6647 森尾電機(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-273493493403402,0003,400
1986-12-263503503503505,0003,500
1986-12-253453453303309,0003,300
1986-12-233503503503502,0003,500
1986-12-223643643503509,0003,500
1986-12-193513523453458,0003,450
1986-12-1834334534034014,0003,400
1986-12-1735335333133114,0003,310
1986-12-1636036035235513,0003,550
1986-12-153633633603609,0003,600
1986-12-1236536536036017,0003,600
1986-12-113663693663697,0003,690
1986-12-103703703693698,0003,690
1986-12-093693693683689,0003,680
1986-12-083713713703704,0003,700
1986-12-063703703683686,0003,680
1986-12-0537937937037012,0003,700
1986-12-0436837036837017,0003,700
1986-12-033773773773775,0003,770
1986-12-0237237237037016,0003,700
1986-12-0137037036737021,0003,700
1986-11-283803803723726,0003,720
1986-11-263843843843845,0003,840
1986-11-253843843703707,0003,700
1986-11-223843843843845,0003,840
1986-11-2137138437038423,0003,840
1986-11-2037037037037017,0003,700
1986-11-1938038037037010,0003,700
1986-11-183853853803806,0003,800
1986-11-173803803803806,0003,800
1986-11-143843893803805,0003,800
1986-11-133803843803844,0003,840
1986-11-123813813793798,0003,790
1986-11-113963963963968,0003,960
1986-11-0739139136236214,0003,620
1986-11-063903903903904,0003,900
1986-11-053953953903905,0003,900
1986-11-043993993903905,0003,900
1986-11-014004004004004,0004,000
1986-10-3140040038540028,0004,000
1986-10-304004003953956,0003,950
1986-10-294154154154151,0004,150
1986-10-274154154154153,0004,150
1986-10-254154154154152,0004,150
1986-10-0842546042546086,0004,600
1986-10-0742042542042510,0004,250
1986-10-064004054004055,0004,050
1986-10-0438040038040014,0004,000
1986-10-033813813813811,0003,810
1986-10-0238538538038011,0003,800
1986-10-0137938037438038,0003,800
1986-09-304004003903993,0003,990
1986-09-294004003994008,0004,000
1986-09-274204204004006,0004,000
1986-09-2642742742742710,0004,270
1986-09-254494494494492,0004,490
1986-09-244534534534531,0004,530
1986-09-1944046044046025,0004,600
1986-09-17445450445450117,0004,500
1986-09-1642343141543034,0004,300
1986-09-124054184054189,0004,180
1986-09-114054054054059,0004,050
1986-09-064504504504508,0004,500
1986-09-054604604604601,0004,600
1986-09-0345045545045512,0004,550
1986-09-024504504404508,0004,500
1986-09-014604604604605,0004,600
1986-08-304754754704707,0004,700
1986-08-294804804804807,0004,800
1986-08-2849050049049335,0004,930
1986-08-2750050048048049,0004,800
1986-08-26485510485505251,0005,050
1986-08-2545547045147031,0004,700
1986-08-22465495465494229,0004,940
1986-08-2144146544146517,0004,650
1986-08-2042644142643591,0004,350
1986-08-1943043043043026,0004,300
1986-08-184654654634658,0004,650
1986-08-154594614584607,0004,600
1986-08-1444045043745014,0004,500
1986-08-1345045044344310,0004,430
1986-08-1245145144644914,0004,490
1986-08-114374374374371,0004,370
1986-08-0843744343744313,0004,430
1986-08-074404404374374,0004,370
1986-08-0646046043543531,0004,350
1986-08-044154154154151,0004,150
1986-08-0240241040241017,0004,100
1986-08-0142342440540555,0004,050
1986-07-3143644142542529,0004,250
1986-07-3044544543543519,0004,350
1986-07-2945145144644620,0004,460
1986-07-284574574564568,0004,560
1986-07-2645945945645613,0004,560
1986-07-2545545645045615,0004,560
1986-07-2445745745545610,0004,560
1986-07-2346046045045127,0004,510
1986-07-224604654604609,0004,600
1986-07-2147047046046511,0004,650
1986-07-1848048047048014,0004,800
1986-07-174854854754754,0004,750
1986-07-16480490480485104,0004,850
1986-07-1547247247047123,0004,710
1986-07-144764764724728,0004,720
1986-07-1148048047247623,0004,760
1986-07-1047948947548024,0004,800
1986-07-094904904724728,0004,720
1986-07-0849549548549017,0004,900
1986-07-0749649648548517,0004,850
1986-07-0549949949049711,0004,970
1986-07-0450050550050030,0005,000
1986-07-0349050048248226,0004,820
1986-07-0251051049049036,0004,900
1986-07-01500500482500109,0005,000
1986-06-3048048547047032,0004,700
1986-06-2847548047448041,0004,800
1986-06-2749549547148031,0004,800
1986-06-2650050048049519,0004,950
1986-06-2551551550050023,0005,000
1986-06-2450051550051056,0005,100
1986-06-2348050048050058,0005,000
1986-06-2148748747047023,0004,700
1986-06-2049550049049040,0004,900
1986-06-1950051049049559,0004,950
1986-06-1851351650050898,0005,080
1986-06-17514534510511345,0005,110
1986-06-16507510495509414,0005,090
1986-06-13458490457472952,0004,720
1986-06-1247547546046032,0004,600
1986-06-1146947246247028,0004,700
1986-06-104604624604624,0004,620
1986-06-0946246246246210,0004,620
1986-06-0746546545245212,0004,520
1986-06-064544604534606,0004,600
1986-06-0545645745245222,0004,520
1986-06-0445745745245219,0004,520
1986-06-024524524524526,0004,520
1986-05-314514514514513,0004,510
1986-05-304504504504505,0004,500
1986-05-294504514484519,0004,510
1986-05-2846046045045920,0004,590
1986-05-2746647046247022,0004,700
1986-05-2646546546046017,0004,600
1986-05-244644644594592,0004,590
1986-05-234604644604646,0004,640
1986-05-2246546544545020,0004,500
1986-05-214604654604656,0004,650
1986-05-1946146545045022,0004,500
1986-05-164624624604607,0004,600
1986-05-1544545744245710,0004,570
1986-05-1443044043044024,0004,400
1986-05-1345245244544510,0004,450
1986-05-1245245345145212,0004,520
1986-05-084524524504508,0004,500
1986-05-074534554524526,0004,520
1986-05-064594594584582,0004,580
1986-05-024624624604609,0004,600
1986-05-014624654624629,0004,620
1986-04-284614614614611,0004,610
1986-04-264604604604607,0004,600
1986-04-254644644604645,0004,640
1986-04-244684684654656,0004,650
1986-04-234704704704701,0004,700
1986-04-224704704704703,0004,700
1986-04-214704704604705,0004,700
1986-04-194654704654703,0004,700
1986-04-184704704704705,0004,700
1986-04-1749149347347321,0004,730
1986-04-1648049048048520,0004,850
1986-04-1547347547347311,0004,730
1986-04-144504654504657,0004,650
1986-04-114464464464462,0004,460
1986-04-1044544544044511,0004,450
1986-04-094454454454454,0004,450
1986-04-084414414404404,0004,400
1986-04-074504504414418,0004,410
1986-04-0444044244044018,0004,400
1986-04-034414414414412,0004,410
1986-04-024424424414415,0004,410
1986-04-014514514414418,0004,410
1986-03-284504504504502,0004,500
1986-03-2747047046046010,0004,600
1986-03-254454454454454,0004,450
1986-03-244484484454457,0004,450
1986-03-184374384364387,0004,380
1986-03-1743043343043334,0004,330
1986-03-1544344343043017,0004,300
1986-03-1445045544144176,0004,410
1986-03-1346246245045040,0004,500
1986-03-1248048046046039,0004,600
1986-03-114814814804805,0004,800
1986-03-104834834804804,0004,800
1986-03-0748248648048623,0004,860
1986-03-064814814804802,0004,800
1986-03-054954954804808,0004,800
1986-03-044954994954994,0004,990
1986-03-0348049848049830,0004,980
1986-03-0148948947748015,0004,800
1986-02-2851051049049027,0004,900
1986-02-2750051050051035,0005,100
1986-02-2652452450050049,0005,000
1986-02-2551251750051730,0005,170
1986-02-2450251250151227,0005,120
1986-02-225035035035039,0005,030
1986-02-215065125065124,0005,120
1986-02-2050153350150381,0005,030
1986-02-195005005005009,0005,000
1986-02-185305305305301,0005,300
1986-02-1753154853053023,0005,300
1986-02-1551353050153036,0005,300
1986-02-1450551050051036,0005,100
1986-02-1350551950550725,0005,070
1986-02-125255255255252,0005,250
1986-02-105275275265262,0005,260
1986-02-0753053052752722,0005,270
1986-02-0654854853053012,0005,300
1986-02-05540560537558100,0005,580
1986-02-0451054051054040,0005,400
1986-02-0350151050050828,0005,080
1986-02-0151051050050022,0005,000
1986-01-3150051050051039,0005,100
1986-01-3052252252052026,0005,200
1986-01-2954354552052022,0005,200
1986-01-2853054553054025,0005,400
1986-01-275405405405402,0005,400
1986-01-2552553051553020,0005,300
1986-01-2455055053553520,0005,350
1986-01-2356556554054035,0005,400
1986-01-2255056054056049,0005,600
1986-01-21555560551557101,0005,570
1986-01-2056757554355350,0005,530
1986-01-1858458456456541,0005,650
1986-01-1759559557558489,0005,840
1986-01-1663863959559580,0005,950
1986-01-14630649619638323,0006,380
1986-01-13628644608640701,0006,400
1986-01-10583627583618451,0006,180
1986-01-09541580541580187,0005,800
1986-01-0851654151654133,0005,410
1986-01-075265265265262,0005,260

分割・併合履歴 : [2017-09-27]1株→0.1株