6647 森尾電機(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 250 | 250 | 240 | 240 | 14,000 | 2,400 |
| 1983-12-27 | 251 | 252 | 251 | 252 | 7,000 | 2,520 |
| 1983-12-26 | 257 | 257 | 251 | 257 | 11,000 | 2,570 |
| 1983-12-24 | 250 | 260 | 250 | 260 | 19,000 | 2,600 |
| 1983-12-23 | 245 | 249 | 245 | 249 | 6,000 | 2,490 |
| 1983-12-22 | 242 | 242 | 241 | 241 | 13,000 | 2,410 |
| 1983-12-21 | 241 | 242 | 240 | 242 | 9,000 | 2,420 |
| 1983-12-20 | 245 | 245 | 239 | 240 | 13,000 | 2,400 |
| 1983-12-19 | 245 | 245 | 245 | 245 | 6,000 | 2,450 |
| 1983-12-17 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 1983-12-16 | 250 | 255 | 250 | 251 | 31,000 | 2,510 |
| 1983-12-15 | 250 | 250 | 250 | 250 | 14,000 | 2,500 |
| 1983-12-14 | 255 | 255 | 252 | 252 | 11,000 | 2,520 |
| 1983-12-12 | 260 | 260 | 255 | 255 | 9,000 | 2,550 |
| 1983-12-09 | 260 | 260 | 255 | 255 | 13,000 | 2,550 |
| 1983-12-08 | 260 | 260 | 255 | 255 | 10,000 | 2,550 |
| 1983-12-07 | 261 | 261 | 250 | 250 | 24,000 | 2,500 |
| 1983-12-06 | 268 | 268 | 257 | 257 | 17,000 | 2,570 |
| 1983-12-05 | 265 | 270 | 265 | 269 | 26,000 | 2,690 |
| 1983-12-03 | 260 | 265 | 260 | 265 | 6,000 | 2,650 |
| 1983-12-02 | 260 | 270 | 255 | 265 | 22,000 | 2,650 |
| 1983-12-01 | 260 | 261 | 255 | 255 | 42,000 | 2,550 |
| 1983-11-30 | 255 | 270 | 255 | 265 | 41,000 | 2,650 |
| 1983-11-29 | 280 | 282 | 259 | 259 | 137,000 | 2,590 |
| 1983-11-28 | 249 | 280 | 249 | 280 | 145,000 | 2,800 |
| 1983-11-26 | 242 | 243 | 242 | 243 | 6,000 | 2,430 |
| 1983-11-25 | 250 | 250 | 235 | 240 | 55,000 | 2,400 |
| 1983-11-24 | 265 | 265 | 251 | 260 | 13,000 | 2,600 |
| 1983-11-22 | 270 | 270 | 265 | 265 | 78,000 | 2,650 |
| 1983-11-21 | 264 | 278 | 264 | 275 | 207,000 | 2,750 |
| 1983-11-19 | 258 | 269 | 254 | 269 | 139,000 | 2,690 |
| 1983-11-18 | 240 | 255 | 240 | 254 | 119,000 | 2,540 |
| 1983-11-17 | 247 | 247 | 240 | 240 | 93,000 | 2,400 |
| 1983-11-16 | 229 | 250 | 225 | 245 | 100,000 | 2,450 |
| 1983-11-15 | 220 | 231 | 220 | 230 | 19,000 | 2,300 |
| 1983-11-14 | 220 | 220 | 215 | 215 | 13,000 | 2,150 |
| 1983-11-11 | 215 | 220 | 215 | 220 | 36,000 | 2,200 |
| 1983-11-10 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
| 1983-11-09 | 215 | 215 | 212 | 212 | 5,000 | 2,120 |
| 1983-11-08 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1983-11-07 | 211 | 211 | 211 | 211 | 12,000 | 2,110 |
| 1983-11-05 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1983-11-04 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1983-11-02 | 218 | 218 | 208 | 208 | 13,000 | 2,080 |
| 1983-11-01 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 1983-10-31 | 218 | 220 | 218 | 218 | 6,000 | 2,180 |
| 1983-10-29 | 218 | 218 | 218 | 218 | 7,000 | 2,180 |
| 1983-10-28 | 218 | 219 | 218 | 219 | 3,000 | 2,190 |
| 1983-10-26 | 213 | 220 | 213 | 220 | 8,000 | 2,200 |
| 1983-10-25 | 215 | 215 | 213 | 213 | 6,000 | 2,130 |
| 1983-10-24 | 216 | 216 | 215 | 215 | 3,000 | 2,150 |
| 1983-10-22 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1983-10-19 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1983-10-18 | 218 | 218 | 215 | 215 | 3,000 | 2,150 |
| 1983-10-17 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 1983-10-14 | 220 | 220 | 208 | 208 | 16,000 | 2,080 |
| 1983-10-13 | 222 | 222 | 220 | 220 | 17,000 | 2,200 |
| 1983-10-12 | 222 | 222 | 222 | 222 | 7,000 | 2,220 |
| 1983-10-11 | 220 | 222 | 220 | 222 | 15,000 | 2,220 |
| 1983-10-06 | 215 | 220 | 215 | 215 | 22,000 | 2,150 |
| 1983-10-05 | 219 | 219 | 215 | 215 | 7,000 | 2,150 |
| 1983-10-04 | 220 | 220 | 219 | 219 | 6,000 | 2,190 |
| 1983-10-03 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1983-10-01 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 1983-09-29 | 216 | 220 | 216 | 220 | 7,000 | 2,200 |
| 1983-09-28 | 223 | 223 | 215 | 215 | 5,000 | 2,150 |
| 1983-09-27 | 226 | 226 | 220 | 220 | 7,000 | 2,200 |
| 1983-09-26 | 233 | 233 | 225 | 226 | 30,000 | 2,260 |
| 1983-09-24 | 230 | 231 | 227 | 230 | 14,000 | 2,300 |
| 1983-09-22 | 210 | 220 | 210 | 220 | 10,000 | 2,200 |
| 1983-09-21 | 210 | 210 | 209 | 210 | 11,000 | 2,100 |
| 1983-09-20 | 208 | 209 | 208 | 208 | 8,000 | 2,080 |
| 1983-09-19 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 1983-09-17 | 208 | 208 | 205 | 205 | 4,000 | 2,050 |
| 1983-09-16 | 210 | 210 | 208 | 208 | 5,000 | 2,080 |
| 1983-09-12 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 1983-09-08 | 210 | 210 | 205 | 205 | 15,000 | 2,050 |
| 1983-09-07 | 218 | 218 | 216 | 216 | 8,000 | 2,160 |
| 1983-09-06 | 226 | 229 | 220 | 220 | 6,000 | 2,200 |
| 1983-09-05 | 225 | 230 | 225 | 229 | 24,000 | 2,290 |
| 1983-09-03 | 225 | 230 | 220 | 220 | 27,000 | 2,200 |
| 1983-09-02 | 240 | 240 | 235 | 235 | 68,000 | 2,350 |
| 1983-09-01 | 230 | 230 | 215 | 220 | 56,000 | 2,200 |
| 1983-08-31 | 200 | 200 | 199 | 200 | 28,000 | 2,000 |
| 1983-08-30 | 200 | 200 | 187 | 187 | 17,000 | 1,870 |
| 1983-08-29 | 200 | 200 | 200 | 200 | 21,000 | 2,000 |
| 1983-08-27 | 199 | 200 | 199 | 200 | 26,000 | 2,000 |
| 1983-08-25 | 193 | 200 | 193 | 200 | 5,000 | 2,000 |
| 1983-08-24 | 187 | 190 | 187 | 189 | 8,000 | 1,890 |
| 1983-08-23 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 1983-08-20 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1983-08-18 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1983-08-17 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 1983-08-16 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 1983-08-15 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1983-08-11 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1983-08-10 | 180 | 180 | 180 | 180 | 15,000 | 1,800 |
| 1983-08-09 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1983-08-06 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1983-08-04 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1983-08-01 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1983-07-30 | 203 | 203 | 200 | 200 | 9,000 | 2,000 |
| 1983-07-29 | 197 | 200 | 197 | 200 | 27,000 | 2,000 |
| 1983-07-28 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1983-07-27 | 190 | 195 | 190 | 195 | 6,000 | 1,950 |
| 1983-07-26 | 195 | 195 | 190 | 190 | 9,000 | 1,900 |
| 1983-07-25 | 186 | 190 | 186 | 190 | 8,000 | 1,900 |
| 1983-07-23 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 1983-07-20 | 184 | 185 | 184 | 185 | 7,000 | 1,850 |
| 1983-07-18 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1983-07-15 | 182 | 182 | 180 | 180 | 5,000 | 1,800 |
| 1983-07-14 | 183 | 183 | 183 | 183 | 8,000 | 1,830 |
| 1983-07-06 | 181 | 181 | 180 | 180 | 5,000 | 1,800 |
| 1983-07-02 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1983-06-30 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1983-06-28 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 1983-06-27 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1983-06-25 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1983-06-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1983-06-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1983-06-21 | 190 | 190 | 184 | 184 | 4,000 | 1,840 |
| 1983-06-16 | 185 | 185 | 184 | 184 | 6,000 | 1,840 |
| 1983-06-15 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1983-06-14 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1983-06-13 | 187 | 195 | 187 | 195 | 3,000 | 1,950 |
| 1983-06-10 | 186 | 186 | 186 | 186 | 6,000 | 1,860 |
| 1983-06-07 | 191 | 191 | 187 | 191 | 10,000 | 1,910 |
| 1983-06-06 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 1983-06-03 | 184 | 184 | 184 | 184 | 14,000 | 1,840 |
| 1983-06-02 | 203 | 203 | 195 | 195 | 7,000 | 1,950 |
| 1983-06-01 | 198 | 199 | 198 | 198 | 6,000 | 1,980 |
| 1983-05-31 | 195 | 200 | 195 | 199 | 6,000 | 1,990 |
| 1983-05-30 | 193 | 193 | 193 | 193 | 11,000 | 1,930 |
| 1983-05-28 | 193 | 193 | 193 | 193 | 17,000 | 1,930 |
| 1983-05-27 | 193 | 193 | 189 | 190 | 9,000 | 1,900 |
| 1983-05-26 | 185 | 190 | 185 | 190 | 23,000 | 1,900 |
| 1983-05-25 | 186 | 190 | 186 | 190 | 7,000 | 1,900 |
| 1983-05-23 | 191 | 191 | 184 | 184 | 7,000 | 1,840 |
| 1983-05-20 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 1983-05-19 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1983-05-18 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1983-05-17 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1983-05-16 | 191 | 191 | 190 | 190 | 8,000 | 1,900 |
| 1983-05-14 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1983-05-13 | 190 | 190 | 182 | 182 | 3,000 | 1,820 |
| 1983-05-12 | 198 | 198 | 190 | 190 | 10,000 | 1,900 |
| 1983-05-11 | 202 | 202 | 200 | 200 | 5,000 | 2,000 |
| 1983-05-10 | 198 | 203 | 195 | 203 | 24,000 | 2,030 |
| 1983-05-09 | 205 | 205 | 204 | 204 | 21,000 | 2,040 |
| 1983-05-07 | 196 | 198 | 196 | 198 | 14,000 | 1,980 |
| 1983-05-06 | 191 | 197 | 191 | 195 | 18,000 | 1,950 |
| 1983-05-04 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1983-05-02 | 185 | 186 | 185 | 186 | 9,000 | 1,860 |
| 1983-04-30 | 180 | 186 | 180 | 183 | 6,000 | 1,830 |
| 1983-04-27 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 1983-04-26 | 170 | 170 | 170 | 170 | 12,000 | 1,700 |
| 1983-04-23 | 169 | 169 | 168 | 168 | 7,000 | 1,680 |
| 1983-04-22 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1983-04-21 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1983-04-20 | 169 | 170 | 169 | 170 | 9,000 | 1,700 |
| 1983-04-19 | 169 | 170 | 168 | 170 | 7,000 | 1,700 |
| 1983-04-18 | 169 | 170 | 169 | 170 | 5,000 | 1,700 |
| 1983-04-15 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1983-04-14 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1983-04-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-04-12 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-04-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-04-06 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1983-04-05 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 1983-04-04 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 1983-04-02 | 166 | 170 | 166 | 170 | 2,000 | 1,700 |
| 1983-03-30 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 1983-03-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-03-25 | 164 | 170 | 164 | 165 | 6,000 | 1,650 |
| 1983-03-24 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1983-03-22 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 1983-03-17 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 1983-03-15 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-03-14 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1983-03-09 | 160 | 160 | 160 | 160 | 20,000 | 1,600 |
| 1983-03-08 | 162 | 162 | 160 | 160 | 13,000 | 1,600 |
| 1983-03-07 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-02-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-02-26 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1983-02-25 | 172 | 172 | 165 | 165 | 4,000 | 1,650 |
| 1983-02-24 | 169 | 172 | 169 | 172 | 6,000 | 1,720 |
| 1983-02-17 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1983-02-14 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 1983-02-10 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1983-02-08 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1983-02-07 | 163 | 165 | 163 | 165 | 5,000 | 1,650 |
| 1983-02-05 | 165 | 165 | 163 | 163 | 3,000 | 1,630 |
| 1983-02-04 | 163 | 165 | 163 | 165 | 3,000 | 1,650 |
| 1983-02-03 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1983-02-02 | 164 | 165 | 164 | 165 | 3,000 | 1,650 |
| 1983-02-01 | 161 | 165 | 161 | 165 | 5,000 | 1,650 |
| 1983-01-31 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 1983-01-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-01-28 | 156 | 160 | 156 | 160 | 5,000 | 1,600 |
| 1983-01-21 | 158 | 158 | 155 | 155 | 11,000 | 1,550 |
| 1983-01-20 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1983-01-17 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1983-01-14 | 156 | 156 | 156 | 156 | 10,000 | 1,560 |
| 1983-01-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-01-07 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
