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 |
---|---|---|---|---|---|
2018/12/28 | 1,601 | 1,699 | 1,601 | 1,699 | 1,900 |
2018/12/27 | 1,700 | 1,740 | 1,600 | 1,600 | 3,900 |
2018/12/26 | 1,699 | 1,739 | 1,699 | 1,739 | 500 |
2018/12/25 | 1,621 | 1,621 | 1,540 | 1,579 | 2,500 |
2018/12/21 | 1,744 | 1,744 | 1,662 | 1,720 | 1,300 |
2018/12/20 | 1,721 | 1,744 | 1,641 | 1,744 | 900 |
2018/12/19 | 1,710 | 1,744 | 1,710 | 1,744 | 200 |
2018/12/18 | 1,700 | 1,704 | 1,658 | 1,704 | 3,400 |
2018/12/17 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
2018/12/14 | 1,745 | 1,785 | 1,745 | 1,785 | 200 |
2018/12/13 | 1,703 | 1,785 | 1,702 | 1,785 | 800 |
2018/12/12 | 1,701 | 1,761 | 1,701 | 1,721 | 1,000 |
2018/12/11 | 1,765 | 1,765 | 1,700 | 1,765 | 2,500 |
2018/12/10 | 1,767 | 1,805 | 1,767 | 1,805 | 400 |
2018/12/07 | 1,819 | 1,819 | 1,800 | 1,807 | 1,300 |
2018/12/06 | 1,819 | 1,820 | 1,799 | 1,820 | 500 |
2018/12/05 | 1,818 | 1,819 | 1,771 | 1,818 | 4,100 |
2018/12/04 | 1,801 | 1,819 | 1,796 | 1,819 | 300 |
2018/12/03 | 1,820 | 1,820 | 1,760 | 1,815 | 1,500 |
2018/11/30 | 1,755 | 1,835 | 1,755 | 1,835 | 400 |
2018/11/27 | 1,835 | 1,835 | 1,835 | 1,835 | 300 |
2018/11/26 | 1,831 | 1,831 | 1,790 | 1,831 | 1,200 |
2018/11/22 | 1,754 | 1,834 | 1,754 | 1,800 | 900 |
2018/11/21 | 1,740 | 1,849 | 1,740 | 1,741 | 2,000 |
2018/11/20 | 1,755 | 1,780 | 1,755 | 1,780 | 500 |
2018/11/19 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
2018/11/16 | 1,760 | 1,760 | 1,755 | 1,755 | 300 |
2018/11/15 | 1,854 | 1,854 | 1,774 | 1,800 | 500 |
2018/11/14 | 1,859 | 1,859 | 1,785 | 1,854 | 700 |
2018/11/13 | 1,867 | 1,867 | 1,867 | 1,867 | 100 |
2018/11/12 | 1,883 | 1,886 | 1,770 | 1,828 | 1,500 |
2018/11/09 | 1,781 | 1,847 | 1,763 | 1,763 | 1,200 |
2018/11/08 | 1,769 | 1,818 | 1,769 | 1,804 | 1,000 |
2018/11/07 | 1,770 | 1,800 | 1,760 | 1,769 | 1,500 |
2018/11/06 | 1,770 | 1,770 | 1,767 | 1,767 | 500 |
2018/11/05 | 1,708 | 1,765 | 1,708 | 1,751 | 3,400 |
2018/11/02 | 1,750 | 1,770 | 1,730 | 1,743 | 1,300 |
2018/11/01 | 1,784 | 1,784 | 1,751 | 1,768 | 2,000 |
2018/10/31 | 1,750 | 1,824 | 1,750 | 1,824 | 500 |
2018/10/30 | 1,751 | 1,787 | 1,750 | 1,786 | 1,600 |
2018/10/29 | 1,793 | 1,823 | 1,756 | 1,756 | 600 |
2018/10/26 | 1,818 | 1,818 | 1,757 | 1,793 | 3,800 |
2018/10/25 | 1,818 | 1,824 | 1,780 | 1,818 | 2,400 |
2018/10/24 | 1,829 | 1,860 | 1,820 | 1,820 | 300 |
2018/10/23 | 1,816 | 1,838 | 1,777 | 1,838 | 3,700 |
2018/10/22 | 1,828 | 1,834 | 1,828 | 1,834 | 200 |
2018/10/19 | 1,815 | 1,860 | 1,815 | 1,834 | 400 |
2018/10/18 | 1,840 | 1,840 | 1,815 | 1,815 | 400 |
2018/10/17 | 1,813 | 1,864 | 1,813 | 1,840 | 700 |
2018/10/16 | 1,834 | 1,836 | 1,810 | 1,813 | 1,000 |
2018/10/15 | 1,842 | 1,842 | 1,842 | 1,842 | 800 |
2018/10/12 | 1,840 | 1,849 | 1,840 | 1,849 | 200 |
2018/10/11 | 1,814 | 1,856 | 1,814 | 1,817 | 3,400 |
2018/10/10 | 1,894 | 1,894 | 1,894 | 1,894 | 400 |
2018/10/09 | 1,862 | 1,899 | 1,862 | 1,897 | 600 |
2018/10/05 | 1,871 | 1,900 | 1,862 | 1,871 | 1,300 |
2018/10/04 | 1,848 | 1,848 | 1,836 | 1,839 | 1,000 |
2018/10/03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,200 |
2018/10/02 | 1,854 | 1,894 | 1,850 | 1,850 | 1,100 |
2018/10/01 | 1,854 | 1,882 | 1,854 | 1,856 | 1,600 |
2018/09/27 | 1,854 | 1,895 | 1,854 | 1,882 | 1,700 |
2018/09/26 | 1,865 | 1,895 | 1,865 | 1,894 | 1,600 |
2018/09/25 | 1,865 | 1,865 | 1,833 | 1,865 | 3,100 |
2018/09/21 | 1,833 | 1,857 | 1,833 | 1,836 | 700 |
2018/09/20 | 1,836 | 1,836 | 1,830 | 1,830 | 400 |
2018/09/19 | 1,835 | 1,856 | 1,822 | 1,831 | 700 |
2018/09/18 | 1,865 | 1,865 | 1,822 | 1,858 | 2,400 |
2018/09/14 | 1,853 | 1,853 | 1,819 | 1,827 | 500 |
2018/09/12 | 1,869 | 1,891 | 1,809 | 1,891 | 2,500 |
2018/09/11 | 1,880 | 1,880 | 1,856 | 1,856 | 200 |
2018/09/10 | 1,899 | 1,899 | 1,880 | 1,880 | 500 |
2018/09/07 | 1,862 | 1,900 | 1,861 | 1,900 | 700 |
2018/09/06 | 1,881 | 1,888 | 1,872 | 1,888 | 500 |
2018/09/05 | 1,856 | 1,861 | 1,856 | 1,860 | 900 |
2018/09/04 | 1,903 | 1,926 | 1,882 | 1,882 | 500 |
2018/09/03 | 1,867 | 1,867 | 1,862 | 1,863 | 1,400 |
2018/08/31 | 1,871 | 1,872 | 1,870 | 1,872 | 1,400 |
2018/08/30 | 1,860 | 1,885 | 1,860 | 1,871 | 1,400 |
2018/08/29 | 1,883 | 1,919 | 1,883 | 1,894 | 1,000 |
2018/08/28 | 1,930 | 1,930 | 1,897 | 1,921 | 2,900 |
2018/08/27 | 1,933 | 1,933 | 1,930 | 1,930 | 1,100 |
2018/08/24 | 1,920 | 1,920 | 1,880 | 1,893 | 1,000 |
2018/08/23 | 1,890 | 1,921 | 1,890 | 1,921 | 300 |
2018/08/22 | 1,891 | 1,896 | 1,855 | 1,863 | 1,100 |
2018/08/21 | 1,874 | 1,909 | 1,861 | 1,909 | 700 |
2018/08/20 | 1,862 | 1,902 | 1,862 | 1,862 | 300 |
2018/08/17 | 1,861 | 1,902 | 1,861 | 1,902 | 400 |
2018/08/16 | 1,900 | 1,901 | 1,900 | 1,901 | 500 |
2018/08/15 | 1,900 | 1,900 | 1,900 | 1,900 | 600 |
2018/08/14 | 1,901 | 1,901 | 1,900 | 1,900 | 1,000 |
2018/08/13 | 1,904 | 1,920 | 1,904 | 1,908 | 1,000 |
2018/08/10 | 1,945 | 1,945 | 1,911 | 1,911 | 800 |
2018/08/09 | 1,914 | 1,932 | 1,914 | 1,932 | 600 |
2018/08/08 | 1,967 | 1,967 | 1,967 | 1,967 | 100 |
2018/08/06 | 1,925 | 1,965 | 1,925 | 1,931 | 1,300 |
2018/08/03 | 1,951 | 1,999 | 1,940 | 1,940 | 4,400 |
2018/08/02 | 1,989 | 1,989 | 1,940 | 1,979 | 1,300 |
2018/08/01 | 1,975 | 1,990 | 1,934 | 1,974 | 1,100 |
2018/07/31 | 1,970 | 1,999 | 1,970 | 1,999 | 2,700 |
2018/07/30 | 1,963 | 2,037 | 1,956 | 1,961 | 3,600 |
2018/07/27 | 1,900 | 1,958 | 1,900 | 1,923 | 4,700 |
2018/07/26 | 1,965 | 1,966 | 1,935 | 1,935 | 1,500 |
2018/07/25 | 1,956 | 1,966 | 1,857 | 1,930 | 10,200 |
2018/07/24 | 2,003 | 2,031 | 1,995 | 1,996 | 3,900 |
2018/07/23 | 2,006 | 2,052 | 1,995 | 2,033 | 2,600 |
2018/07/20 | 2,051 | 2,055 | 2,000 | 2,026 | 2,300 |
2018/07/19 | 2,042 | 2,056 | 2,042 | 2,050 | 800 |
2018/07/18 | 2,072 | 2,118 | 2,041 | 2,079 | 700 |
2018/07/17 | 2,115 | 2,115 | 2,054 | 2,072 | 2,400 |
2018/07/13 | 2,120 | 2,120 | 2,080 | 2,115 | 600 |
2018/07/12 | 2,133 | 2,133 | 2,133 | 2,133 | 100 |
2018/07/11 | 2,143 | 2,143 | 2,143 | 2,143 | 100 |
2018/07/10 | 2,145 | 2,145 | 2,102 | 2,136 | 2,100 |
2018/07/09 | 2,129 | 2,129 | 2,081 | 2,128 | 600 |
2018/07/06 | 2,088 | 2,117 | 2,061 | 2,117 | 2,800 |
2018/07/05 | 2,121 | 2,121 | 2,062 | 2,102 | 1,700 |
2018/07/04 | 2,107 | 2,150 | 2,100 | 2,148 | 1,200 |
2018/07/03 | 2,130 | 2,130 | 2,111 | 2,126 | 1,800 |
2018/07/02 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
2018/06/29 | 2,110 | 2,140 | 2,110 | 2,140 | 400 |
2018/06/28 | 2,114 | 2,114 | 2,080 | 2,080 | 700 |
2018/06/27 | 2,121 | 2,121 | 2,100 | 2,114 | 700 |
2018/06/26 | 2,118 | 2,131 | 2,101 | 2,120 | 1,000 |
2018/06/25 | 2,112 | 2,167 | 2,100 | 2,167 | 1,500 |
2018/06/22 | 2,164 | 2,164 | 2,122 | 2,131 | 800 |
2018/06/21 | 2,159 | 2,166 | 2,106 | 2,114 | 1,600 |
2018/06/20 | 2,101 | 2,157 | 2,101 | 2,129 | 1,800 |
2018/06/19 | 2,139 | 2,199 | 2,139 | 2,199 | 1,100 |
2018/06/18 | 2,140 | 2,171 | 2,121 | 2,160 | 500 |
2018/06/15 | 2,135 | 2,182 | 2,132 | 2,132 | 400 |
2018/06/14 | 2,133 | 2,133 | 2,133 | 2,133 | 300 |
2018/06/13 | 2,197 | 2,205 | 2,111 | 2,129 | 2,300 |
2018/06/12 | 2,148 | 2,185 | 2,148 | 2,149 | 1,300 |
2018/06/11 | 2,140 | 2,190 | 2,140 | 2,190 | 500 |
2018/06/08 | 2,138 | 2,140 | 2,138 | 2,140 | 900 |
2018/06/07 | 2,151 | 2,182 | 2,114 | 2,114 | 3,600 |
2018/06/06 | 2,171 | 2,214 | 2,111 | 2,158 | 3,300 |
2018/06/04 | 2,180 | 2,214 | 2,180 | 2,181 | 500 |
2018/06/01 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2018/05/31 | 2,145 | 2,239 | 2,145 | 2,217 | 1,900 |
2018/05/30 | 2,198 | 2,200 | 2,189 | 2,189 | 400 |
2018/05/29 | 2,202 | 2,212 | 2,190 | 2,190 | 400 |
2018/05/28 | 2,229 | 2,229 | 2,192 | 2,201 | 500 |
2018/05/25 | 2,225 | 2,229 | 2,201 | 2,229 | 2,700 |
2018/05/24 | 2,182 | 2,227 | 2,182 | 2,205 | 800 |
2018/05/23 | 2,201 | 2,201 | 2,180 | 2,180 | 800 |
2018/05/22 | 2,220 | 2,220 | 2,210 | 2,219 | 600 |
2018/05/21 | 2,190 | 2,222 | 2,190 | 2,222 | 2,200 |
2018/05/18 | 2,190 | 2,220 | 2,190 | 2,193 | 2,000 |
2018/05/17 | 2,214 | 2,218 | 2,214 | 2,214 | 300 |
2018/05/16 | 2,191 | 2,223 | 2,191 | 2,191 | 1,100 |
2018/05/15 | 2,190 | 2,227 | 2,190 | 2,223 | 2,600 |
2018/05/14 | 2,249 | 2,249 | 2,170 | 2,199 | 1,700 |
2018/05/11 | 2,261 | 2,261 | 2,210 | 2,212 | 2,300 |
2018/05/10 | 2,257 | 2,261 | 2,212 | 2,261 | 1,100 |
2018/05/09 | 2,210 | 2,243 | 2,192 | 2,243 | 2,100 |
2018/05/08 | 2,220 | 2,243 | 2,200 | 2,210 | 4,300 |
2018/05/07 | 2,213 | 2,213 | 2,180 | 2,196 | 700 |
2018/05/02 | 2,175 | 2,198 | 2,144 | 2,198 | 1,200 |
2018/05/01 | 2,154 | 2,199 | 2,154 | 2,199 | 1,200 |
2018/04/27 | 2,184 | 2,206 | 2,184 | 2,204 | 800 |
2018/04/26 | 2,227 | 2,227 | 2,151 | 2,184 | 1,300 |
2018/04/25 | 2,188 | 2,209 | 2,187 | 2,187 | 800 |
2018/04/24 | 2,183 | 2,224 | 2,183 | 2,224 | 700 |
2018/04/23 | 2,167 | 2,183 | 2,167 | 2,183 | 800 |
2018/04/20 | 2,227 | 2,227 | 2,140 | 2,140 | 1,300 |
2018/04/19 | 2,139 | 2,232 | 2,138 | 2,177 | 3,900 |
2018/04/18 | 2,137 | 2,169 | 2,137 | 2,142 | 1,000 |
2018/04/17 | 2,167 | 2,167 | 2,141 | 2,141 | 1,400 |
2018/04/16 | 2,205 | 2,205 | 2,139 | 2,166 | 2,200 |
2018/04/13 | 2,226 | 2,235 | 2,207 | 2,207 | 400 |
2018/04/12 | 2,236 | 2,236 | 2,204 | 2,232 | 1,600 |
2018/04/11 | 2,219 | 2,237 | 2,206 | 2,206 | 1,700 |
2018/04/10 | 2,215 | 2,250 | 2,215 | 2,240 | 1,300 |
2018/04/09 | 2,235 | 2,248 | 2,206 | 2,215 | 2,500 |
2018/04/06 | 2,300 | 2,300 | 2,261 | 2,262 | 1,200 |
2018/04/05 | 2,273 | 2,320 | 2,273 | 2,303 | 1,300 |
2018/04/04 | 2,296 | 2,305 | 2,262 | 2,262 | 2,900 |
2018/04/03 | 2,276 | 2,361 | 2,264 | 2,361 | 1,600 |
2018/04/02 | 2,306 | 2,353 | 2,246 | 2,276 | 7,000 |
2018/03/30 | 2,330 | 2,375 | 2,300 | 2,352 | 2,400 |
2018/03/29 | 2,321 | 2,387 | 2,321 | 2,330 | 2,000 |
2018/03/28 | 2,268 | 2,368 | 2,268 | 2,344 | 2,300 |
2018/03/27 | 2,389 | 2,389 | 2,307 | 2,348 | 6,900 |
2018/03/26 | 2,349 | 2,386 | 2,300 | 2,302 | 4,500 |
2018/03/23 | 2,366 | 2,399 | 2,301 | 2,399 | 9,700 |
2018/03/22 | 2,581 | 2,665 | 2,415 | 2,415 | 26,600 |
2018/03/20 | 2,413 | 2,600 | 2,306 | 2,579 | 22,500 |
2018/03/19 | 2,306 | 2,627 | 2,226 | 2,404 | 36,100 |
2018/03/16 | 2,230 | 2,290 | 2,202 | 2,272 | 6,800 |
2018/03/15 | 2,257 | 2,292 | 2,226 | 2,228 | 1,100 |
2018/03/14 | 2,208 | 2,284 | 2,208 | 2,283 | 2,400 |
2018/03/13 | 2,225 | 2,249 | 2,201 | 2,213 | 2,600 |
2018/03/12 | 2,252 | 2,289 | 2,229 | 2,271 | 1,700 |
2018/03/09 | 2,265 | 2,281 | 2,240 | 2,252 | 2,100 |
2018/03/08 | 2,208 | 2,286 | 2,208 | 2,282 | 1,500 |
2018/03/07 | 2,209 | 2,263 | 2,203 | 2,215 | 2,300 |
2018/03/06 | 2,190 | 2,230 | 2,183 | 2,229 | 3,700 |
2018/03/05 | 2,121 | 2,222 | 2,118 | 2,182 | 4,700 |
2018/03/02 | 2,134 | 2,200 | 2,112 | 2,121 | 2,600 |
2018/03/01 | 2,231 | 2,231 | 2,184 | 2,184 | 800 |
2018/02/28 | 2,241 | 2,299 | 2,235 | 2,240 | 1,400 |
2018/02/27 | 2,270 | 2,300 | 2,254 | 2,257 | 3,100 |
2018/02/26 | 2,222 | 2,300 | 2,222 | 2,231 | 4,200 |
2018/02/23 | 2,200 | 2,210 | 2,180 | 2,202 | 1,200 |
2018/02/22 | 2,200 | 2,200 | 2,162 | 2,162 | 1,700 |
2018/02/21 | 2,187 | 2,222 | 2,151 | 2,222 | 4,900 |
2018/02/20 | 2,155 | 2,189 | 2,140 | 2,188 | 2,700 |
2018/02/19 | 2,101 | 2,188 | 2,047 | 2,188 | 5,500 |
2018/02/16 | 2,149 | 2,170 | 2,128 | 2,128 | 2,800 |
2018/02/15 | 2,077 | 2,177 | 2,077 | 2,148 | 3,300 |
2018/02/14 | 2,175 | 2,224 | 2,039 | 2,077 | 6,900 |
2018/02/13 | 2,234 | 2,244 | 2,150 | 2,175 | 6,900 |
2018/02/09 | 2,050 | 2,155 | 2,031 | 2,134 | 16,000 |
2018/02/08 | 2,249 | 2,399 | 2,249 | 2,270 | 5,600 |
2018/02/07 | 2,444 | 2,444 | 2,246 | 2,246 | 7,400 |
2018/02/06 | 2,431 | 2,431 | 2,081 | 2,244 | 22,500 |
2018/02/05 | 2,546 | 2,560 | 2,510 | 2,531 | 12,200 |
2018/02/02 | 2,675 | 2,729 | 2,630 | 2,646 | 12,300 |
2018/02/01 | 2,686 | 2,686 | 2,629 | 2,675 | 16,400 |
2018/01/31 | 2,768 | 2,785 | 2,627 | 2,674 | 41,900 |
2018/01/30 | 3,105 | 3,105 | 2,701 | 2,766 | 52,300 |
2018/01/29 | 3,205 | 3,225 | 2,885 | 3,035 | 38,600 |
2018/01/26 | 3,115 | 3,350 | 3,100 | 3,175 | 89,500 |
2018/01/25 | 3,430 | 3,460 | 3,180 | 3,200 | 80,600 |
2018/01/24 | 3,460 | 3,850 | 3,110 | 3,375 | 234,200 |
2018/01/23 | 3,300 | 3,735 | 3,230 | 3,315 | 533,500 |
2018/01/22 | 3,035 | 3,035 | 3,035 | 3,035 | 23,500 |
2018/01/19 | 2,042 | 2,531 | 2,031 | 2,531 | 55,500 |
2018/01/18 | 2,042 | 2,050 | 2,031 | 2,031 | 1,100 |
2018/01/17 | 2,057 | 2,076 | 2,045 | 2,058 | 1,600 |
2018/01/16 | 2,057 | 2,070 | 2,057 | 2,070 | 600 |
2018/01/15 | 2,093 | 2,093 | 2,067 | 2,082 | 2,700 |
2018/01/12 | 2,016 | 2,036 | 2,016 | 2,035 | 1,600 |
2018/01/11 | 1,990 | 2,013 | 1,978 | 2,013 | 1,700 |
2018/01/10 | 1,970 | 2,000 | 1,970 | 1,995 | 3,300 |
2018/01/09 | 1,965 | 1,989 | 1,965 | 1,980 | 1,700 |
2018/01/05 | 1,966 | 1,966 | 1,957 | 1,963 | 2,200 |
2018/01/04 | 1,957 | 1,972 | 1,951 | 1,960 | 1,000 |