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 |
---|---|---|---|---|---|
2012/12/28 | 107 | 108 | 107 | 107 | 11,000 |
2012/12/27 | 106 | 106 | 105 | 105 | 4,000 |
2012/12/26 | 109 | 109 | 109 | 109 | 4,000 |
2012/12/25 | 108 | 109 | 107 | 109 | 13,000 |
2012/12/21 | 106 | 106 | 106 | 106 | 1,000 |
2012/12/20 | 102 | 104 | 102 | 104 | 3,000 |
2012/12/19 | 102 | 102 | 102 | 102 | 3,000 |
2012/12/18 | 104 | 104 | 101 | 102 | 9,000 |
2012/12/17 | 100 | 104 | 100 | 104 | 5,000 |
2012/12/14 | 105 | 105 | 104 | 104 | 8,000 |
2012/12/13 | 102 | 105 | 102 | 105 | 10,000 |
2012/12/12 | 103 | 103 | 98 | 101 | 9,000 |
2012/12/10 | 108 | 108 | 103 | 103 | 6,000 |
2012/12/07 | 109 | 109 | 107 | 107 | 16,000 |
2012/12/06 | 101 | 102 | 101 | 102 | 6,000 |
2012/12/05 | 100 | 100 | 100 | 100 | 2,000 |
2012/12/04 | 100 | 100 | 100 | 100 | 1,000 |
2012/12/03 | 101 | 102 | 101 | 102 | 2,000 |
2012/11/30 | 102 | 102 | 102 | 102 | 3,000 |
2012/11/29 | 99 | 99 | 98 | 98 | 3,000 |
2012/11/28 | 101 | 101 | 101 | 101 | 2,000 |
2012/11/27 | 102 | 102 | 100 | 100 | 2,000 |
2012/11/26 | 100 | 100 | 98 | 98 | 13,000 |
2012/11/22 | 98 | 99 | 96 | 99 | 14,000 |
2012/11/21 | 96 | 96 | 96 | 96 | 1,000 |
2012/11/20 | 95 | 95 | 95 | 95 | 1,000 |
2012/11/19 | 93 | 95 | 93 | 95 | 4,000 |
2012/11/16 | 92 | 92 | 92 | 92 | 3,000 |
2012/11/15 | 92 | 92 | 91 | 91 | 4,000 |
2012/11/14 | 92 | 92 | 90 | 92 | 6,000 |
2012/11/12 | 95 | 95 | 95 | 95 | 5,000 |
2012/11/09 | 95 | 95 | 95 | 95 | 2,000 |
2012/11/08 | 95 | 95 | 94 | 94 | 5,000 |
2012/11/07 | 93 | 95 | 93 | 95 | 3,000 |
2012/11/05 | 93 | 93 | 93 | 93 | 8,000 |
2012/11/02 | 95 | 95 | 93 | 93 | 8,000 |
2012/11/01 | 95 | 95 | 95 | 95 | 1,000 |
2012/10/30 | 94 | 94 | 93 | 94 | 13,000 |
2012/10/29 | 102 | 102 | 95 | 95 | 26,000 |
2012/10/26 | 97 | 97 | 97 | 97 | 5,000 |
2012/10/25 | 96 | 96 | 96 | 96 | 8,000 |
2012/10/24 | 95 | 96 | 95 | 96 | 3,000 |
2012/10/23 | 95 | 95 | 95 | 95 | 2,000 |
2012/10/22 | 95 | 95 | 92 | 94 | 10,000 |
2012/10/19 | 98 | 98 | 98 | 98 | 1,000 |
2012/10/17 | 97 | 97 | 97 | 97 | 2,000 |
2012/10/16 | 97 | 97 | 97 | 97 | 1,000 |
2012/10/11 | 97 | 97 | 97 | 97 | 5,000 |
2012/10/10 | 98 | 98 | 96 | 96 | 8,000 |
2012/10/09 | 95 | 96 | 95 | 96 | 4,000 |
2012/10/02 | 98 | 98 | 98 | 98 | 1,000 |
2012/10/01 | 97 | 97 | 97 | 97 | 2,000 |
2012/09/28 | 98 | 100 | 98 | 100 | 9,000 |
2012/09/27 | 97 | 97 | 97 | 97 | 1,000 |
2012/09/26 | 102 | 102 | 102 | 102 | 5,000 |
2012/09/25 | 96 | 97 | 96 | 97 | 9,000 |
2012/09/24 | 99 | 99 | 99 | 99 | 3,000 |
2012/09/21 | 97 | 97 | 97 | 97 | 1,000 |
2012/09/19 | 99 | 99 | 99 | 99 | 2,000 |
2012/09/18 | 96 | 96 | 96 | 96 | 1,000 |
2012/09/14 | 96 | 98 | 96 | 98 | 5,000 |
2012/09/12 | 95 | 95 | 95 | 95 | 2,000 |
2012/09/11 | 97 | 97 | 97 | 97 | 1,000 |
2012/09/10 | 97 | 97 | 97 | 97 | 12,000 |
2012/09/07 | 99 | 101 | 99 | 101 | 10,000 |
2012/09/06 | 99 | 99 | 99 | 99 | 4,000 |
2012/09/05 | 101 | 101 | 101 | 101 | 5,000 |
2012/09/04 | 102 | 102 | 102 | 102 | 1,000 |
2012/08/31 | 103 | 103 | 103 | 103 | 1,000 |
2012/08/29 | 102 | 102 | 101 | 101 | 4,000 |
2012/08/27 | 107 | 107 | 107 | 107 | 10,000 |
2012/08/24 | 99 | 104 | 99 | 104 | 6,000 |
2012/08/23 | 100 | 100 | 100 | 100 | 3,000 |
2012/08/22 | 101 | 101 | 101 | 101 | 1,000 |
2012/08/20 | 98 | 98 | 98 | 98 | 2,000 |
2012/08/17 | 100 | 101 | 100 | 100 | 10,000 |
2012/08/16 | 101 | 101 | 101 | 101 | 2,000 |
2012/08/15 | 101 | 101 | 101 | 101 | 1,000 |
2012/08/10 | 103 | 103 | 101 | 101 | 8,000 |
2012/08/09 | 103 | 105 | 103 | 105 | 4,000 |
2012/08/08 | 103 | 103 | 102 | 102 | 2,000 |
2012/08/07 | 97 | 101 | 97 | 101 | 5,000 |
2012/08/06 | 101 | 101 | 96 | 96 | 9,000 |
2012/07/31 | 101 | 101 | 101 | 101 | 1,000 |
2012/07/26 | 102 | 104 | 101 | 104 | 15,000 |
2012/07/25 | 108 | 120 | 107 | 107 | 29,000 |
2012/07/24 | 106 | 107 | 106 | 107 | 3,000 |
2012/07/23 | 105 | 105 | 105 | 105 | 3,000 |
2012/07/20 | 106 | 106 | 106 | 106 | 4,000 |
2012/07/19 | 106 | 106 | 106 | 106 | 2,000 |
2012/07/17 | 112 | 112 | 111 | 111 | 4,000 |
2012/07/13 | 114 | 114 | 114 | 114 | 1,000 |
2012/07/12 | 120 | 120 | 120 | 120 | 1,000 |
2012/07/11 | 119 | 119 | 119 | 119 | 1,000 |
2012/07/10 | 127 | 127 | 119 | 120 | 20,000 |
2012/07/09 | 112 | 116 | 112 | 115 | 4,000 |
2012/07/06 | 114 | 114 | 109 | 109 | 17,000 |
2012/07/05 | 106 | 107 | 105 | 107 | 16,000 |
2012/07/04 | 106 | 106 | 106 | 106 | 1,000 |
2012/06/29 | 104 | 104 | 104 | 104 | 1,000 |
2012/06/26 | 104 | 104 | 103 | 103 | 6,000 |
2012/06/25 | 103 | 105 | 102 | 104 | 10,000 |
2012/06/22 | 99 | 101 | 97 | 101 | 4,000 |
2012/06/21 | 100 | 100 | 100 | 100 | 1,000 |
2012/06/20 | 97 | 99 | 97 | 99 | 3,000 |
2012/06/19 | 95 | 95 | 95 | 95 | 1,000 |
2012/06/18 | 95 | 97 | 95 | 97 | 4,000 |
2012/06/15 | 94 | 95 | 94 | 95 | 7,000 |
2012/06/14 | 94 | 94 | 94 | 94 | 5,000 |
2012/06/13 | 97 | 97 | 96 | 96 | 5,000 |
2012/06/12 | 97 | 97 | 97 | 97 | 1,000 |
2012/06/11 | 102 | 102 | 98 | 98 | 18,000 |
2012/06/08 | 101 | 101 | 101 | 101 | 2,000 |
2012/06/06 | 105 | 105 | 100 | 100 | 11,000 |
2012/06/05 | 100 | 100 | 100 | 100 | 10,000 |
2012/06/04 | 98 | 98 | 94 | 95 | 12,000 |
2012/06/01 | 100 | 100 | 100 | 100 | 2,000 |
2012/05/31 | 98 | 99 | 98 | 99 | 12,000 |
2012/05/30 | 110 | 110 | 101 | 101 | 12,000 |
2012/05/28 | 115 | 115 | 115 | 115 | 4,000 |
2012/05/25 | 110 | 110 | 110 | 110 | 6,000 |
2012/05/24 | 109 | 109 | 109 | 109 | 4,000 |
2012/05/23 | 108 | 108 | 108 | 108 | 1,000 |
2012/05/18 | 108 | 108 | 108 | 108 | 5,000 |
2012/05/17 | 115 | 115 | 115 | 115 | 10,000 |
2012/05/16 | 111 | 111 | 111 | 111 | 1,000 |
2012/05/15 | 116 | 116 | 116 | 116 | 2,000 |
2012/05/14 | 118 | 118 | 118 | 118 | 1,000 |
2012/05/10 | 122 | 122 | 122 | 122 | 5,000 |
2012/05/09 | 122 | 122 | 122 | 122 | 2,000 |
2012/05/08 | 119 | 119 | 119 | 119 | 1,000 |
2012/05/02 | 119 | 119 | 119 | 119 | 2,000 |
2012/04/26 | 121 | 121 | 121 | 121 | 4,000 |
2012/04/25 | 119 | 121 | 119 | 121 | 9,000 |
2012/04/24 | 118 | 119 | 118 | 119 | 3,000 |
2012/04/23 | 116 | 116 | 116 | 116 | 1,000 |
2012/04/20 | 115 | 115 | 114 | 114 | 2,000 |
2012/04/17 | 116 | 116 | 116 | 116 | 3,000 |
2012/04/13 | 120 | 120 | 116 | 116 | 2,000 |
2012/04/10 | 120 | 120 | 120 | 120 | 6,000 |
2012/04/09 | 123 | 123 | 122 | 122 | 8,000 |
2012/04/05 | 121 | 122 | 121 | 122 | 3,000 |
2012/04/03 | 123 | 123 | 122 | 122 | 2,000 |
2012/04/02 | 125 | 125 | 124 | 124 | 3,000 |
2012/03/27 | 128 | 128 | 128 | 128 | 5,000 |
2012/03/26 | 130 | 130 | 130 | 130 | 9,000 |
2012/03/23 | 127 | 128 | 126 | 128 | 6,000 |
2012/03/22 | 127 | 128 | 127 | 128 | 21,000 |
2012/03/21 | 128 | 128 | 126 | 126 | 5,000 |
2012/03/19 | 128 | 131 | 126 | 126 | 13,000 |
2012/03/16 | 129 | 131 | 129 | 131 | 6,000 |
2012/03/15 | 128 | 129 | 128 | 129 | 8,000 |
2012/03/14 | 127 | 127 | 127 | 127 | 3,000 |
2012/03/13 | 127 | 127 | 127 | 127 | 10,000 |
2012/03/12 | 128 | 128 | 128 | 128 | 12,000 |
2012/03/09 | 126 | 128 | 126 | 127 | 25,000 |
2012/03/07 | 122 | 125 | 122 | 125 | 6,000 |
2012/03/06 | 125 | 125 | 125 | 125 | 3,000 |
2012/03/05 | 126 | 126 | 126 | 126 | 8,000 |
2012/03/01 | 129 | 129 | 126 | 126 | 16,000 |
2012/02/29 | 126 | 134 | 126 | 129 | 13,000 |
2012/02/28 | 126 | 126 | 126 | 126 | 14,000 |
2012/02/27 | 126 | 126 | 126 | 126 | 10,000 |
2012/02/24 | 122 | 123 | 122 | 123 | 4,000 |
2012/02/23 | 121 | 125 | 120 | 124 | 14,000 |
2012/02/22 | 121 | 121 | 118 | 121 | 4,000 |
2012/02/21 | 120 | 121 | 120 | 121 | 13,000 |
2012/02/16 | 120 | 121 | 119 | 121 | 4,000 |
2012/02/15 | 120 | 120 | 120 | 120 | 1,000 |
2012/02/14 | 113 | 120 | 113 | 120 | 11,000 |
2012/02/13 | 114 | 115 | 114 | 115 | 5,000 |
2012/02/10 | 117 | 117 | 114 | 114 | 12,000 |
2012/02/09 | 119 | 120 | 117 | 120 | 9,000 |
2012/02/08 | 117 | 117 | 117 | 117 | 1,000 |
2012/02/07 | 116 | 118 | 116 | 118 | 3,000 |
2012/02/06 | 119 | 119 | 119 | 119 | 2,000 |
2012/02/03 | 116 | 116 | 115 | 115 | 3,000 |
2012/01/31 | 116 | 116 | 116 | 116 | 3,000 |
2012/01/30 | 117 | 117 | 116 | 116 | 2,000 |
2012/01/26 | 117 | 117 | 117 | 117 | 11,000 |
2012/01/25 | 116 | 117 | 116 | 117 | 10,000 |
2012/01/24 | 115 | 115 | 114 | 115 | 3,000 |
2012/01/23 | 113 | 115 | 113 | 115 | 6,000 |
2012/01/20 | 114 | 114 | 114 | 114 | 1,000 |
2012/01/19 | 113 | 113 | 113 | 113 | 1,000 |
2012/01/18 | 113 | 113 | 113 | 113 | 1,000 |
2012/01/16 | 113 | 113 | 113 | 113 | 1,000 |
2012/01/13 | 117 | 117 | 113 | 113 | 16,000 |
2012/01/12 | 114 | 114 | 114 | 114 | 2,000 |
2012/01/11 | 114 | 114 | 114 | 114 | 1,000 |
2012/01/10 | 114 | 114 | 114 | 114 | 8,000 |
2012/01/06 | 112 | 114 | 112 | 114 | 4,000 |
2012/01/05 | 111 | 111 | 111 | 111 | 1,000 |
2012/01/04 | 111 | 111 | 111 | 111 | 2,000 |