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 |
---|---|---|---|---|---|
2014/12/30 | 170 | 172 | 170 | 172 | 5,000 |
2014/12/29 | 169 | 170 | 169 | 170 | 7,000 |
2014/12/26 | 168 | 170 | 166 | 170 | 22,000 |
2014/12/25 | 170 | 170 | 168 | 168 | 12,000 |
2014/12/24 | 172 | 172 | 170 | 171 | 16,000 |
2014/12/22 | 174 | 174 | 170 | 171 | 9,000 |
2014/12/19 | 173 | 174 | 171 | 174 | 7,000 |
2014/12/17 | 171 | 171 | 169 | 170 | 16,000 |
2014/12/15 | 184 | 184 | 176 | 176 | 5,000 |
2014/12/12 | 185 | 185 | 181 | 181 | 8,000 |
2014/12/11 | 186 | 186 | 180 | 183 | 13,000 |
2014/12/10 | 171 | 188 | 171 | 188 | 32,000 |
2014/12/09 | 179 | 180 | 175 | 175 | 12,000 |
2014/12/08 | 179 | 188 | 179 | 179 | 38,000 |
2014/12/05 | 168 | 179 | 168 | 179 | 51,000 |
2014/12/04 | 168 | 169 | 166 | 169 | 33,000 |
2014/12/03 | 169 | 169 | 167 | 168 | 9,000 |
2014/12/02 | 169 | 169 | 168 | 168 | 13,000 |
2014/12/01 | 168 | 169 | 168 | 169 | 6,000 |
2014/11/28 | 167 | 168 | 166 | 167 | 12,000 |
2014/11/27 | 166 | 168 | 166 | 168 | 2,000 |
2014/11/26 | 166 | 167 | 166 | 167 | 7,000 |
2014/11/25 | 166 | 166 | 165 | 166 | 12,000 |
2014/11/21 | 165 | 165 | 164 | 165 | 17,000 |
2014/11/20 | 168 | 169 | 167 | 168 | 14,000 |
2014/11/19 | 169 | 169 | 168 | 168 | 13,000 |
2014/11/18 | 165 | 168 | 165 | 167 | 8,000 |
2014/11/17 | 160 | 165 | 160 | 165 | 37,000 |
2014/11/14 | 161 | 163 | 158 | 160 | 46,000 |
2014/11/13 | 168 | 169 | 162 | 163 | 29,000 |
2014/11/12 | 168 | 168 | 158 | 159 | 38,000 |
2014/11/11 | 172 | 172 | 168 | 168 | 3,000 |
2014/11/10 | 174 | 174 | 167 | 168 | 17,000 |
2014/11/07 | 171 | 172 | 171 | 172 | 14,000 |
2014/11/06 | 177 | 180 | 172 | 173 | 29,000 |
2014/11/04 | 177 | 177 | 170 | 177 | 12,000 |
2014/10/31 | 172 | 174 | 172 | 174 | 22,000 |
2014/10/30 | 175 | 175 | 172 | 172 | 6,000 |
2014/10/29 | 177 | 177 | 177 | 177 | 1,000 |
2014/10/28 | 179 | 179 | 179 | 179 | 18,000 |
2014/10/27 | 175 | 179 | 170 | 179 | 11,000 |
2014/10/24 | 168 | 170 | 168 | 170 | 13,000 |
2014/10/23 | 168 | 169 | 168 | 169 | 8,000 |
2014/10/22 | 162 | 165 | 162 | 165 | 3,000 |
2014/10/21 | 163 | 165 | 163 | 165 | 2,000 |
2014/10/20 | 168 | 168 | 168 | 168 | 3,000 |
2014/10/17 | 160 | 168 | 157 | 166 | 20,000 |
2014/10/16 | 164 | 164 | 164 | 164 | 2,000 |
2014/10/15 | 164 | 165 | 164 | 165 | 4,000 |
2014/10/14 | 165 | 172 | 163 | 163 | 11,000 |
2014/10/10 | 170 | 170 | 165 | 169 | 35,000 |
2014/10/09 | 177 | 178 | 173 | 173 | 15,000 |
2014/10/08 | 179 | 180 | 174 | 180 | 7,000 |
2014/10/07 | 183 | 183 | 180 | 180 | 4,000 |
2014/10/06 | 177 | 180 | 177 | 180 | 9,000 |
2014/10/03 | 178 | 178 | 177 | 177 | 4,000 |
2014/10/02 | 176 | 179 | 176 | 179 | 34,000 |
2014/10/01 | 184 | 185 | 184 | 185 | 6,000 |
2014/09/30 | 183 | 189 | 183 | 189 | 11,000 |
2014/09/29 | 183 | 183 | 183 | 183 | 6,000 |
2014/09/26 | 185 | 185 | 183 | 183 | 8,000 |
2014/09/25 | 187 | 187 | 186 | 187 | 7,000 |
2014/09/24 | 186 | 187 | 185 | 187 | 3,000 |
2014/09/22 | 186 | 186 | 185 | 185 | 5,000 |
2014/09/19 | 186 | 186 | 186 | 186 | 3,000 |
2014/09/18 | 190 | 190 | 190 | 190 | 4,000 |
2014/09/17 | 184 | 186 | 184 | 184 | 12,000 |
2014/09/16 | 185 | 185 | 183 | 183 | 7,000 |
2014/09/12 | 189 | 189 | 184 | 186 | 16,000 |
2014/09/11 | 190 | 190 | 189 | 189 | 11,000 |
2014/09/10 | 190 | 190 | 189 | 189 | 4,000 |
2014/09/09 | 194 | 194 | 191 | 191 | 6,000 |
2014/09/08 | 191 | 191 | 189 | 189 | 5,000 |
2014/09/05 | 192 | 192 | 190 | 190 | 3,000 |
2014/09/04 | 192 | 192 | 191 | 191 | 8,000 |
2014/09/03 | 193 | 193 | 189 | 190 | 19,000 |
2014/09/02 | 192 | 196 | 192 | 194 | 13,000 |
2014/09/01 | 196 | 196 | 187 | 193 | 21,000 |
2014/08/29 | 201 | 204 | 196 | 199 | 42,000 |
2014/08/28 | 196 | 199 | 193 | 196 | 53,000 |
2014/08/27 | 188 | 196 | 184 | 194 | 40,000 |
2014/08/26 | 189 | 190 | 182 | 187 | 20,000 |
2014/08/25 | 187 | 189 | 186 | 186 | 19,000 |
2014/08/22 | 185 | 188 | 185 | 187 | 12,000 |
2014/08/21 | 184 | 188 | 183 | 185 | 14,000 |
2014/08/20 | 181 | 187 | 181 | 186 | 59,000 |
2014/08/19 | 179 | 182 | 179 | 182 | 6,000 |
2014/08/18 | 179 | 181 | 179 | 180 | 9,000 |
2014/08/15 | 177 | 179 | 177 | 179 | 9,000 |
2014/08/14 | 180 | 180 | 180 | 180 | 1,000 |
2014/08/13 | 179 | 179 | 177 | 179 | 6,000 |
2014/08/12 | 182 | 182 | 179 | 181 | 8,000 |
2014/08/11 | 187 | 187 | 187 | 187 | 3,000 |
2014/08/08 | 184 | 184 | 175 | 183 | 13,000 |
2014/08/07 | 183 | 184 | 183 | 183 | 6,000 |
2014/08/06 | 184 | 184 | 183 | 183 | 2,000 |
2014/08/05 | 181 | 181 | 179 | 179 | 5,000 |
2014/08/04 | 179 | 183 | 177 | 182 | 10,000 |
2014/08/01 | 180 | 186 | 177 | 182 | 15,000 |
2014/07/31 | 191 | 192 | 185 | 185 | 28,000 |
2014/07/30 | 190 | 191 | 190 | 190 | 17,000 |
2014/07/29 | 194 | 194 | 189 | 191 | 37,000 |
2014/07/28 | 193 | 195 | 189 | 192 | 13,000 |
2014/07/25 | 198 | 198 | 193 | 197 | 21,000 |
2014/07/24 | 195 | 196 | 191 | 194 | 35,000 |
2014/07/23 | 195 | 198 | 195 | 195 | 36,000 |
2014/07/22 | 207 | 207 | 195 | 195 | 54,000 |
2014/07/18 | 185 | 190 | 171 | 186 | 47,000 |
2014/07/17 | 186 | 187 | 183 | 185 | 33,000 |
2014/07/16 | 188 | 189 | 188 | 189 | 50,000 |
2014/07/15 | 192 | 195 | 188 | 188 | 23,000 |
2014/07/14 | 194 | 194 | 190 | 190 | 7,000 |
2014/07/11 | 192 | 192 | 189 | 189 | 9,000 |
2014/07/10 | 192 | 195 | 192 | 194 | 35,000 |
2014/07/09 | 202 | 202 | 192 | 195 | 48,000 |
2014/07/08 | 209 | 209 | 199 | 202 | 81,000 |
2014/07/07 | 192 | 206 | 191 | 204 | 80,000 |
2014/07/04 | 190 | 190 | 187 | 190 | 37,000 |
2014/07/03 | 185 | 185 | 184 | 185 | 9,000 |
2014/07/02 | 184 | 186 | 184 | 185 | 9,000 |
2014/07/01 | 185 | 188 | 183 | 185 | 15,000 |
2014/06/30 | 184 | 184 | 184 | 184 | 4,000 |
2014/06/27 | 189 | 189 | 182 | 182 | 22,000 |
2014/06/26 | 189 | 189 | 189 | 189 | 7,000 |
2014/06/25 | 187 | 187 | 185 | 187 | 13,000 |
2014/06/24 | 182 | 187 | 182 | 187 | 15,000 |
2014/06/23 | 175 | 185 | 175 | 181 | 25,000 |
2014/06/20 | 175 | 175 | 174 | 174 | 13,000 |
2014/06/19 | 173 | 174 | 173 | 174 | 4,000 |
2014/06/17 | 175 | 175 | 171 | 174 | 12,000 |
2014/06/16 | 173 | 174 | 171 | 174 | 5,000 |
2014/06/13 | 169 | 173 | 168 | 173 | 8,000 |
2014/06/12 | 170 | 170 | 169 | 169 | 6,000 |
2014/06/11 | 170 | 172 | 170 | 172 | 3,000 |
2014/06/10 | 172 | 173 | 170 | 170 | 11,000 |
2014/06/09 | 171 | 172 | 171 | 172 | 7,000 |
2014/06/06 | 170 | 171 | 169 | 171 | 5,000 |
2014/06/05 | 169 | 170 | 168 | 169 | 5,000 |
2014/06/04 | 168 | 168 | 168 | 168 | 5,000 |
2014/06/03 | 168 | 168 | 168 | 168 | 1,000 |
2014/06/02 | 170 | 170 | 168 | 168 | 3,000 |
2014/05/30 | 166 | 166 | 166 | 166 | 3,000 |
2014/05/29 | 168 | 171 | 166 | 166 | 9,000 |
2014/05/28 | 170 | 170 | 169 | 169 | 6,000 |
2014/05/27 | 170 | 170 | 169 | 170 | 7,000 |
2014/05/26 | 167 | 172 | 167 | 172 | 13,000 |
2014/05/23 | 162 | 164 | 160 | 164 | 11,000 |
2014/05/22 | 161 | 162 | 161 | 162 | 2,000 |
2014/05/21 | 157 | 157 | 157 | 157 | 2,000 |
2014/05/20 | 158 | 159 | 158 | 159 | 6,000 |
2014/05/19 | 160 | 160 | 156 | 156 | 15,000 |
2014/05/16 | 164 | 164 | 160 | 160 | 21,000 |
2014/05/15 | 166 | 166 | 166 | 166 | 3,000 |
2014/05/14 | 166 | 166 | 166 | 166 | 1,000 |
2014/05/13 | 166 | 166 | 163 | 163 | 9,000 |
2014/05/12 | 168 | 170 | 166 | 166 | 10,000 |
2014/05/09 | 165 | 170 | 164 | 165 | 27,000 |
2014/05/08 | 168 | 168 | 165 | 165 | 4,000 |
2014/05/02 | 164 | 167 | 164 | 165 | 5,000 |
2014/05/01 | 165 | 171 | 165 | 169 | 18,000 |
2014/04/30 | 167 | 167 | 161 | 161 | 10,000 |
2014/04/28 | 174 | 174 | 160 | 165 | 33,000 |
2014/04/25 | 173 | 173 | 170 | 170 | 5,000 |
2014/04/24 | 171 | 173 | 171 | 171 | 5,000 |
2014/04/23 | 172 | 172 | 172 | 172 | 1,000 |
2014/04/21 | 172 | 172 | 171 | 171 | 10,000 |
2014/04/16 | 172 | 172 | 172 | 172 | 4,000 |
2014/04/15 | 176 | 176 | 171 | 173 | 11,000 |
2014/04/14 | 175 | 176 | 173 | 176 | 5,000 |
2014/04/11 | 173 | 175 | 170 | 175 | 20,000 |
2014/04/10 | 176 | 178 | 176 | 176 | 12,000 |
2014/04/09 | 178 | 178 | 173 | 174 | 11,000 |
2014/04/08 | 179 | 182 | 179 | 182 | 2,000 |
2014/04/07 | 182 | 182 | 180 | 180 | 9,000 |
2014/04/04 | 186 | 186 | 180 | 181 | 12,000 |
2014/04/03 | 186 | 186 | 186 | 186 | 4,000 |
2014/04/02 | 189 | 190 | 186 | 186 | 3,000 |
2014/04/01 | 186 | 186 | 186 | 186 | 1,000 |
2014/03/31 | 182 | 187 | 182 | 187 | 5,000 |
2014/03/28 | 190 | 190 | 190 | 190 | 2,000 |
2014/03/26 | 197 | 197 | 197 | 197 | 5,000 |
2014/03/25 | 184 | 194 | 184 | 194 | 5,000 |
2014/03/24 | 177 | 184 | 177 | 184 | 5,000 |
2014/03/20 | 181 | 188 | 178 | 178 | 14,000 |
2014/03/17 | 186 | 186 | 183 | 183 | 9,000 |
2014/03/14 | 180 | 185 | 178 | 181 | 33,000 |
2014/03/13 | 190 | 191 | 189 | 191 | 8,000 |
2014/03/12 | 200 | 200 | 195 | 195 | 26,000 |
2014/03/11 | 202 | 202 | 197 | 197 | 15,000 |
2014/03/10 | 198 | 201 | 198 | 200 | 20,000 |
2014/03/07 | 195 | 200 | 195 | 198 | 13,000 |
2014/03/06 | 199 | 203 | 191 | 202 | 73,000 |
2014/03/05 | 189 | 199 | 189 | 199 | 105,000 |
2014/03/04 | 183 | 188 | 183 | 188 | 5,000 |
2014/03/03 | 180 | 191 | 180 | 191 | 10,000 |
2014/02/28 | 188 | 188 | 185 | 186 | 50,000 |
2014/02/27 | 186 | 194 | 186 | 190 | 41,000 |
2014/02/26 | 188 | 195 | 188 | 191 | 88,000 |
2014/02/25 | 182 | 189 | 182 | 185 | 69,000 |
2014/02/24 | 170 | 180 | 170 | 180 | 47,000 |
2014/02/21 | 165 | 170 | 165 | 169 | 8,000 |
2014/02/20 | 166 | 166 | 165 | 165 | 12,000 |
2014/02/19 | 164 | 169 | 163 | 169 | 30,000 |
2014/02/18 | 165 | 166 | 163 | 164 | 15,000 |
2014/02/17 | 166 | 166 | 164 | 164 | 6,000 |
2014/02/14 | 170 | 170 | 164 | 166 | 20,000 |
2014/02/13 | 171 | 179 | 170 | 170 | 25,000 |
2014/02/12 | 174 | 175 | 170 | 171 | 12,000 |
2014/02/10 | 174 | 174 | 165 | 169 | 21,000 |
2014/02/07 | 158 | 167 | 158 | 167 | 52,000 |
2014/02/06 | 157 | 157 | 153 | 157 | 10,000 |
2014/02/05 | 157 | 158 | 152 | 152 | 21,000 |
2014/02/04 | 151 | 159 | 144 | 152 | 70,000 |
2014/02/03 | 180 | 180 | 161 | 166 | 69,000 |
2014/01/31 | 188 | 189 | 182 | 182 | 34,000 |
2014/01/30 | 190 | 191 | 183 | 187 | 87,000 |
2014/01/29 | 196 | 198 | 193 | 198 | 22,000 |
2014/01/28 | 186 | 194 | 186 | 193 | 52,000 |
2014/01/27 | 194 | 195 | 190 | 190 | 115,000 |
2014/01/24 | 204 | 212 | 203 | 203 | 151,000 |
2014/01/23 | 203 | 245 | 202 | 203 | 981,000 |
2014/01/22 | 210 | 210 | 201 | 203 | 80,000 |
2014/01/21 | 215 | 221 | 207 | 210 | 224,000 |
2014/01/20 | 206 | 211 | 199 | 210 | 306,000 |
2014/01/17 | 214 | 219 | 205 | 209 | 506,000 |
2014/01/16 | 268 | 274 | 213 | 213 | 2,639,000 |
2014/01/15 | 284 | 284 | 284 | 284 | 244,000 |
2014/01/14 | 167 | 204 | 163 | 204 | 365,000 |
2014/01/10 | 159 | 159 | 150 | 154 | 59,000 |
2014/01/09 | 162 | 163 | 153 | 156 | 70,000 |
2014/01/08 | 150 | 162 | 148 | 157 | 165,000 |
2014/01/07 | 143 | 150 | 143 | 150 | 34,000 |
2014/01/06 | 141 | 143 | 141 | 143 | 14,000 |