6647 森尾電機(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 371 | 371 | 370 | 370 | 8,000 | 3,700 |
| 1987-12-26 | 376 | 376 | 367 | 367 | 10,000 | 3,670 |
| 1987-12-25 | 380 | 380 | 368 | 370 | 8,000 | 3,700 |
| 1987-12-24 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1987-12-23 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1987-12-18 | 400 | 403 | 390 | 403 | 16,000 | 4,030 |
| 1987-12-17 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 1987-12-16 | 396 | 409 | 396 | 409 | 8,000 | 4,090 |
| 1987-12-15 | 396 | 399 | 394 | 395 | 7,000 | 3,950 |
| 1987-12-14 | 389 | 390 | 389 | 390 | 6,000 | 3,900 |
| 1987-12-11 | 395 | 395 | 390 | 390 | 10,000 | 3,900 |
| 1987-12-10 | 394 | 394 | 390 | 390 | 4,000 | 3,900 |
| 1987-12-09 | 380 | 394 | 379 | 394 | 9,000 | 3,940 |
| 1987-12-08 | 370 | 379 | 370 | 379 | 7,000 | 3,790 |
| 1987-12-07 | 366 | 374 | 366 | 374 | 20,000 | 3,740 |
| 1987-12-05 | 375 | 375 | 366 | 366 | 3,000 | 3,660 |
| 1987-12-04 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1987-12-03 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1987-12-02 | 356 | 356 | 355 | 355 | 4,000 | 3,550 |
| 1987-12-01 | 365 | 365 | 351 | 351 | 7,000 | 3,510 |
| 1987-11-30 | 376 | 376 | 370 | 370 | 8,000 | 3,700 |
| 1987-11-25 | 357 | 357 | 356 | 356 | 14,000 | 3,560 |
| 1987-11-24 | 357 | 357 | 357 | 357 | 5,000 | 3,570 |
| 1987-11-20 | 358 | 358 | 357 | 357 | 9,000 | 3,570 |
| 1987-11-19 | 358 | 358 | 358 | 358 | 7,000 | 3,580 |
| 1987-11-18 | 368 | 368 | 358 | 358 | 3,000 | 3,580 |
| 1987-11-17 | 358 | 366 | 358 | 358 | 7,000 | 3,580 |
| 1987-11-16 | 357 | 357 | 357 | 357 | 3,000 | 3,570 |
| 1987-11-13 | 368 | 368 | 352 | 352 | 3,000 | 3,520 |
| 1987-11-12 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1987-11-11 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1987-11-10 | 375 | 375 | 370 | 370 | 10,000 | 3,700 |
| 1987-11-09 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1987-11-07 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 1987-11-06 | 381 | 381 | 375 | 375 | 29,000 | 3,750 |
| 1987-11-05 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1987-11-02 | 380 | 381 | 380 | 381 | 14,000 | 3,810 |
| 1987-10-30 | 390 | 390 | 380 | 380 | 3,000 | 3,800 |
| 1987-10-29 | 395 | 395 | 385 | 385 | 3,000 | 3,850 |
| 1987-10-28 | 398 | 398 | 398 | 398 | 3,000 | 3,980 |
| 1987-10-27 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1987-10-26 | 401 | 401 | 400 | 400 | 7,000 | 4,000 |
| 1987-10-24 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1987-10-23 | 409 | 409 | 400 | 401 | 7,000 | 4,010 |
| 1987-10-22 | 410 | 410 | 402 | 410 | 19,000 | 4,100 |
| 1987-10-21 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 1987-10-19 | 450 | 450 | 437 | 437 | 35,000 | 4,370 |
| 1987-10-16 | 449 | 449 | 441 | 445 | 31,000 | 4,450 |
| 1987-10-15 | 448 | 449 | 445 | 445 | 12,000 | 4,450 |
| 1987-10-14 | 445 | 449 | 440 | 449 | 25,000 | 4,490 |
| 1987-10-13 | 446 | 450 | 440 | 445 | 17,000 | 4,450 |
| 1987-10-12 | 440 | 450 | 440 | 445 | 20,000 | 4,450 |
| 1987-10-09 | 449 | 450 | 440 | 440 | 24,000 | 4,400 |
| 1987-10-08 | 444 | 450 | 444 | 450 | 29,000 | 4,500 |
| 1987-10-07 | 447 | 448 | 440 | 443 | 22,000 | 4,430 |
| 1987-10-06 | 450 | 450 | 445 | 448 | 25,000 | 4,480 |
| 1987-10-05 | 440 | 440 | 440 | 440 | 18,000 | 4,400 |
| 1987-10-03 | 435 | 435 | 420 | 420 | 14,000 | 4,200 |
| 1987-10-02 | 418 | 430 | 415 | 430 | 17,000 | 4,300 |
| 1987-10-01 | 430 | 430 | 415 | 415 | 40,000 | 4,150 |
| 1987-09-30 | 419 | 430 | 418 | 430 | 6,000 | 4,300 |
| 1987-09-29 | 420 | 420 | 418 | 418 | 22,000 | 4,180 |
| 1987-09-28 | 420 | 420 | 420 | 420 | 14,000 | 4,200 |
| 1987-09-26 | 421 | 421 | 420 | 420 | 5,000 | 4,200 |
| 1987-09-25 | 418 | 418 | 417 | 417 | 6,000 | 4,170 |
| 1987-09-24 | 422 | 422 | 415 | 415 | 32,000 | 4,150 |
| 1987-09-22 | 424 | 424 | 422 | 422 | 8,000 | 4,220 |
| 1987-09-21 | 426 | 427 | 420 | 420 | 24,000 | 4,200 |
| 1987-09-18 | 441 | 445 | 425 | 425 | 38,000 | 4,250 |
| 1987-09-17 | 423 | 428 | 423 | 428 | 5,000 | 4,280 |
| 1987-09-16 | 421 | 426 | 420 | 425 | 9,000 | 4,250 |
| 1987-09-14 | 420 | 422 | 420 | 421 | 25,000 | 4,210 |
| 1987-09-10 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1987-09-09 | 421 | 421 | 421 | 421 | 5,000 | 4,210 |
| 1987-09-08 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1987-09-07 | 431 | 436 | 428 | 428 | 8,000 | 4,280 |
| 1987-09-05 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 1987-09-04 | 428 | 428 | 428 | 428 | 4,000 | 4,280 |
| 1987-09-03 | 445 | 445 | 418 | 418 | 30,000 | 4,180 |
| 1987-09-02 | 450 | 460 | 450 | 450 | 39,000 | 4,500 |
| 1987-09-01 | 441 | 451 | 440 | 450 | 18,000 | 4,500 |
| 1987-08-31 | 437 | 437 | 432 | 432 | 23,000 | 4,320 |
| 1987-08-29 | 422 | 422 | 421 | 422 | 5,000 | 4,220 |
| 1987-08-28 | 425 | 430 | 421 | 421 | 31,000 | 4,210 |
| 1987-08-27 | 430 | 430 | 425 | 425 | 19,000 | 4,250 |
| 1987-08-26 | 430 | 430 | 425 | 425 | 4,000 | 4,250 |
| 1987-08-25 | 435 | 435 | 420 | 420 | 14,000 | 4,200 |
| 1987-08-24 | 433 | 433 | 423 | 430 | 31,000 | 4,300 |
| 1987-08-22 | 426 | 428 | 425 | 428 | 12,000 | 4,280 |
| 1987-08-21 | 430 | 433 | 421 | 425 | 36,000 | 4,250 |
| 1987-08-20 | 438 | 438 | 430 | 430 | 21,000 | 4,300 |
| 1987-08-19 | 431 | 443 | 430 | 436 | 17,000 | 4,360 |
| 1987-08-18 | 449 | 449 | 431 | 431 | 14,000 | 4,310 |
| 1987-08-17 | 450 | 450 | 444 | 444 | 3,000 | 4,440 |
| 1987-08-14 | 435 | 450 | 435 | 450 | 15,000 | 4,500 |
| 1987-08-13 | 431 | 440 | 430 | 435 | 19,000 | 4,350 |
| 1987-08-12 | 431 | 435 | 430 | 431 | 18,000 | 4,310 |
| 1987-08-11 | 438 | 438 | 425 | 428 | 25,000 | 4,280 |
| 1987-08-10 | 437 | 437 | 415 | 415 | 40,000 | 4,150 |
| 1987-08-07 | 426 | 455 | 426 | 440 | 29,000 | 4,400 |
| 1987-08-06 | 445 | 445 | 423 | 424 | 29,000 | 4,240 |
| 1987-08-05 | 426 | 441 | 423 | 440 | 80,000 | 4,400 |
| 1987-08-04 | 446 | 450 | 436 | 436 | 61,000 | 4,360 |
| 1987-08-03 | 480 | 480 | 451 | 470 | 101,000 | 4,700 |
| 1987-08-01 | 493 | 497 | 465 | 480 | 173,000 | 4,800 |
| 1987-07-31 | 465 | 501 | 465 | 483 | 546,000 | 4,830 |
| 1987-07-30 | 410 | 460 | 409 | 450 | 646,000 | 4,500 |
| 1987-07-29 | 374 | 410 | 374 | 410 | 374,000 | 4,100 |
| 1987-07-28 | 377 | 377 | 370 | 374 | 10,000 | 3,740 |
| 1987-07-27 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 1987-07-25 | 374 | 374 | 373 | 373 | 2,000 | 3,730 |
| 1987-07-24 | 366 | 374 | 365 | 374 | 11,000 | 3,740 |
| 1987-07-23 | 370 | 370 | 366 | 366 | 9,000 | 3,660 |
| 1987-07-22 | 375 | 375 | 370 | 370 | 19,000 | 3,700 |
| 1987-07-21 | 377 | 377 | 374 | 375 | 11,000 | 3,750 |
| 1987-07-20 | 378 | 380 | 377 | 377 | 4,000 | 3,770 |
| 1987-07-17 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1987-07-16 | 375 | 375 | 374 | 374 | 2,000 | 3,740 |
| 1987-07-15 | 383 | 383 | 374 | 374 | 11,000 | 3,740 |
| 1987-07-14 | 374 | 374 | 374 | 374 | 41,000 | 3,740 |
| 1987-07-13 | 371 | 375 | 371 | 373 | 6,000 | 3,730 |
| 1987-07-10 | 390 | 392 | 380 | 380 | 11,000 | 3,800 |
| 1987-07-09 | 384 | 385 | 384 | 385 | 7,000 | 3,850 |
| 1987-07-08 | 392 | 392 | 392 | 392 | 7,000 | 3,920 |
| 1987-07-07 | 385 | 395 | 382 | 382 | 54,000 | 3,820 |
| 1987-07-06 | 371 | 380 | 370 | 380 | 27,000 | 3,800 |
| 1987-07-04 | 370 | 370 | 363 | 363 | 3,000 | 3,630 |
| 1987-07-03 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1987-07-02 | 370 | 385 | 370 | 375 | 17,000 | 3,750 |
| 1987-06-30 | 385 | 385 | 380 | 380 | 3,000 | 3,800 |
| 1987-06-29 | 370 | 386 | 370 | 386 | 19,000 | 3,860 |
| 1987-06-27 | 385 | 385 | 370 | 370 | 14,000 | 3,700 |
| 1987-06-26 | 390 | 390 | 380 | 380 | 43,000 | 3,800 |
| 1987-06-25 | 375 | 375 | 370 | 375 | 38,000 | 3,750 |
| 1987-06-24 | 351 | 370 | 350 | 350 | 32,000 | 3,500 |
| 1987-06-23 | 359 | 359 | 350 | 350 | 11,000 | 3,500 |
| 1987-06-22 | 360 | 360 | 350 | 360 | 15,000 | 3,600 |
| 1987-06-19 | 375 | 375 | 364 | 364 | 6,000 | 3,640 |
| 1987-06-18 | 376 | 380 | 374 | 375 | 5,000 | 3,750 |
| 1987-06-17 | 386 | 386 | 376 | 376 | 23,000 | 3,760 |
| 1987-06-16 | 380 | 385 | 380 | 381 | 18,000 | 3,810 |
| 1987-06-15 | 367 | 380 | 367 | 376 | 18,000 | 3,760 |
| 1987-06-12 | 368 | 368 | 360 | 366 | 23,000 | 3,660 |
| 1987-06-11 | 364 | 364 | 363 | 363 | 8,000 | 3,630 |
| 1987-06-10 | 364 | 364 | 363 | 364 | 10,000 | 3,640 |
| 1987-06-08 | 365 | 365 | 360 | 365 | 5,000 | 3,650 |
| 1987-06-06 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1987-06-05 | 365 | 365 | 356 | 356 | 18,000 | 3,560 |
| 1987-06-04 | 360 | 365 | 360 | 365 | 10,000 | 3,650 |
| 1987-06-02 | 359 | 360 | 359 | 359 | 9,000 | 3,590 |
| 1987-06-01 | 351 | 360 | 351 | 360 | 4,000 | 3,600 |
| 1987-05-30 | 343 | 346 | 343 | 346 | 5,000 | 3,460 |
| 1987-05-29 | 345 | 345 | 343 | 343 | 7,000 | 3,430 |
| 1987-05-28 | 360 | 360 | 350 | 350 | 9,000 | 3,500 |
| 1987-05-27 | 335 | 350 | 335 | 350 | 9,000 | 3,500 |
| 1987-05-26 | 349 | 349 | 340 | 340 | 10,000 | 3,400 |
| 1987-05-25 | 341 | 344 | 340 | 344 | 7,000 | 3,440 |
| 1987-05-23 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1987-05-22 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 1987-05-21 | 330 | 330 | 325 | 325 | 2,000 | 3,250 |
| 1987-05-20 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1987-05-15 | 321 | 321 | 318 | 320 | 17,000 | 3,200 |
| 1987-05-14 | 325 | 325 | 320 | 320 | 12,000 | 3,200 |
| 1987-05-13 | 322 | 322 | 321 | 321 | 2,000 | 3,210 |
| 1987-05-12 | 321 | 321 | 320 | 320 | 8,000 | 3,200 |
| 1987-05-11 | 325 | 330 | 322 | 322 | 5,000 | 3,220 |
| 1987-05-08 | 330 | 330 | 325 | 325 | 4,000 | 3,250 |
| 1987-05-07 | 325 | 325 | 325 | 325 | 8,000 | 3,250 |
| 1987-05-06 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1987-05-02 | 329 | 329 | 325 | 325 | 2,000 | 3,250 |
| 1987-04-30 | 332 | 332 | 330 | 330 | 3,000 | 3,300 |
| 1987-04-28 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1987-04-27 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 1987-04-24 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1987-04-23 | 330 | 330 | 325 | 325 | 4,000 | 3,250 |
| 1987-04-22 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1987-04-17 | 339 | 349 | 339 | 349 | 3,000 | 3,490 |
| 1987-04-16 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1987-04-15 | 321 | 332 | 321 | 332 | 7,000 | 3,320 |
| 1987-04-14 | 320 | 321 | 320 | 321 | 11,000 | 3,210 |
| 1987-04-13 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 1987-04-10 | 332 | 332 | 325 | 325 | 19,000 | 3,250 |
| 1987-04-08 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1987-04-06 | 345 | 345 | 330 | 330 | 17,000 | 3,300 |
| 1987-04-01 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1987-03-26 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1987-03-25 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1987-03-23 | 390 | 390 | 390 | 390 | 58,000 | 3,900 |
| 1987-03-19 | 399 | 400 | 390 | 400 | 15,000 | 4,000 |
| 1987-03-18 | 390 | 405 | 390 | 405 | 521,000 | 4,050 |
| 1987-03-17 | 396 | 400 | 394 | 400 | 14,000 | 4,000 |
| 1987-03-16 | 386 | 400 | 385 | 395 | 25,000 | 3,950 |
| 1987-03-13 | 393 | 395 | 380 | 381 | 17,000 | 3,810 |
| 1987-03-12 | 375 | 395 | 375 | 395 | 38,000 | 3,950 |
| 1987-03-11 | 365 | 380 | 365 | 380 | 14,000 | 3,800 |
| 1987-03-10 | 365 | 370 | 365 | 365 | 9,000 | 3,650 |
| 1987-03-09 | 345 | 360 | 345 | 360 | 9,000 | 3,600 |
| 1987-03-07 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1987-03-06 | 352 | 360 | 350 | 350 | 17,000 | 3,500 |
| 1987-03-05 | 330 | 350 | 330 | 350 | 4,000 | 3,500 |
| 1987-03-04 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1987-03-03 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1987-03-02 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1987-02-28 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1987-02-27 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1987-02-26 | 340 | 340 | 330 | 340 | 15,000 | 3,400 |
| 1987-02-25 | 331 | 331 | 330 | 330 | 8,000 | 3,300 |
| 1987-02-24 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1987-02-23 | 333 | 333 | 330 | 333 | 15,000 | 3,330 |
| 1987-02-20 | 335 | 340 | 332 | 332 | 15,000 | 3,320 |
| 1987-02-19 | 339 | 339 | 335 | 335 | 6,000 | 3,350 |
| 1987-02-18 | 340 | 340 | 335 | 335 | 6,000 | 3,350 |
| 1987-02-17 | 340 | 340 | 340 | 340 | 11,000 | 3,400 |
| 1987-02-16 | 341 | 341 | 340 | 340 | 5,000 | 3,400 |
| 1987-02-13 | 340 | 341 | 340 | 341 | 3,000 | 3,410 |
| 1987-02-09 | 340 | 340 | 335 | 335 | 9,000 | 3,350 |
| 1987-02-07 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1987-02-06 | 340 | 341 | 340 | 340 | 8,000 | 3,400 |
| 1987-02-03 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 1987-02-02 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1987-01-31 | 345 | 345 | 341 | 341 | 6,000 | 3,410 |
| 1987-01-30 | 350 | 350 | 340 | 340 | 5,000 | 3,400 |
| 1987-01-29 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1987-01-27 | 396 | 400 | 385 | 385 | 14,000 | 3,850 |
| 1987-01-26 | 371 | 400 | 370 | 400 | 93,000 | 4,000 |
| 1987-01-24 | 350 | 370 | 345 | 370 | 36,000 | 3,700 |
| 1987-01-23 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1987-01-21 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 1987-01-20 | 350 | 360 | 350 | 360 | 10,000 | 3,600 |
| 1987-01-19 | 330 | 350 | 330 | 350 | 31,000 | 3,500 |
| 1987-01-16 | 330 | 330 | 320 | 320 | 15,000 | 3,200 |
| 1987-01-14 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 1987-01-12 | 340 | 340 | 330 | 330 | 5,000 | 3,300 |
| 1987-01-09 | 345 | 345 | 340 | 340 | 2,000 | 3,400 |
| 1987-01-08 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1987-01-06 | 340 | 350 | 340 | 350 | 3,000 | 3,500 |
| 1987-01-05 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
