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 |
---|---|---|---|---|---|
2017/12/29 | 1,947 | 1,957 | 1,947 | 1,957 | 400 |
2017/12/28 | 1,950 | 1,952 | 1,944 | 1,951 | 700 |
2017/12/27 | 1,944 | 1,951 | 1,944 | 1,946 | 2,200 |
2017/12/26 | 1,957 | 1,957 | 1,943 | 1,943 | 4,600 |
2017/12/25 | 1,985 | 1,989 | 1,960 | 1,965 | 8,100 |
2017/12/22 | 1,989 | 1,990 | 1,974 | 1,985 | 7,000 |
2017/12/21 | 2,001 | 2,001 | 1,990 | 1,993 | 5,100 |
2017/12/20 | 2,010 | 2,010 | 2,003 | 2,003 | 2,600 |
2017/12/19 | 2,044 | 2,044 | 2,006 | 2,010 | 4,000 |
2017/12/18 | 2,035 | 2,035 | 2,030 | 2,030 | 1,500 |
2017/12/15 | 2,049 | 2,060 | 2,030 | 2,035 | 1,300 |
2017/12/14 | 2,059 | 2,059 | 2,049 | 2,049 | 900 |
2017/12/13 | 2,065 | 2,066 | 2,025 | 2,059 | 7,100 |
2017/12/12 | 2,078 | 2,078 | 2,060 | 2,065 | 400 |
2017/12/11 | 2,068 | 2,078 | 2,052 | 2,078 | 3,000 |
2017/12/08 | 2,069 | 2,069 | 2,063 | 2,068 | 2,200 |
2017/12/07 | 2,062 | 2,073 | 2,062 | 2,069 | 1,800 |
2017/12/06 | 2,077 | 2,077 | 2,061 | 2,073 | 800 |
2017/12/05 | 2,073 | 2,076 | 2,071 | 2,076 | 1,200 |
2017/12/04 | 2,100 | 2,100 | 2,086 | 2,086 | 2,000 |
2017/12/01 | 2,127 | 2,127 | 2,100 | 2,100 | 2,100 |
2017/11/30 | 2,124 | 2,124 | 2,076 | 2,100 | 1,500 |
2017/11/29 | 2,119 | 2,119 | 2,110 | 2,110 | 200 |
2017/11/28 | 2,100 | 2,120 | 2,097 | 2,097 | 2,000 |
2017/11/27 | 2,138 | 2,138 | 2,097 | 2,097 | 2,200 |
2017/11/24 | 2,094 | 2,100 | 2,094 | 2,100 | 600 |
2017/11/22 | 2,103 | 2,107 | 2,089 | 2,090 | 3,500 |
2017/11/21 | 2,116 | 2,116 | 2,100 | 2,100 | 1,200 |
2017/11/20 | 2,120 | 2,120 | 2,119 | 2,119 | 1,300 |
2017/11/17 | 2,111 | 2,111 | 2,111 | 2,111 | 100 |
2017/11/16 | 2,089 | 2,110 | 2,089 | 2,104 | 1,300 |
2017/11/15 | 2,152 | 2,152 | 2,099 | 2,099 | 1,400 |
2017/11/14 | 2,130 | 2,131 | 2,127 | 2,127 | 1,800 |
2017/11/13 | 2,131 | 2,135 | 2,130 | 2,135 | 1,200 |
2017/11/10 | 2,169 | 2,169 | 2,130 | 2,140 | 3,700 |
2017/11/09 | 2,163 | 2,184 | 2,159 | 2,169 | 2,800 |
2017/11/08 | 2,177 | 2,186 | 2,160 | 2,166 | 2,300 |
2017/11/07 | 2,238 | 2,238 | 2,121 | 2,177 | 8,200 |
2017/11/06 | 2,294 | 2,294 | 2,224 | 2,224 | 3,900 |
2017/11/02 | 2,274 | 2,295 | 2,274 | 2,295 | 2,600 |
2017/11/01 | 2,351 | 2,353 | 2,270 | 2,275 | 7,700 |
2017/10/31 | 2,399 | 2,399 | 2,365 | 2,380 | 1,700 |
2017/10/30 | 2,346 | 2,350 | 2,346 | 2,350 | 200 |
2017/10/27 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
2017/10/26 | 2,379 | 2,379 | 2,346 | 2,351 | 2,400 |
2017/10/25 | 2,391 | 2,410 | 2,380 | 2,380 | 2,500 |
2017/10/24 | 2,391 | 2,410 | 2,391 | 2,410 | 2,700 |
2017/10/23 | 2,380 | 2,405 | 2,380 | 2,402 | 3,400 |
2017/10/20 | 2,357 | 2,371 | 2,357 | 2,371 | 1,300 |
2017/10/19 | 2,399 | 2,399 | 2,341 | 2,378 | 3,000 |
2017/10/18 | 2,353 | 2,399 | 2,351 | 2,399 | 3,300 |
2017/10/17 | 2,335 | 2,335 | 2,315 | 2,333 | 1,600 |
2017/10/16 | 2,317 | 2,359 | 2,317 | 2,335 | 1,800 |
2017/10/13 | 2,327 | 2,349 | 2,318 | 2,349 | 5,200 |
2017/10/12 | 2,370 | 2,370 | 2,310 | 2,343 | 4,200 |
2017/10/11 | 2,361 | 2,371 | 2,361 | 2,371 | 700 |
2017/10/10 | 2,365 | 2,384 | 2,365 | 2,381 | 1,600 |
2017/10/06 | 2,400 | 2,400 | 2,373 | 2,377 | 1,000 |
2017/10/05 | 2,400 | 2,400 | 2,375 | 2,380 | 2,700 |
2017/10/04 | 2,403 | 2,438 | 2,390 | 2,393 | 2,000 |
2017/10/03 | 2,387 | 2,447 | 2,370 | 2,410 | 5,700 |
2017/10/02 | 2,449 | 2,449 | 2,357 | 2,387 | 2,000 |
2017/09/29 | 2,399 | 2,400 | 2,369 | 2,400 | 3,800 |
2017/09/28 | 2,440 | 2,443 | 2,430 | 2,433 | 2,900 |
2017/09/27 | 2,490 | 2,490 | 2,390 | 2,436 | 2,800 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 245 | 250 | 245 | 249 | 38,000 |
2017/09/25 | 242 | 247 | 242 | 246 | 24,000 |
2017/09/22 | 249 | 249 | 243 | 244 | 54,000 |
2017/09/21 | 257 | 257 | 249 | 249 | 69,000 |
2017/09/20 | 256 | 256 | 251 | 252 | 43,000 |
2017/09/19 | 260 | 263 | 256 | 257 | 49,000 |
2017/09/15 | 266 | 270 | 254 | 260 | 155,000 |
2017/09/14 | 266 | 278 | 264 | 269 | 391,000 |
2017/09/13 | 256 | 271 | 256 | 263 | 350,000 |
2017/09/12 | 251 | 261 | 251 | 258 | 244,000 |
2017/09/11 | 241 | 252 | 241 | 249 | 91,000 |
2017/09/08 | 240 | 242 | 239 | 239 | 30,000 |
2017/09/07 | 235 | 246 | 235 | 242 | 59,000 |
2017/09/06 | 226 | 235 | 225 | 235 | 50,000 |
2017/09/05 | 239 | 240 | 223 | 232 | 68,000 |
2017/09/04 | 242 | 247 | 235 | 239 | 90,000 |
2017/09/01 | 244 | 245 | 240 | 240 | 117,000 |
2017/08/31 | 255 | 255 | 246 | 247 | 76,000 |
2017/08/30 | 258 | 259 | 252 | 255 | 65,000 |
2017/08/29 | 252 | 257 | 245 | 257 | 74,000 |
2017/08/28 | 258 | 259 | 252 | 255 | 102,000 |
2017/08/25 | 268 | 269 | 254 | 257 | 303,000 |
2017/08/24 | 249 | 273 | 244 | 268 | 1,195,000 |
2017/08/23 | 237 | 238 | 220 | 236 | 208,000 |
2017/08/22 | 219 | 235 | 219 | 231 | 87,000 |
2017/08/21 | 224 | 224 | 219 | 221 | 13,000 |
2017/08/18 | 222 | 226 | 222 | 224 | 7,000 |
2017/08/17 | 223 | 225 | 221 | 224 | 7,000 |
2017/08/16 | 225 | 225 | 224 | 224 | 7,000 |
2017/08/15 | 214 | 219 | 214 | 219 | 4,000 |
2017/08/14 | 213 | 213 | 209 | 211 | 12,000 |
2017/08/10 | 227 | 227 | 208 | 214 | 67,000 |
2017/08/09 | 230 | 237 | 224 | 225 | 64,000 |
2017/08/08 | 228 | 229 | 227 | 227 | 6,000 |
2017/08/07 | 237 | 237 | 225 | 225 | 21,000 |
2017/08/04 | 226 | 234 | 225 | 226 | 16,000 |
2017/08/03 | 229 | 229 | 225 | 226 | 6,000 |
2017/08/02 | 224 | 227 | 224 | 226 | 5,000 |
2017/08/01 | 233 | 233 | 223 | 223 | 8,000 |
2017/07/31 | 235 | 241 | 234 | 236 | 12,000 |
2017/07/28 | 239 | 240 | 232 | 234 | 40,000 |
2017/07/27 | 240 | 248 | 237 | 238 | 74,000 |
2017/07/26 | 246 | 246 | 235 | 236 | 115,000 |
2017/07/25 | 220 | 240 | 220 | 238 | 187,000 |
2017/07/24 | 220 | 221 | 219 | 219 | 14,000 |
2017/07/21 | 223 | 223 | 220 | 220 | 11,000 |
2017/07/20 | 221 | 223 | 221 | 223 | 9,000 |
2017/07/19 | 226 | 226 | 221 | 222 | 17,000 |
2017/07/18 | 228 | 228 | 223 | 228 | 14,000 |
2017/07/14 | 227 | 228 | 224 | 228 | 25,000 |
2017/07/13 | 228 | 231 | 228 | 229 | 35,000 |
2017/07/12 | 234 | 234 | 222 | 227 | 37,000 |
2017/07/11 | 233 | 233 | 229 | 232 | 41,000 |
2017/07/10 | 235 | 243 | 234 | 234 | 66,000 |
2017/07/07 | 230 | 233 | 226 | 232 | 53,000 |
2017/07/06 | 221 | 230 | 219 | 229 | 161,000 |
2017/07/05 | 217 | 217 | 215 | 217 | 16,000 |
2017/07/04 | 226 | 227 | 216 | 217 | 76,000 |
2017/07/03 | 211 | 228 | 211 | 225 | 170,000 |
2017/06/30 | 212 | 212 | 205 | 211 | 26,000 |
2017/06/29 | 213 | 215 | 211 | 211 | 38,000 |
2017/06/28 | 213 | 213 | 211 | 211 | 14,000 |
2017/06/27 | 212 | 212 | 210 | 211 | 22,000 |
2017/06/26 | 211 | 212 | 210 | 212 | 20,000 |
2017/06/23 | 210 | 211 | 210 | 211 | 24,000 |
2017/06/22 | 215 | 215 | 209 | 210 | 65,000 |
2017/06/21 | 212 | 217 | 210 | 213 | 84,000 |
2017/06/20 | 211 | 214 | 211 | 212 | 13,000 |
2017/06/19 | 214 | 214 | 209 | 211 | 34,000 |
2017/06/16 | 214 | 215 | 213 | 214 | 9,000 |
2017/06/15 | 218 | 218 | 211 | 214 | 17,000 |
2017/06/14 | 217 | 217 | 214 | 214 | 15,000 |
2017/06/13 | 216 | 218 | 215 | 217 | 12,000 |
2017/06/12 | 215 | 217 | 215 | 217 | 7,000 |
2017/06/09 | 215 | 218 | 212 | 217 | 56,000 |
2017/06/08 | 222 | 223 | 213 | 214 | 126,000 |
2017/06/07 | 225 | 227 | 220 | 223 | 58,000 |
2017/06/06 | 230 | 230 | 226 | 228 | 5,000 |
2017/06/05 | 225 | 230 | 224 | 229 | 25,000 |
2017/06/02 | 226 | 228 | 226 | 226 | 28,000 |
2017/06/01 | 224 | 229 | 224 | 226 | 23,000 |
2017/05/31 | 224 | 230 | 224 | 227 | 20,000 |
2017/05/30 | 233 | 233 | 224 | 224 | 97,000 |
2017/05/29 | 235 | 238 | 215 | 233 | 95,000 |
2017/05/26 | 239 | 239 | 239 | 239 | 4,000 |
2017/05/25 | 239 | 239 | 235 | 239 | 17,000 |
2017/05/24 | 240 | 241 | 235 | 238 | 23,000 |
2017/05/23 | 234 | 239 | 233 | 239 | 47,000 |
2017/05/22 | 239 | 243 | 237 | 238 | 37,000 |
2017/05/19 | 228 | 238 | 222 | 238 | 22,000 |
2017/05/18 | 225 | 231 | 223 | 226 | 83,000 |
2017/05/17 | 234 | 236 | 231 | 233 | 15,000 |
2017/05/16 | 244 | 244 | 229 | 236 | 58,000 |
2017/05/15 | 242 | 245 | 240 | 242 | 27,000 |
2017/05/12 | 244 | 247 | 242 | 246 | 41,000 |
2017/05/11 | 251 | 254 | 244 | 244 | 136,000 |
2017/05/10 | 257 | 262 | 253 | 254 | 92,000 |
2017/05/09 | 255 | 257 | 255 | 257 | 17,000 |
2017/05/08 | 258 | 259 | 254 | 256 | 42,000 |
2017/05/02 | 260 | 277 | 253 | 255 | 250,000 |
2017/05/01 | 254 | 257 | 251 | 252 | 41,000 |
2017/04/28 | 263 | 263 | 255 | 257 | 45,000 |
2017/04/27 | 266 | 270 | 260 | 263 | 60,000 |
2017/04/26 | 261 | 290 | 261 | 271 | 116,000 |
2017/04/25 | 263 | 263 | 255 | 261 | 41,000 |
2017/04/24 | 255 | 259 | 252 | 256 | 39,000 |
2017/04/21 | 255 | 258 | 253 | 253 | 21,000 |
2017/04/20 | 259 | 261 | 255 | 258 | 49,000 |
2017/04/19 | 262 | 264 | 253 | 262 | 47,000 |
2017/04/18 | 271 | 271 | 260 | 261 | 107,000 |
2017/04/17 | 265 | 269 | 265 | 269 | 6,000 |
2017/04/14 | 275 | 275 | 265 | 270 | 33,000 |
2017/04/13 | 252 | 275 | 245 | 275 | 49,000 |
2017/04/12 | 259 | 283 | 237 | 260 | 229,000 |
2017/04/11 | 259 | 264 | 256 | 258 | 28,000 |
2017/04/10 | 265 | 267 | 253 | 267 | 43,000 |
2017/04/07 | 274 | 274 | 257 | 263 | 68,000 |
2017/04/06 | 282 | 289 | 258 | 269 | 266,000 |
2017/04/05 | 280 | 286 | 277 | 284 | 133,000 |
2017/04/04 | 279 | 285 | 250 | 275 | 240,000 |
2017/04/03 | 272 | 281 | 270 | 281 | 93,000 |
2017/03/31 | 255 | 276 | 255 | 276 | 170,000 |
2017/03/30 | 259 | 259 | 253 | 258 | 57,000 |
2017/03/29 | 255 | 260 | 254 | 258 | 52,000 |
2017/03/28 | 260 | 261 | 251 | 253 | 127,000 |
2017/03/27 | 265 | 269 | 261 | 263 | 80,000 |
2017/03/24 | 267 | 288 | 265 | 265 | 548,000 |
2017/03/23 | 267 | 268 | 256 | 259 | 180,000 |
2017/03/22 | 270 | 276 | 267 | 268 | 151,000 |
2017/03/21 | 290 | 290 | 275 | 278 | 177,000 |
2017/03/17 | 303 | 303 | 292 | 293 | 89,000 |
2017/03/16 | 297 | 305 | 292 | 297 | 125,000 |
2017/03/15 | 299 | 310 | 289 | 295 | 352,000 |
2017/03/14 | 310 | 314 | 302 | 308 | 199,000 |
2017/03/13 | 322 | 345 | 313 | 316 | 1,091,000 |
2017/03/10 | 307 | 320 | 302 | 317 | 312,000 |
2017/03/09 | 311 | 314 | 307 | 307 | 209,000 |
2017/03/08 | 321 | 322 | 309 | 315 | 339,000 |
2017/03/07 | 331 | 346 | 322 | 328 | 627,000 |
2017/03/06 | 330 | 339 | 321 | 339 | 768,000 |
2017/03/03 | 391 | 420 | 336 | 345 | 5,880,000 |
2017/03/02 | 304 | 382 | 303 | 375 | 7,836,000 |
2017/03/01 | 237 | 313 | 234 | 302 | 5,091,000 |
2017/02/28 | 231 | 235 | 231 | 233 | 37,000 |
2017/02/27 | 240 | 240 | 231 | 231 | 46,000 |
2017/02/24 | 240 | 240 | 235 | 239 | 65,000 |
2017/02/23 | 238 | 245 | 233 | 240 | 234,000 |
2017/02/22 | 235 | 253 | 235 | 236 | 392,000 |
2017/02/21 | 239 | 244 | 235 | 241 | 314,000 |
2017/02/20 | 220 | 237 | 220 | 237 | 540,000 |
2017/02/17 | 226 | 227 | 214 | 218 | 189,000 |
2017/02/16 | 240 | 242 | 226 | 226 | 493,000 |
2017/02/15 | 224 | 227 | 223 | 226 | 215,000 |
2017/02/14 | 252 | 252 | 226 | 229 | 870,000 |
2017/02/13 | 230 | 281 | 229 | 253 | 6,364,000 |
2017/02/10 | 179 | 214 | 179 | 214 | 1,200,000 |
2017/02/09 | 162 | 164 | 162 | 164 | 16,000 |
2017/02/08 | 165 | 165 | 164 | 164 | 5,000 |
2017/02/07 | 163 | 165 | 163 | 164 | 12,000 |
2017/02/06 | 160 | 166 | 160 | 164 | 29,000 |
2017/02/03 | 158 | 160 | 158 | 159 | 13,000 |
2017/02/02 | 157 | 160 | 157 | 158 | 17,000 |
2017/02/01 | 157 | 157 | 157 | 157 | 4,000 |
2017/01/31 | 156 | 156 | 156 | 156 | 19,000 |
2017/01/30 | 157 | 159 | 156 | 157 | 37,000 |
2017/01/27 | 160 | 160 | 157 | 157 | 24,000 |
2017/01/26 | 160 | 160 | 160 | 160 | 5,000 |
2017/01/25 | 159 | 160 | 159 | 160 | 7,000 |
2017/01/24 | 157 | 158 | 157 | 158 | 8,000 |
2017/01/23 | 157 | 157 | 156 | 156 | 16,000 |
2017/01/20 | 158 | 158 | 157 | 157 | 5,000 |
2017/01/19 | 159 | 159 | 159 | 159 | 1,000 |
2017/01/18 | 157 | 157 | 157 | 157 | 5,000 |
2017/01/13 | 159 | 161 | 159 | 161 | 2,000 |
2017/01/12 | 161 | 161 | 160 | 160 | 6,000 |
2017/01/11 | 160 | 164 | 160 | 164 | 7,000 |
2017/01/10 | 159 | 163 | 159 | 162 | 10,000 |
2017/01/06 | 163 | 163 | 160 | 161 | 8,000 |
2017/01/05 | 161 | 162 | 161 | 162 | 6,000 |
2017/01/04 | 158 | 159 | 158 | 158 | 8,000 |