 | 221 | 1,000 |
1998/06/02 | 230 | 230 | 220 | 220 | 3,000 |
1998/06/01 | 230 | 230 | 230 | 230 | 3,000 |
1998/05/29 | 241 | 241 | 239 | 239 | 5,000 |
1998/05/28 | 240 | 240 | 228 | 240 | 7,000 |
1998/05/27 | 221 | 221 | 221 | 221 | 1,000 |
1998/05/26 | 245 | 249 | 241 | 241 | 9,000 |
1998/05/25 | 222 | 222 | 220 | 220 | 5,000 |
1998/05/22 | 230 | 230 | 222 | 222 | 4,000 |
1998/05/21 | 222 | 225 | 222 | 222 | 3,000 |
1998/05/20 | 211 | 212 | 211 | 212 | 2,000 |
1998/05/19 | 201 | 205 | 201 | 205 | 6,000 |
1998/05/18 | 200 | 200 | 195 | 196 | 28,000 |
1998/05/15 | 210 | 210 | 195 | 195 | 43,000 |
1998/05/14 | 205 | 210 | 205 | 210 | 11,000 |
1998/05/13 | 221 | 221 | 210 | 210 | 7,000 |
1998/05/12 | 225 | 225 | 225 | 225 | 1,000 |
1998/05/11 | 222 | 230 | 222 | 230 | 4,000 |
1998/05/08 | 230 | 230 | 220 | 220 | 6,000 |
1998/05/07 | 240 | 240 | 238 | 238 | 3,000 |
1998/05/06 | 240 | 240 | 240 | 240 | 5,000 |
1998/04/30 | 250 | 250 | 250 | 250 | 3,000 |
1998/04/28 | 260 | 260 | 260 | 260 | 4,000 |
1998/04/27 | 267 | 267 | 267 | 267 | 7,000 |
1998/04/24 | 265 | 270 | 252 | 252 | 13,000 |
1998/04/23 | 265 | 265 | 255 | 255 | 3,000 |
1998/04/22 | 265 | 270 | 265 | 270 | 5,000 |
1998/04/21 | 241 | 241 | 241 | 241 | 1,000 |
1998/04/20 | 241 | 250 | 240 | 240 | 6,000 |
1998/04/17 | 240 | 240 | 240 | 240 | 2,000 |
1998/04/16 | 250 | 250 | 250 | 250 | 6,000 |
1998/04/15 | 265 | 265 | 260 | 260 | 4,000 |
1998/04/13 | 260 | 265 | 260 | 265 | 3,000 |
1998/04/10 | 270 | 270 | 260 | 260 | 12,000 |
1998/04/09 | 270 | 270 | 270 | 270 | 2,000 |
1998/04/08 | 261 | 270 | 260 | 270 | 19,000 |
1998/04/07 | 260 | 261 | 250 | 260 | 12,000 |
1998/04/06 | 260 | 260 | 260 | 260 | 6,000 |
1998/04/03 | 220 | 260 | 220 | 260 | 30,000 |
1998/04/02 | 265 | 274 | 250 | 250 | 14,000 |
1998/04/01 | 265 | 279 | 265 | 279 | 7,000 |
1998/03/31 | 290 | 290 | 290 | 290 | 3,000 |
1998/03/30 | 305 | 305 | 300 | 300 | 3,000 |
1998/03/27 | 301 | 308 | 300 | 308 | 14,000 |
1998/03/26 | 320 | 320 | 315 | 315 | 2,000 |
1998/03/25 | 326 | 326 | 326 | 326 | 6,000 |
1998/03/24 | 305 | 305 | 301 | 301 | 2,000 |
1998/03/23 | 318 | 320 | 313 | 313 | 19,000 |
1998/03/20 | 319 | 319 | 313 | 313 | 8,000 |
1998/03/19 | 318 | 318 | 304 | 313 | 10,000 |
1998/03/18 | 330 | 330 | 320 | 320 | 5,000 |
1998/03/17 | 325 | 345 | 325 | 345 | 14,000 |
1998/03/16 | 336 | 350 | 328 | 350 | 14,000 |
1998/03/13 | 327 | 335 | 327 | 328 | 25,000 |
1998/03/12 | 325 | 339 | 321 | 329 | 10,000 |
1998/03/11 | 353 | 353 | 335 | 345 | 20,000 |
1998/03/10 | 350 | 356 | 346 | 352 | 43,000 |
1998/03/09 | 352 | 368 | 350 | 350 | 39,000 |
1998/03/06 | 374 | 374 | 352 | 361 | 21,000 |
1998/03/05 | 366 | 380 | 364 | 379 | 107,000 |
1998/03/04 | 379 | 380 | 351 | 360 | 47,000 |
1998/03/03 | 390 | 400 | 380 | 381 | 117,000 |
1998/03/02 | 374 | 384 | 370 | 381 | 117,000 |
1998/02/27 | 372 | 372 | 360 | 366 | 68,000 |
1998/02/26 | 349 | 374 | 335 | 368 | 133,000 |
1998/02/25 | 310 | 351 | 310 | 350 | 78,000 |
1998/02/24 | 300 | 314 | 300 | 307 | 40,000 |
1998/02/23 | 323 | 323 | 303 | 303 | 42,000 |
1998/02/20 | 319 | 325 | 311 | 325 | 87,000 |
1998/02/19 | 275 | 312 | 275 | 290 | 144,000 |
1998/02/18 | 275 | 276 | 271 | 271 | 13,000 |
1998/02/17 | 279 | 279 | 270 | 276 | 26,000 |
1998/02/16 | 280 | 280 | 270 | 280 | 17,000 |
1998/02/13 | 290 | 290 | 282 | 285 | 18,000 |
1998/02/12 | 290 | 290 | 280 | 285 | 24,000 |
1998/02/10 | 281 | 290 | 281 | 290 | 8,000 |
1998/02/09 | 264 | 264 | 260 | 260 | 13,000 |
1998/02/06 | 269 | 269 | 269 | 269 | 1,000 |
1998/02/05 | 270 | 270 | 270 | 270 | 4,000 |
1998/02/04 | 284 | 284 | 280 | 280 | 8,000 |
1998/02/03 | 280 | 284 | 280 | 284 | 3,000 |
1998/02/02 | 260 | 260 | 260 | 260 | 2,000 |
1998/01/30 | 275 | 280 | 270 | 275 | 7,000 |
1998/01/29 | 305 | 310 | 285 | 295 | 29,000 |
1998/01/28 | 299 | 300 | 285 | 285 | 19,000 |
1998/01/27 | 267 | 270 | 266 | 269 | 19,000 |
1998/01/26 | 250 | 255 | 250 | 251 | 22,000 |
1998/01/23 | 225 | 230 | 225 | 230 | 12,000 |
1998/01/22 | 229 | 230 | 229 | 230 | 14,000 |
1998/01/21 | 225 | 235 | 225 | 235 | 14,000 |
1998/01/20 | 219 | 219 | 219 | 219 | 1,000 |
1998/01/19 | 208 | 228 | 208 | 228 | 5,000 |
1998/01/16 | 183 | 193 | 183 | 193 | 11,000 |
1998/01/14 | 190 | 190 | 190 | 190 | 2,000 |
1998/01/13 | 189 | 189 | 189 | 189 | 1,000 |
1998/01/12 | 180 | 180 | 180 | 180 | 1,000 |
1998/01/09 | 181 | 181 | 181 | 181 | 1,000 |
1998/01/08 | 195 | 195 | 195 | 195 | 3,000 |
1998/01/07 | 181 | 195 | 181 | 195 | 3,000 |
1998/01/06 | 185 | 185 | 179 | 180 | 5,000 |
1998/01/05 | 185 | 185 | 185 | 185 | 1,000 |