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 |
---|---|---|---|---|---|
2016/12/30 | 157 | 157 | 157 | 157 | 4,000 |
2016/12/29 | 158 | 158 | 156 | 156 | 11,000 |
2016/12/28 | 158 | 158 | 158 | 158 | 1,000 |
2016/12/27 | 158 | 159 | 157 | 158 | 20,000 |
2016/12/26 | 164 | 164 | 161 | 161 | 9,000 |
2016/12/22 | 160 | 160 | 159 | 159 | 7,000 |
2016/12/21 | 165 | 165 | 159 | 159 | 47,000 |
2016/12/20 | 156 | 161 | 156 | 161 | 57,000 |
2016/12/19 | 157 | 158 | 154 | 158 | 15,000 |
2016/12/16 | 158 | 158 | 158 | 158 | 25,000 |
2016/12/15 | 159 | 159 | 158 | 158 | 3,000 |
2016/12/13 | 161 | 161 | 161 | 161 | 10,000 |
2016/12/12 | 160 | 161 | 160 | 161 | 10,000 |
2016/12/09 | 162 | 162 | 162 | 162 | 1,000 |
2016/12/08 | 160 | 163 | 160 | 163 | 4,000 |
2016/12/07 | 159 | 164 | 159 | 163 | 24,000 |
2016/12/06 | 160 | 161 | 158 | 158 | 27,000 |
2016/12/05 | 158 | 158 | 158 | 158 | 1,000 |
2016/12/02 | 161 | 161 | 157 | 158 | 25,000 |
2016/12/01 | 159 | 159 | 157 | 157 | 22,000 |
2016/11/30 | 158 | 158 | 157 | 157 | 8,000 |
2016/11/29 | 158 | 158 | 157 | 158 | 11,000 |
2016/11/28 | 155 | 155 | 155 | 155 | 4,000 |
2016/11/25 | 158 | 158 | 155 | 155 | 19,000 |
2016/11/24 | 156 | 157 | 156 | 156 | 9,000 |
2016/11/22 | 155 | 158 | 155 | 158 | 15,000 |
2016/11/21 | 157 | 158 | 157 | 158 | 14,000 |
2016/11/18 | 157 | 158 | 156 | 158 | 13,000 |
2016/11/17 | 154 | 155 | 154 | 155 | 4,000 |
2016/11/16 | 153 | 153 | 153 | 153 | 7,000 |
2016/11/15 | 153 | 153 | 152 | 153 | 17,000 |
2016/11/14 | 156 | 158 | 156 | 158 | 3,000 |
2016/11/11 | 159 | 160 | 157 | 157 | 3,000 |
2016/11/10 | 161 | 161 | 161 | 161 | 4,000 |
2016/11/09 | 151 | 153 | 151 | 152 | 5,000 |
2016/11/08 | 154 | 154 | 154 | 154 | 1,000 |
2016/11/07 | 152 | 152 | 152 | 152 | 3,000 |
2016/11/02 | 152 | 157 | 152 | 152 | 9,000 |
2016/10/31 | 155 | 155 | 155 | 155 | 1,000 |
2016/10/28 | 154 | 155 | 154 | 155 | 2,000 |
2016/10/27 | 156 | 156 | 153 | 153 | 7,000 |
2016/10/26 | 156 | 156 | 151 | 154 | 22,000 |
2016/10/25 | 154 | 155 | 154 | 155 | 5,000 |
2016/10/24 | 153 | 155 | 153 | 155 | 6,000 |
2016/10/21 | 153 | 153 | 153 | 153 | 6,000 |
2016/10/20 | 159 | 159 | 152 | 154 | 7,000 |
2016/10/19 | 155 | 161 | 154 | 158 | 52,000 |
2016/10/18 | 147 | 147 | 147 | 147 | 1,000 |
2016/10/17 | 147 | 147 | 147 | 147 | 2,000 |
2016/10/14 | 147 | 147 | 147 | 147 | 1,000 |
2016/10/12 | 147 | 147 | 147 | 147 | 2,000 |
2016/10/11 | 146 | 148 | 146 | 147 | 17,000 |
2016/10/07 | 146 | 149 | 146 | 149 | 4,000 |
2016/10/06 | 149 | 149 | 147 | 147 | 2,000 |
2016/10/05 | 145 | 147 | 144 | 147 | 3,000 |
2016/09/28 | 148 | 148 | 148 | 148 | 6,000 |
2016/09/27 | 146 | 146 | 146 | 146 | 1,000 |
2016/09/26 | 145 | 145 | 145 | 145 | 9,000 |
2016/09/23 | 143 | 145 | 143 | 145 | 6,000 |
2016/09/21 | 142 | 143 | 141 | 143 | 10,000 |
2016/09/20 | 146 | 147 | 142 | 142 | 19,000 |
2016/09/16 | 147 | 147 | 147 | 147 | 1,000 |
2016/09/15 | 147 | 147 | 147 | 147 | 1,000 |
2016/09/12 | 152 | 152 | 151 | 151 | 5,000 |
2016/09/09 | 149 | 151 | 149 | 151 | 5,000 |
2016/09/08 | 149 | 149 | 149 | 149 | 1,000 |
2016/09/07 | 146 | 149 | 146 | 149 | 6,000 |
2016/09/01 | 146 | 146 | 146 | 146 | 4,000 |
2016/08/31 | 147 | 147 | 147 | 147 | 1,000 |
2016/08/26 | 148 | 148 | 148 | 148 | 5,000 |
2016/08/25 | 152 | 152 | 147 | 150 | 7,000 |
2016/08/24 | 148 | 149 | 148 | 149 | 3,000 |
2016/08/23 | 146 | 146 | 146 | 146 | 1,000 |
2016/08/22 | 147 | 147 | 147 | 147 | 2,000 |
2016/08/16 | 149 | 149 | 149 | 149 | 1,000 |
2016/08/10 | 154 | 154 | 154 | 154 | 5,000 |
2016/08/09 | 150 | 150 | 150 | 150 | 1,000 |
2016/08/05 | 147 | 147 | 144 | 144 | 2,000 |
2016/08/04 | 147 | 147 | 147 | 147 | 1,000 |
2016/08/03 | 144 | 144 | 144 | 144 | 6,000 |
2016/07/28 | 147 | 149 | 147 | 149 | 3,000 |
2016/07/26 | 150 | 150 | 148 | 148 | 8,000 |
2016/07/25 | 153 | 153 | 150 | 151 | 13,000 |
2016/07/22 | 146 | 148 | 145 | 148 | 4,000 |
2016/07/21 | 146 | 146 | 146 | 146 | 1,000 |
2016/07/20 | 147 | 147 | 143 | 143 | 6,000 |
2016/07/19 | 147 | 147 | 147 | 147 | 1,000 |
2016/07/15 | 147 | 147 | 147 | 147 | 6,000 |
2016/07/14 | 147 | 147 | 147 | 147 | 8,000 |
2016/07/13 | 154 | 154 | 152 | 152 | 2,000 |
2016/07/12 | 159 | 159 | 159 | 159 | 1,000 |
2016/07/11 | 157 | 159 | 157 | 159 | 16,000 |
2016/07/08 | 152 | 153 | 152 | 152 | 8,000 |
2016/07/07 | 152 | 152 | 152 | 152 | 1,000 |
2016/07/06 | 153 | 153 | 152 | 152 | 5,000 |
2016/07/05 | 152 | 153 | 152 | 153 | 2,000 |
2016/07/04 | 155 | 157 | 155 | 157 | 5,000 |
2016/07/01 | 160 | 160 | 146 | 151 | 18,000 |
2016/06/30 | 141 | 141 | 141 | 141 | 5,000 |
2016/06/29 | 138 | 138 | 138 | 138 | 2,000 |
2016/06/28 | 137 | 137 | 137 | 137 | 1,000 |
2016/06/27 | 145 | 145 | 137 | 137 | 10,000 |
2016/06/24 | 142 | 142 | 136 | 136 | 52,000 |
2016/06/23 | 142 | 142 | 142 | 142 | 1,000 |
2016/06/22 | 141 | 143 | 141 | 143 | 2,000 |
2016/06/20 | 140 | 140 | 140 | 140 | 6,000 |
2016/06/17 | 135 | 136 | 133 | 136 | 52,000 |
2016/06/16 | 140 | 142 | 139 | 140 | 22,000 |
2016/06/15 | 143 | 143 | 139 | 140 | 25,000 |
2016/06/14 | 144 | 144 | 143 | 143 | 9,000 |
2016/06/13 | 144 | 144 | 143 | 144 | 5,000 |
2016/06/10 | 146 | 146 | 146 | 146 | 3,000 |
2016/06/09 | 147 | 147 | 146 | 146 | 2,000 |
2016/06/08 | 146 | 146 | 145 | 146 | 7,000 |
2016/06/06 | 145 | 145 | 145 | 145 | 8,000 |
2016/06/03 | 145 | 145 | 145 | 145 | 2,000 |
2016/06/01 | 148 | 148 | 148 | 148 | 3,000 |
2016/05/31 | 149 | 149 | 149 | 149 | 1,000 |
2016/05/27 | 150 | 150 | 148 | 148 | 4,000 |
2016/05/26 | 151 | 151 | 150 | 151 | 14,000 |
2016/05/25 | 148 | 148 | 148 | 148 | 4,000 |
2016/05/24 | 147 | 147 | 145 | 146 | 4,000 |
2016/05/23 | 146 | 146 | 145 | 146 | 5,000 |
2016/05/19 | 145 | 146 | 145 | 146 | 3,000 |
2016/05/18 | 143 | 147 | 143 | 147 | 14,000 |
2016/05/17 | 144 | 145 | 143 | 143 | 12,000 |
2016/05/16 | 146 | 147 | 146 | 147 | 2,000 |
2016/05/13 | 149 | 149 | 147 | 147 | 9,000 |
2016/05/12 | 152 | 152 | 149 | 149 | 25,000 |
2016/05/11 | 153 | 155 | 153 | 153 | 15,000 |
2016/05/10 | 151 | 154 | 151 | 152 | 15,000 |
2016/05/09 | 150 | 156 | 150 | 151 | 47,000 |
2016/05/06 | 150 | 150 | 150 | 150 | 2,000 |
2016/05/02 | 154 | 154 | 150 | 151 | 7,000 |
2016/04/28 | 156 | 156 | 150 | 150 | 16,000 |
2016/04/27 | 154 | 157 | 153 | 157 | 7,000 |
2016/04/26 | 159 | 159 | 156 | 156 | 5,000 |
2016/04/25 | 155 | 158 | 155 | 157 | 15,000 |
2016/04/22 | 155 | 157 | 155 | 155 | 10,000 |
2016/04/21 | 155 | 158 | 155 | 155 | 9,000 |
2016/04/20 | 156 | 156 | 156 | 156 | 1,000 |
2016/04/19 | 151 | 153 | 150 | 153 | 12,000 |
2016/04/18 | 149 | 149 | 149 | 149 | 1,000 |
2016/04/15 | 149 | 151 | 149 | 151 | 3,000 |
2016/04/14 | 151 | 151 | 150 | 151 | 4,000 |
2016/04/13 | 151 | 151 | 149 | 149 | 3,000 |
2016/04/12 | 147 | 151 | 147 | 151 | 2,000 |
2016/04/11 | 148 | 151 | 148 | 151 | 6,000 |
2016/04/08 | 147 | 152 | 147 | 152 | 5,000 |
2016/04/07 | 144 | 147 | 144 | 147 | 6,000 |
2016/04/06 | 147 | 150 | 145 | 149 | 12,000 |
2016/04/05 | 148 | 148 | 147 | 147 | 3,000 |
2016/04/04 | 149 | 153 | 148 | 151 | 4,000 |
2016/04/01 | 156 | 156 | 152 | 152 | 2,000 |
2016/03/29 | 153 | 156 | 153 | 156 | 2,000 |
2016/03/28 | 162 | 162 | 158 | 159 | 13,000 |
2016/03/25 | 160 | 161 | 157 | 160 | 10,000 |
2016/03/24 | 158 | 159 | 158 | 159 | 7,000 |
2016/03/23 | 159 | 159 | 159 | 159 | 4,000 |
2016/03/22 | 158 | 159 | 158 | 159 | 8,000 |
2016/03/18 | 156 | 156 | 156 | 156 | 1,000 |
2016/03/17 | 157 | 157 | 157 | 157 | 1,000 |
2016/03/16 | 161 | 161 | 155 | 157 | 14,000 |
2016/03/15 | 154 | 160 | 154 | 160 | 10,000 |
2016/03/14 | 158 | 158 | 155 | 155 | 2,000 |
2016/03/11 | 152 | 153 | 151 | 153 | 5,000 |
2016/03/10 | 152 | 152 | 152 | 152 | 6,000 |
2016/03/09 | 149 | 151 | 149 | 151 | 4,000 |
2016/03/08 | 150 | 151 | 148 | 149 | 11,000 |
2016/03/07 | 150 | 150 | 149 | 150 | 17,000 |
2016/03/03 | 147 | 151 | 147 | 151 | 5,000 |
2016/03/02 | 145 | 146 | 145 | 146 | 4,000 |
2016/02/29 | 148 | 148 | 145 | 145 | 25,000 |
2016/02/26 | 149 | 150 | 146 | 149 | 14,000 |
2016/02/25 | 149 | 149 | 149 | 149 | 5,000 |
2016/02/24 | 150 | 150 | 149 | 149 | 4,000 |
2016/02/22 | 151 | 151 | 149 | 151 | 3,000 |
2016/02/19 | 148 | 148 | 146 | 148 | 4,000 |
2016/02/18 | 149 | 150 | 149 | 150 | 6,000 |
2016/02/17 | 145 | 147 | 145 | 146 | 19,000 |
2016/02/16 | 149 | 149 | 149 | 149 | 2,000 |
2016/02/15 | 153 | 153 | 147 | 150 | 10,000 |
2016/02/12 | 150 | 150 | 143 | 148 | 32,000 |
2016/02/10 | 155 | 155 | 151 | 153 | 18,000 |
2016/02/09 | 155 | 155 | 152 | 155 | 42,000 |
2016/02/08 | 154 | 158 | 153 | 158 | 5,000 |
2016/02/05 | 159 | 159 | 152 | 154 | 14,000 |
2016/02/04 | 164 | 167 | 152 | 154 | 62,000 |
2016/02/03 | 163 | 163 | 162 | 163 | 11,000 |
2016/02/02 | 165 | 166 | 165 | 166 | 32,000 |
2016/02/01 | 157 | 165 | 157 | 163 | 25,000 |
2016/01/29 | 157 | 157 | 157 | 157 | 1,000 |
2016/01/28 | 154 | 156 | 154 | 156 | 2,000 |
2016/01/27 | 157 | 157 | 157 | 157 | 1,000 |
2016/01/26 | 153 | 155 | 153 | 155 | 12,000 |
2016/01/25 | 157 | 160 | 155 | 158 | 11,000 |
2016/01/22 | 150 | 158 | 148 | 158 | 14,000 |
2016/01/21 | 150 | 152 | 150 | 150 | 26,000 |
2016/01/20 | 152 | 153 | 151 | 153 | 9,000 |
2016/01/19 | 155 | 155 | 155 | 155 | 4,000 |
2016/01/18 | 155 | 155 | 149 | 154 | 54,000 |
2016/01/15 | 156 | 158 | 154 | 156 | 13,000 |
2016/01/14 | 156 | 156 | 155 | 156 | 21,000 |
2016/01/13 | 161 | 161 | 159 | 159 | 5,000 |
2016/01/12 | 158 | 160 | 156 | 156 | 13,000 |
2016/01/08 | 158 | 162 | 158 | 159 | 8,000 |
2016/01/07 | 159 | 159 | 157 | 158 | 6,000 |
2016/01/06 | 161 | 163 | 160 | 161 | 16,000 |
2016/01/05 | 159 | 162 | 158 | 162 | 12,000 |
2016/01/04 | 163 | 163 | 160 | 160 | 15,000 |