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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 349 | 349 | 340 | 340 | 2,000 | 3,400 |
| 1986-12-26 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1986-12-25 | 345 | 345 | 330 | 330 | 9,000 | 3,300 |
| 1986-12-23 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1986-12-22 | 364 | 364 | 350 | 350 | 9,000 | 3,500 |
| 1986-12-19 | 351 | 352 | 345 | 345 | 8,000 | 3,450 |
| 1986-12-18 | 343 | 345 | 340 | 340 | 14,000 | 3,400 |
| 1986-12-17 | 353 | 353 | 331 | 331 | 14,000 | 3,310 |
| 1986-12-16 | 360 | 360 | 352 | 355 | 13,000 | 3,550 |
| 1986-12-15 | 363 | 363 | 360 | 360 | 9,000 | 3,600 |
| 1986-12-12 | 365 | 365 | 360 | 360 | 17,000 | 3,600 |
| 1986-12-11 | 366 | 369 | 366 | 369 | 7,000 | 3,690 |
| 1986-12-10 | 370 | 370 | 369 | 369 | 8,000 | 3,690 |
| 1986-12-09 | 369 | 369 | 368 | 368 | 9,000 | 3,680 |
| 1986-12-08 | 371 | 371 | 370 | 370 | 4,000 | 3,700 |
| 1986-12-06 | 370 | 370 | 368 | 368 | 6,000 | 3,680 |
| 1986-12-05 | 379 | 379 | 370 | 370 | 12,000 | 3,700 |
| 1986-12-04 | 368 | 370 | 368 | 370 | 17,000 | 3,700 |
| 1986-12-03 | 377 | 377 | 377 | 377 | 5,000 | 3,770 |
| 1986-12-02 | 372 | 372 | 370 | 370 | 16,000 | 3,700 |
| 1986-12-01 | 370 | 370 | 367 | 370 | 21,000 | 3,700 |
| 1986-11-28 | 380 | 380 | 372 | 372 | 6,000 | 3,720 |
| 1986-11-26 | 384 | 384 | 384 | 384 | 5,000 | 3,840 |
| 1986-11-25 | 384 | 384 | 370 | 370 | 7,000 | 3,700 |
| 1986-11-22 | 384 | 384 | 384 | 384 | 5,000 | 3,840 |
| 1986-11-21 | 371 | 384 | 370 | 384 | 23,000 | 3,840 |
| 1986-11-20 | 370 | 370 | 370 | 370 | 17,000 | 3,700 |
| 1986-11-19 | 380 | 380 | 370 | 370 | 10,000 | 3,700 |
| 1986-11-18 | 385 | 385 | 380 | 380 | 6,000 | 3,800 |
| 1986-11-17 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1986-11-14 | 384 | 389 | 380 | 380 | 5,000 | 3,800 |
| 1986-11-13 | 380 | 384 | 380 | 384 | 4,000 | 3,840 |
| 1986-11-12 | 381 | 381 | 379 | 379 | 8,000 | 3,790 |
| 1986-11-11 | 396 | 396 | 396 | 396 | 8,000 | 3,960 |
| 1986-11-07 | 391 | 391 | 362 | 362 | 14,000 | 3,620 |
| 1986-11-06 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1986-11-05 | 395 | 395 | 390 | 390 | 5,000 | 3,900 |
| 1986-11-04 | 399 | 399 | 390 | 390 | 5,000 | 3,900 |
| 1986-11-01 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1986-10-31 | 400 | 400 | 385 | 400 | 28,000 | 4,000 |
| 1986-10-30 | 400 | 400 | 395 | 395 | 6,000 | 3,950 |
| 1986-10-29 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1986-10-27 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1986-10-25 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1986-10-08 | 425 | 460 | 425 | 460 | 86,000 | 4,600 |
| 1986-10-07 | 420 | 425 | 420 | 425 | 10,000 | 4,250 |
| 1986-10-06 | 400 | 405 | 400 | 405 | 5,000 | 4,050 |
| 1986-10-04 | 380 | 400 | 380 | 400 | 14,000 | 4,000 |
| 1986-10-03 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1986-10-02 | 385 | 385 | 380 | 380 | 11,000 | 3,800 |
| 1986-10-01 | 379 | 380 | 374 | 380 | 38,000 | 3,800 |
| 1986-09-30 | 400 | 400 | 390 | 399 | 3,000 | 3,990 |
| 1986-09-29 | 400 | 400 | 399 | 400 | 8,000 | 4,000 |
| 1986-09-27 | 420 | 420 | 400 | 400 | 6,000 | 4,000 |
| 1986-09-26 | 427 | 427 | 427 | 427 | 10,000 | 4,270 |
| 1986-09-25 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1986-09-24 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1986-09-19 | 440 | 460 | 440 | 460 | 25,000 | 4,600 |
| 1986-09-17 | 445 | 450 | 445 | 450 | 117,000 | 4,500 |
| 1986-09-16 | 423 | 431 | 415 | 430 | 34,000 | 4,300 |
| 1986-09-12 | 405 | 418 | 405 | 418 | 9,000 | 4,180 |
| 1986-09-11 | 405 | 405 | 405 | 405 | 9,000 | 4,050 |
| 1986-09-06 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1986-09-05 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1986-09-03 | 450 | 455 | 450 | 455 | 12,000 | 4,550 |
| 1986-09-02 | 450 | 450 | 440 | 450 | 8,000 | 4,500 |
| 1986-09-01 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1986-08-30 | 475 | 475 | 470 | 470 | 7,000 | 4,700 |
| 1986-08-29 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1986-08-28 | 490 | 500 | 490 | 493 | 35,000 | 4,930 |
| 1986-08-27 | 500 | 500 | 480 | 480 | 49,000 | 4,800 |
| 1986-08-26 | 485 | 510 | 485 | 505 | 251,000 | 5,050 |
| 1986-08-25 | 455 | 470 | 451 | 470 | 31,000 | 4,700 |
| 1986-08-22 | 465 | 495 | 465 | 494 | 229,000 | 4,940 |
| 1986-08-21 | 441 | 465 | 441 | 465 | 17,000 | 4,650 |
| 1986-08-20 | 426 | 441 | 426 | 435 | 91,000 | 4,350 |
| 1986-08-19 | 430 | 430 | 430 | 430 | 26,000 | 4,300 |
| 1986-08-18 | 465 | 465 | 463 | 465 | 8,000 | 4,650 |
| 1986-08-15 | 459 | 461 | 458 | 460 | 7,000 | 4,600 |
| 1986-08-14 | 440 | 450 | 437 | 450 | 14,000 | 4,500 |
| 1986-08-13 | 450 | 450 | 443 | 443 | 10,000 | 4,430 |
| 1986-08-12 | 451 | 451 | 446 | 449 | 14,000 | 4,490 |
| 1986-08-11 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1986-08-08 | 437 | 443 | 437 | 443 | 13,000 | 4,430 |
| 1986-08-07 | 440 | 440 | 437 | 437 | 4,000 | 4,370 |
| 1986-08-06 | 460 | 460 | 435 | 435 | 31,000 | 4,350 |
| 1986-08-04 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1986-08-02 | 402 | 410 | 402 | 410 | 17,000 | 4,100 |
| 1986-08-01 | 423 | 424 | 405 | 405 | 55,000 | 4,050 |
| 1986-07-31 | 436 | 441 | 425 | 425 | 29,000 | 4,250 |
| 1986-07-30 | 445 | 445 | 435 | 435 | 19,000 | 4,350 |
| 1986-07-29 | 451 | 451 | 446 | 446 | 20,000 | 4,460 |
| 1986-07-28 | 457 | 457 | 456 | 456 | 8,000 | 4,560 |
| 1986-07-26 | 459 | 459 | 456 | 456 | 13,000 | 4,560 |
| 1986-07-25 | 455 | 456 | 450 | 456 | 15,000 | 4,560 |
| 1986-07-24 | 457 | 457 | 455 | 456 | 10,000 | 4,560 |
| 1986-07-23 | 460 | 460 | 450 | 451 | 27,000 | 4,510 |
| 1986-07-22 | 460 | 465 | 460 | 460 | 9,000 | 4,600 |
| 1986-07-21 | 470 | 470 | 460 | 465 | 11,000 | 4,650 |
| 1986-07-18 | 480 | 480 | 470 | 480 | 14,000 | 4,800 |
| 1986-07-17 | 485 | 485 | 475 | 475 | 4,000 | 4,750 |
| 1986-07-16 | 480 | 490 | 480 | 485 | 104,000 | 4,850 |
| 1986-07-15 | 472 | 472 | 470 | 471 | 23,000 | 4,710 |
| 1986-07-14 | 476 | 476 | 472 | 472 | 8,000 | 4,720 |
| 1986-07-11 | 480 | 480 | 472 | 476 | 23,000 | 4,760 |
| 1986-07-10 | 479 | 489 | 475 | 480 | 24,000 | 4,800 |
| 1986-07-09 | 490 | 490 | 472 | 472 | 8,000 | 4,720 |
| 1986-07-08 | 495 | 495 | 485 | 490 | 17,000 | 4,900 |
| 1986-07-07 | 496 | 496 | 485 | 485 | 17,000 | 4,850 |
| 1986-07-05 | 499 | 499 | 490 | 497 | 11,000 | 4,970 |
| 1986-07-04 | 500 | 505 | 500 | 500 | 30,000 | 5,000 |
| 1986-07-03 | 490 | 500 | 482 | 482 | 26,000 | 4,820 |
| 1986-07-02 | 510 | 510 | 490 | 490 | 36,000 | 4,900 |
| 1986-07-01 | 500 | 500 | 482 | 500 | 109,000 | 5,000 |
| 1986-06-30 | 480 | 485 | 470 | 470 | 32,000 | 4,700 |
| 1986-06-28 | 475 | 480 | 474 | 480 | 41,000 | 4,800 |
| 1986-06-27 | 495 | 495 | 471 | 480 | 31,000 | 4,800 |
| 1986-06-26 | 500 | 500 | 480 | 495 | 19,000 | 4,950 |
| 1986-06-25 | 515 | 515 | 500 | 500 | 23,000 | 5,000 |
| 1986-06-24 | 500 | 515 | 500 | 510 | 56,000 | 5,100 |
| 1986-06-23 | 480 | 500 | 480 | 500 | 58,000 | 5,000 |
| 1986-06-21 | 487 | 487 | 470 | 470 | 23,000 | 4,700 |
| 1986-06-20 | 495 | 500 | 490 | 490 | 40,000 | 4,900 |
| 1986-06-19 | 500 | 510 | 490 | 495 | 59,000 | 4,950 |
| 1986-06-18 | 513 | 516 | 500 | 508 | 98,000 | 5,080 |
| 1986-06-17 | 514 | 534 | 510 | 511 | 345,000 | 5,110 |
| 1986-06-16 | 507 | 510 | 495 | 509 | 414,000 | 5,090 |
| 1986-06-13 | 458 | 490 | 457 | 472 | 952,000 | 4,720 |
| 1986-06-12 | 475 | 475 | 460 | 460 | 32,000 | 4,600 |
| 1986-06-11 | 469 | 472 | 462 | 470 | 28,000 | 4,700 |
| 1986-06-10 | 460 | 462 | 460 | 462 | 4,000 | 4,620 |
| 1986-06-09 | 462 | 462 | 462 | 462 | 10,000 | 4,620 |
| 1986-06-07 | 465 | 465 | 452 | 452 | 12,000 | 4,520 |
| 1986-06-06 | 454 | 460 | 453 | 460 | 6,000 | 4,600 |
| 1986-06-05 | 456 | 457 | 452 | 452 | 22,000 | 4,520 |
| 1986-06-04 | 457 | 457 | 452 | 452 | 19,000 | 4,520 |
| 1986-06-02 | 452 | 452 | 452 | 452 | 6,000 | 4,520 |
| 1986-05-31 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1986-05-30 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1986-05-29 | 450 | 451 | 448 | 451 | 9,000 | 4,510 |
| 1986-05-28 | 460 | 460 | 450 | 459 | 20,000 | 4,590 |
| 1986-05-27 | 466 | 470 | 462 | 470 | 22,000 | 4,700 |
| 1986-05-26 | 465 | 465 | 460 | 460 | 17,000 | 4,600 |
| 1986-05-24 | 464 | 464 | 459 | 459 | 2,000 | 4,590 |
| 1986-05-23 | 460 | 464 | 460 | 464 | 6,000 | 4,640 |
| 1986-05-22 | 465 | 465 | 445 | 450 | 20,000 | 4,500 |
| 1986-05-21 | 460 | 465 | 460 | 465 | 6,000 | 4,650 |
| 1986-05-19 | 461 | 465 | 450 | 450 | 22,000 | 4,500 |
| 1986-05-16 | 462 | 462 | 460 | 460 | 7,000 | 4,600 |
| 1986-05-15 | 445 | 457 | 442 | 457 | 10,000 | 4,570 |
| 1986-05-14 | 430 | 440 | 430 | 440 | 24,000 | 4,400 |
| 1986-05-13 | 452 | 452 | 445 | 445 | 10,000 | 4,450 |
| 1986-05-12 | 452 | 453 | 451 | 452 | 12,000 | 4,520 |
| 1986-05-08 | 452 | 452 | 450 | 450 | 8,000 | 4,500 |
| 1986-05-07 | 453 | 455 | 452 | 452 | 6,000 | 4,520 |
| 1986-05-06 | 459 | 459 | 458 | 458 | 2,000 | 4,580 |
| 1986-05-02 | 462 | 462 | 460 | 460 | 9,000 | 4,600 |
| 1986-05-01 | 462 | 465 | 462 | 462 | 9,000 | 4,620 |
| 1986-04-28 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1986-04-26 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1986-04-25 | 464 | 464 | 460 | 464 | 5,000 | 4,640 |
| 1986-04-24 | 468 | 468 | 465 | 465 | 6,000 | 4,650 |
| 1986-04-23 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1986-04-22 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1986-04-21 | 470 | 470 | 460 | 470 | 5,000 | 4,700 |
| 1986-04-19 | 465 | 470 | 465 | 470 | 3,000 | 4,700 |
| 1986-04-18 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1986-04-17 | 491 | 493 | 473 | 473 | 21,000 | 4,730 |
| 1986-04-16 | 480 | 490 | 480 | 485 | 20,000 | 4,850 |
| 1986-04-15 | 473 | 475 | 473 | 473 | 11,000 | 4,730 |
| 1986-04-14 | 450 | 465 | 450 | 465 | 7,000 | 4,650 |
| 1986-04-11 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1986-04-10 | 445 | 445 | 440 | 445 | 11,000 | 4,450 |
| 1986-04-09 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1986-04-08 | 441 | 441 | 440 | 440 | 4,000 | 4,400 |
| 1986-04-07 | 450 | 450 | 441 | 441 | 8,000 | 4,410 |
| 1986-04-04 | 440 | 442 | 440 | 440 | 18,000 | 4,400 |
| 1986-04-03 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1986-04-02 | 442 | 442 | 441 | 441 | 5,000 | 4,410 |
| 1986-04-01 | 451 | 451 | 441 | 441 | 8,000 | 4,410 |
| 1986-03-28 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1986-03-27 | 470 | 470 | 460 | 460 | 10,000 | 4,600 |
| 1986-03-25 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1986-03-24 | 448 | 448 | 445 | 445 | 7,000 | 4,450 |
| 1986-03-18 | 437 | 438 | 436 | 438 | 7,000 | 4,380 |
| 1986-03-17 | 430 | 433 | 430 | 433 | 34,000 | 4,330 |
| 1986-03-15 | 443 | 443 | 430 | 430 | 17,000 | 4,300 |
| 1986-03-14 | 450 | 455 | 441 | 441 | 76,000 | 4,410 |
| 1986-03-13 | 462 | 462 | 450 | 450 | 40,000 | 4,500 |
| 1986-03-12 | 480 | 480 | 460 | 460 | 39,000 | 4,600 |
| 1986-03-11 | 481 | 481 | 480 | 480 | 5,000 | 4,800 |
| 1986-03-10 | 483 | 483 | 480 | 480 | 4,000 | 4,800 |
| 1986-03-07 | 482 | 486 | 480 | 486 | 23,000 | 4,860 |
| 1986-03-06 | 481 | 481 | 480 | 480 | 2,000 | 4,800 |
| 1986-03-05 | 495 | 495 | 480 | 480 | 8,000 | 4,800 |
| 1986-03-04 | 495 | 499 | 495 | 499 | 4,000 | 4,990 |
| 1986-03-03 | 480 | 498 | 480 | 498 | 30,000 | 4,980 |
| 1986-03-01 | 489 | 489 | 477 | 480 | 15,000 | 4,800 |
| 1986-02-28 | 510 | 510 | 490 | 490 | 27,000 | 4,900 |
| 1986-02-27 | 500 | 510 | 500 | 510 | 35,000 | 5,100 |
| 1986-02-26 | 524 | 524 | 500 | 500 | 49,000 | 5,000 |
| 1986-02-25 | 512 | 517 | 500 | 517 | 30,000 | 5,170 |
| 1986-02-24 | 502 | 512 | 501 | 512 | 27,000 | 5,120 |
| 1986-02-22 | 503 | 503 | 503 | 503 | 9,000 | 5,030 |
| 1986-02-21 | 506 | 512 | 506 | 512 | 4,000 | 5,120 |
| 1986-02-20 | 501 | 533 | 501 | 503 | 81,000 | 5,030 |
| 1986-02-19 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1986-02-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1986-02-17 | 531 | 548 | 530 | 530 | 23,000 | 5,300 |
| 1986-02-15 | 513 | 530 | 501 | 530 | 36,000 | 5,300 |
| 1986-02-14 | 505 | 510 | 500 | 510 | 36,000 | 5,100 |
| 1986-02-13 | 505 | 519 | 505 | 507 | 25,000 | 5,070 |
| 1986-02-12 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1986-02-10 | 527 | 527 | 526 | 526 | 2,000 | 5,260 |
| 1986-02-07 | 530 | 530 | 527 | 527 | 22,000 | 5,270 |
| 1986-02-06 | 548 | 548 | 530 | 530 | 12,000 | 5,300 |
| 1986-02-05 | 540 | 560 | 537 | 558 | 100,000 | 5,580 |
| 1986-02-04 | 510 | 540 | 510 | 540 | 40,000 | 5,400 |
| 1986-02-03 | 501 | 510 | 500 | 508 | 28,000 | 5,080 |
| 1986-02-01 | 510 | 510 | 500 | 500 | 22,000 | 5,000 |
| 1986-01-31 | 500 | 510 | 500 | 510 | 39,000 | 5,100 |
| 1986-01-30 | 522 | 522 | 520 | 520 | 26,000 | 5,200 |
| 1986-01-29 | 543 | 545 | 520 | 520 | 22,000 | 5,200 |
| 1986-01-28 | 530 | 545 | 530 | 540 | 25,000 | 5,400 |
| 1986-01-27 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1986-01-25 | 525 | 530 | 515 | 530 | 20,000 | 5,300 |
| 1986-01-24 | 550 | 550 | 535 | 535 | 20,000 | 5,350 |
| 1986-01-23 | 565 | 565 | 540 | 540 | 35,000 | 5,400 |
| 1986-01-22 | 550 | 560 | 540 | 560 | 49,000 | 5,600 |
| 1986-01-21 | 555 | 560 | 551 | 557 | 101,000 | 5,570 |
| 1986-01-20 | 567 | 575 | 543 | 553 | 50,000 | 5,530 |
| 1986-01-18 | 584 | 584 | 564 | 565 | 41,000 | 5,650 |
| 1986-01-17 | 595 | 595 | 575 | 584 | 89,000 | 5,840 |
| 1986-01-16 | 638 | 639 | 595 | 595 | 80,000 | 5,950 |
| 1986-01-14 | 630 | 649 | 619 | 638 | 323,000 | 6,380 |
| 1986-01-13 | 628 | 644 | 608 | 640 | 701,000 | 6,400 |
| 1986-01-10 | 583 | 627 | 583 | 618 | 451,000 | 6,180 |
| 1986-01-09 | 541 | 580 | 541 | 580 | 187,000 | 5,800 |
| 1986-01-08 | 516 | 541 | 516 | 541 | 33,000 | 5,410 |
| 1986-01-07 | 526 | 526 | 526 | 526 | 2,000 | 5,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
