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
1983-12-2825025024024014,0002,400
1983-12-272512522512527,0002,520
1983-12-2625725725125711,0002,570
1983-12-2425026025026019,0002,600
1983-12-232452492452496,0002,490
1983-12-2224224224124113,0002,410
1983-12-212412422402429,0002,420
1983-12-2024524523924013,0002,400
1983-12-192452452452456,0002,450
1983-12-172512512512513,0002,510
1983-12-1625025525025131,0002,510
1983-12-1525025025025014,0002,500
1983-12-1425525525225211,0002,520
1983-12-122602602552559,0002,550
1983-12-0926026025525513,0002,550
1983-12-0826026025525510,0002,550
1983-12-0726126125025024,0002,500
1983-12-0626826825725717,0002,570
1983-12-0526527026526926,0002,690
1983-12-032602652602656,0002,650
1983-12-0226027025526522,0002,650
1983-12-0126026125525542,0002,550
1983-11-3025527025526541,0002,650
1983-11-29280282259259137,0002,590
1983-11-28249280249280145,0002,800
1983-11-262422432422436,0002,430
1983-11-2525025023524055,0002,400
1983-11-2426526525126013,0002,600
1983-11-2227027026526578,0002,650
1983-11-21264278264275207,0002,750
1983-11-19258269254269139,0002,690
1983-11-18240255240254119,0002,540
1983-11-1724724724024093,0002,400
1983-11-16229250225245100,0002,450
1983-11-1522023122023019,0002,300
1983-11-1422022021521513,0002,150
1983-11-1121522021522036,0002,200
1983-11-102152152152157,0002,150
1983-11-092152152122125,0002,120
1983-11-082122122122121,0002,120
1983-11-0721121121121112,0002,110
1983-11-052112112112111,0002,110
1983-11-042102102102102,0002,100
1983-11-0221821820820813,0002,080
1983-11-012162162162163,0002,160
1983-10-312182202182186,0002,180
1983-10-292182182182187,0002,180
1983-10-282182192182193,0002,190
1983-10-262132202132208,0002,200
1983-10-252152152132136,0002,130
1983-10-242162162152153,0002,150
1983-10-222162162162162,0002,160
1983-10-192162162162161,0002,160
1983-10-182182182152153,0002,150
1983-10-172182182182182,0002,180
1983-10-1422022020820816,0002,080
1983-10-1322222222022017,0002,200
1983-10-122222222222227,0002,220
1983-10-1122022222022215,0002,220
1983-10-0621522021521522,0002,150
1983-10-052192192152157,0002,150
1983-10-042202202192196,0002,190
1983-10-032202202202203,0002,200
1983-10-012202202202207,0002,200
1983-09-292162202162207,0002,200
1983-09-282232232152155,0002,150
1983-09-272262262202207,0002,200
1983-09-2623323322522630,0002,260
1983-09-2423023122723014,0002,300
1983-09-2221022021022010,0002,200
1983-09-2121021020921011,0002,100
1983-09-202082092082088,0002,080
1983-09-192052062052062,0002,060
1983-09-172082082052054,0002,050
1983-09-162102102082085,0002,080
1983-09-122032032032032,0002,030
1983-09-0821021020520515,0002,050
1983-09-072182182162168,0002,160
1983-09-062262292202206,0002,200
1983-09-0522523022522924,0002,290
1983-09-0322523022022027,0002,200
1983-09-0224024023523568,0002,350
1983-09-0123023021522056,0002,200
1983-08-3120020019920028,0002,000
1983-08-3020020018718717,0001,870
1983-08-2920020020020021,0002,000
1983-08-2719920019920026,0002,000
1983-08-251932001932005,0002,000
1983-08-241871901871898,0001,890
1983-08-231871871871873,0001,870
1983-08-201871871871872,0001,870
1983-08-181851851851852,0001,850
1983-08-171811811811815,0001,810
1983-08-161811811811813,0001,810
1983-08-151801801801802,0001,800
1983-08-111801801801802,0001,800
1983-08-1018018018018015,0001,800
1983-08-091841841841841,0001,840
1983-08-061901901901903,0001,900
1983-08-041951951951952,0001,950
1983-08-0120020020020010,0002,000
1983-07-302032032002009,0002,000
1983-07-2919720019720027,0002,000
1983-07-281951951951955,0001,950
1983-07-271901951901956,0001,950
1983-07-261951951901909,0001,900
1983-07-251861901861908,0001,900
1983-07-231861861861863,0001,860
1983-07-201841851841857,0001,850
1983-07-181841841841842,0001,840
1983-07-151821821801805,0001,800
1983-07-141831831831838,0001,830
1983-07-061811811801805,0001,800
1983-07-021801801801805,0001,800
1983-06-301801801801806,0001,800
1983-06-281811811801802,0001,800
1983-06-271801801801806,0001,800
1983-06-251811811811812,0001,810
1983-06-241801801801801,0001,800
1983-06-221801801801801,0001,800
1983-06-211901901841844,0001,840
1983-06-161851851841846,0001,840
1983-06-151881881881883,0001,880
1983-06-141901901901903,0001,900
1983-06-131871951871953,0001,950
1983-06-101861861861866,0001,860
1983-06-0719119118719110,0001,910
1983-06-061911911911916,0001,910
1983-06-0318418418418414,0001,840
1983-06-022032031951957,0001,950
1983-06-011981991981986,0001,980
1983-05-311952001951996,0001,990
1983-05-3019319319319311,0001,930
1983-05-2819319319319317,0001,930
1983-05-271931931891909,0001,900
1983-05-2618519018519023,0001,900
1983-05-251861901861907,0001,900
1983-05-231911911841847,0001,840
1983-05-201921921921922,0001,920
1983-05-191931931931931,0001,930
1983-05-181901901901907,0001,900
1983-05-171921921921921,0001,920
1983-05-161911911901908,0001,900
1983-05-141841841841841,0001,840
1983-05-131901901821823,0001,820
1983-05-1219819819019010,0001,900
1983-05-112022022002005,0002,000
1983-05-1019820319520324,0002,030
1983-05-0920520520420421,0002,040
1983-05-0719619819619814,0001,980
1983-05-0619119719119518,0001,950
1983-05-041901901901903,0001,900
1983-05-021851861851869,0001,860
1983-04-301801861801836,0001,830
1983-04-2717017017017010,0001,700
1983-04-2617017017017012,0001,700
1983-04-231691691681687,0001,680
1983-04-221701701701703,0001,700
1983-04-211701701701704,0001,700
1983-04-201691701691709,0001,700
1983-04-191691701681707,0001,700
1983-04-181691701691705,0001,700
1983-04-151701701701705,0001,700
1983-04-141701701701703,0001,700
1983-04-131701701701702,0001,700
1983-04-121701701701702,0001,700
1983-04-071701701701701,0001,700
1983-04-061701701701706,0001,700
1983-04-051671671671672,0001,670
1983-04-041701701701707,0001,700
1983-04-021661701661702,0001,700
1983-03-301661661661662,0001,660
1983-03-281651651651651,0001,650
1983-03-251641701641656,0001,650
1983-03-241651651651652,0001,650
1983-03-221631631631634,0001,630
1983-03-171621621621625,0001,620
1983-03-151621621621621,0001,620
1983-03-141701701701703,0001,700
1983-03-0916016016016020,0001,600
1983-03-0816216216016013,0001,600
1983-03-071621621621621,0001,620
1983-02-281701701701701,0001,700
1983-02-261701701701704,0001,700
1983-02-251721721651654,0001,650
1983-02-241691721691726,0001,720
1983-02-171701701701703,0001,700
1983-02-141621621621623,0001,620
1983-02-101671671671671,0001,670
1983-02-081651651651653,0001,650
1983-02-071631651631655,0001,650
1983-02-051651651631633,0001,630
1983-02-041631651631653,0001,650
1983-02-031621621621622,0001,620
1983-02-021641651641653,0001,650
1983-02-011611651611655,0001,650
1983-01-311611611611613,0001,610
1983-01-291601601601601,0001,600
1983-01-281561601561605,0001,600
1983-01-2115815815515511,0001,550
1983-01-201571571571571,0001,570
1983-01-171601601601602,0001,600
1983-01-1415615615615610,0001,560
1983-01-101601601601601,0001,600
1983-01-0715515515515510,0001,550

分割・併合履歴 : [2017-09-27]1株→0.1株