6647 森尾電機(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 650 | 665 | 650 | 665 | 8,000 | 6,650 |
| 1988-12-26 | 640 | 650 | 639 | 650 | 17,000 | 6,500 |
| 1988-12-24 | 659 | 659 | 650 | 650 | 7,000 | 6,500 |
| 1988-12-23 | 663 | 663 | 650 | 660 | 21,000 | 6,600 |
| 1988-12-22 | 665 | 665 | 655 | 665 | 11,000 | 6,650 |
| 1988-12-21 | 650 | 681 | 649 | 665 | 55,000 | 6,650 |
| 1988-12-20 | 636 | 650 | 636 | 645 | 22,000 | 6,450 |
| 1988-12-19 | 620 | 620 | 600 | 600 | 14,000 | 6,000 |
| 1988-12-16 | 630 | 630 | 611 | 611 | 11,000 | 6,110 |
| 1988-12-15 | 620 | 625 | 620 | 625 | 6,000 | 6,250 |
| 1988-12-14 | 615 | 615 | 612 | 615 | 9,000 | 6,150 |
| 1988-12-13 | 620 | 620 | 615 | 615 | 3,000 | 6,150 |
| 1988-12-12 | 630 | 630 | 620 | 620 | 10,000 | 6,200 |
| 1988-12-09 | 635 | 635 | 620 | 620 | 9,000 | 6,200 |
| 1988-12-08 | 646 | 650 | 640 | 645 | 13,000 | 6,450 |
| 1988-12-07 | 643 | 646 | 636 | 646 | 27,000 | 6,460 |
| 1988-12-06 | 635 | 636 | 635 | 636 | 6,000 | 6,360 |
| 1988-12-05 | 645 | 645 | 635 | 645 | 6,000 | 6,450 |
| 1988-12-03 | 638 | 645 | 635 | 644 | 16,000 | 6,440 |
| 1988-12-02 | 640 | 650 | 630 | 645 | 28,000 | 6,450 |
| 1988-12-01 | 631 | 645 | 631 | 640 | 12,000 | 6,400 |
| 1988-11-30 | 628 | 635 | 619 | 630 | 36,000 | 6,300 |
| 1988-11-29 | 618 | 640 | 618 | 618 | 34,000 | 6,180 |
| 1988-11-28 | 649 | 649 | 630 | 638 | 36,000 | 6,380 |
| 1988-11-26 | 600 | 609 | 595 | 609 | 21,000 | 6,090 |
| 1988-11-25 | 588 | 599 | 571 | 590 | 21,000 | 5,900 |
| 1988-11-24 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
| 1988-11-22 | 570 | 570 | 568 | 570 | 14,000 | 5,700 |
| 1988-11-18 | 570 | 571 | 555 | 555 | 12,000 | 5,550 |
| 1988-11-17 | 556 | 570 | 556 | 560 | 7,000 | 5,600 |
| 1988-11-16 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1988-11-15 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1988-11-14 | 570 | 570 | 550 | 550 | 5,000 | 5,500 |
| 1988-11-11 | 554 | 554 | 554 | 554 | 3,000 | 5,540 |
| 1988-11-10 | 526 | 554 | 526 | 554 | 8,000 | 5,540 |
| 1988-11-09 | 531 | 531 | 531 | 531 | 8,000 | 5,310 |
| 1988-11-07 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1988-11-05 | 594 | 594 | 594 | 594 | 2,000 | 5,940 |
| 1988-11-04 | 580 | 599 | 580 | 598 | 15,000 | 5,980 |
| 1988-11-02 | 550 | 580 | 550 | 580 | 12,000 | 5,800 |
| 1988-11-01 | 536 | 560 | 535 | 560 | 8,000 | 5,600 |
| 1988-10-31 | 525 | 530 | 520 | 530 | 36,000 | 5,300 |
| 1988-10-29 | 533 | 533 | 520 | 525 | 40,000 | 5,250 |
| 1988-10-28 | 523 | 523 | 521 | 523 | 4,000 | 5,230 |
| 1988-10-27 | 521 | 521 | 520 | 521 | 8,000 | 5,210 |
| 1988-10-26 | 521 | 521 | 521 | 521 | 12,000 | 5,210 |
| 1988-10-25 | 520 | 521 | 520 | 521 | 10,000 | 5,210 |
| 1988-10-24 | 540 | 540 | 520 | 520 | 23,000 | 5,200 |
| 1988-10-22 | 541 | 541 | 540 | 540 | 4,000 | 5,400 |
| 1988-10-21 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 1988-10-19 | 525 | 544 | 525 | 539 | 12,000 | 5,390 |
| 1988-10-18 | 564 | 564 | 530 | 530 | 9,000 | 5,300 |
| 1988-10-17 | 540 | 554 | 540 | 554 | 9,000 | 5,540 |
| 1988-10-14 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1988-10-13 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1988-10-05 | 605 | 605 | 595 | 600 | 18,000 | 6,000 |
| 1988-10-04 | 600 | 601 | 600 | 600 | 13,000 | 6,000 |
| 1988-10-03 | 561 | 581 | 560 | 580 | 12,000 | 5,800 |
| 1988-10-01 | 551 | 561 | 551 | 561 | 6,000 | 5,610 |
| 1988-09-30 | 530 | 550 | 530 | 550 | 10,000 | 5,500 |
| 1988-09-29 | 525 | 531 | 525 | 530 | 34,000 | 5,300 |
| 1988-09-28 | 520 | 530 | 516 | 530 | 6,000 | 5,300 |
| 1988-09-27 | 502 | 519 | 501 | 510 | 33,000 | 5,100 |
| 1988-09-26 | 515 | 515 | 502 | 505 | 51,000 | 5,050 |
| 1988-09-24 | 520 | 520 | 511 | 511 | 19,000 | 5,110 |
| 1988-09-22 | 527 | 527 | 511 | 518 | 14,000 | 5,180 |
| 1988-09-21 | 556 | 556 | 538 | 538 | 9,000 | 5,380 |
| 1988-09-20 | 555 | 556 | 555 | 555 | 10,000 | 5,550 |
| 1988-09-19 | 580 | 580 | 570 | 570 | 26,000 | 5,700 |
| 1988-09-16 | 590 | 590 | 575 | 575 | 3,000 | 5,750 |
| 1988-09-14 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1988-09-13 | 571 | 576 | 570 | 570 | 17,000 | 5,700 |
| 1988-09-12 | 576 | 576 | 571 | 571 | 4,000 | 5,710 |
| 1988-09-09 | 591 | 592 | 580 | 580 | 12,000 | 5,800 |
| 1988-09-08 | 581 | 600 | 580 | 600 | 9,000 | 6,000 |
| 1988-09-07 | 589 | 590 | 585 | 585 | 15,000 | 5,850 |
| 1988-09-05 | 585 | 590 | 585 | 590 | 5,000 | 5,900 |
| 1988-09-03 | 589 | 589 | 580 | 580 | 2,000 | 5,800 |
| 1988-09-01 | 586 | 590 | 580 | 590 | 15,000 | 5,900 |
| 1988-08-30 | 591 | 595 | 591 | 595 | 6,000 | 5,950 |
| 1988-08-29 | 592 | 592 | 592 | 592 | 1,000 | 5,920 |
| 1988-08-27 | 617 | 617 | 590 | 590 | 4,000 | 5,900 |
| 1988-08-26 | 618 | 618 | 618 | 618 | 3,000 | 6,180 |
| 1988-08-25 | 600 | 600 | 591 | 591 | 10,000 | 5,910 |
| 1988-08-24 | 592 | 592 | 592 | 592 | 1,000 | 5,920 |
| 1988-08-23 | 600 | 600 | 591 | 591 | 16,000 | 5,910 |
| 1988-08-22 | 600 | 610 | 595 | 595 | 9,000 | 5,950 |
| 1988-08-19 | 610 | 610 | 600 | 600 | 3,000 | 6,000 |
| 1988-08-18 | 615 | 620 | 610 | 610 | 7,000 | 6,100 |
| 1988-08-17 | 600 | 600 | 595 | 595 | 7,000 | 5,950 |
| 1988-08-16 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 1988-08-12 | 610 | 610 | 590 | 595 | 11,000 | 5,950 |
| 1988-08-11 | 599 | 601 | 599 | 601 | 6,000 | 6,010 |
| 1988-08-09 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1988-08-08 | 599 | 610 | 599 | 600 | 7,000 | 6,000 |
| 1988-08-06 | 600 | 600 | 600 | 600 | 15,000 | 6,000 |
| 1988-08-05 | 620 | 620 | 610 | 610 | 2,000 | 6,100 |
| 1988-08-04 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1988-08-03 | 630 | 631 | 625 | 625 | 5,000 | 6,250 |
| 1988-08-02 | 650 | 650 | 640 | 640 | 8,000 | 6,400 |
| 1988-08-01 | 650 | 650 | 648 | 648 | 5,000 | 6,480 |
| 1988-07-30 | 630 | 640 | 630 | 640 | 8,000 | 6,400 |
| 1988-07-29 | 631 | 640 | 630 | 640 | 7,000 | 6,400 |
| 1988-07-28 | 625 | 630 | 620 | 630 | 11,000 | 6,300 |
| 1988-07-27 | 616 | 630 | 615 | 615 | 10,000 | 6,150 |
| 1988-07-26 | 620 | 620 | 610 | 614 | 14,000 | 6,140 |
| 1988-07-23 | 600 | 600 | 590 | 600 | 12,000 | 6,000 |
| 1988-07-22 | 590 | 601 | 590 | 600 | 27,000 | 6,000 |
| 1988-07-21 | 645 | 645 | 630 | 630 | 34,000 | 6,300 |
| 1988-07-20 | 645 | 655 | 645 | 655 | 14,000 | 6,550 |
| 1988-07-19 | 679 | 679 | 665 | 675 | 14,000 | 6,750 |
| 1988-07-18 | 700 | 700 | 689 | 689 | 6,000 | 6,890 |
| 1988-07-15 | 700 | 705 | 686 | 700 | 29,000 | 7,000 |
| 1988-07-14 | 703 | 703 | 685 | 690 | 21,000 | 6,900 |
| 1988-07-13 | 703 | 703 | 702 | 702 | 8,000 | 7,020 |
| 1988-07-12 | 706 | 710 | 702 | 702 | 9,000 | 7,020 |
| 1988-07-11 | 702 | 705 | 699 | 700 | 29,000 | 7,000 |
| 1988-07-08 | 721 | 721 | 721 | 721 | 3,000 | 7,210 |
| 1988-07-07 | 725 | 725 | 720 | 720 | 4,000 | 7,200 |
| 1988-07-06 | 730 | 760 | 720 | 720 | 31,000 | 7,200 |
| 1988-07-05 | 720 | 730 | 720 | 720 | 14,000 | 7,200 |
| 1988-07-04 | 725 | 740 | 725 | 725 | 13,000 | 7,250 |
| 1988-07-02 | 740 | 740 | 727 | 730 | 15,000 | 7,300 |
| 1988-07-01 | 751 | 752 | 727 | 750 | 26,000 | 7,500 |
| 1988-06-30 | 776 | 776 | 750 | 750 | 8,000 | 7,500 |
| 1988-06-29 | 790 | 790 | 766 | 766 | 9,000 | 7,660 |
| 1988-06-28 | 790 | 800 | 779 | 790 | 36,000 | 7,900 |
| 1988-06-27 | 795 | 795 | 784 | 785 | 21,000 | 7,850 |
| 1988-06-24 | 770 | 790 | 740 | 745 | 33,000 | 7,450 |
| 1988-06-23 | 810 | 815 | 780 | 780 | 43,000 | 7,800 |
| 1988-06-22 | 790 | 810 | 786 | 810 | 78,000 | 8,100 |
| 1988-06-21 | 775 | 775 | 775 | 775 | 30,000 | 7,750 |
| 1988-06-20 | 760 | 760 | 745 | 745 | 35,000 | 7,450 |
| 1988-06-17 | 724 | 730 | 720 | 720 | 40,000 | 7,200 |
| 1988-06-16 | 730 | 730 | 720 | 721 | 32,000 | 7,210 |
| 1988-06-15 | 742 | 742 | 730 | 730 | 17,000 | 7,300 |
| 1988-06-14 | 728 | 732 | 726 | 732 | 49,000 | 7,320 |
| 1988-06-13 | 735 | 740 | 730 | 730 | 18,000 | 7,300 |
| 1988-06-10 | 730 | 735 | 730 | 735 | 17,000 | 7,350 |
| 1988-06-09 | 740 | 740 | 730 | 730 | 31,000 | 7,300 |
| 1988-06-08 | 750 | 755 | 736 | 740 | 41,000 | 7,400 |
| 1988-06-07 | 760 | 760 | 755 | 760 | 34,000 | 7,600 |
| 1988-06-06 | 750 | 750 | 720 | 740 | 41,000 | 7,400 |
| 1988-06-04 | 772 | 772 | 750 | 755 | 27,000 | 7,550 |
| 1988-06-03 | 790 | 790 | 765 | 771 | 28,000 | 7,710 |
| 1988-06-02 | 785 | 790 | 780 | 790 | 46,000 | 7,900 |
| 1988-06-01 | 786 | 799 | 785 | 799 | 51,000 | 7,990 |
| 1988-05-31 | 801 | 810 | 780 | 785 | 49,000 | 7,850 |
| 1988-05-30 | 770 | 820 | 770 | 800 | 97,000 | 8,000 |
| 1988-05-28 | 785 | 795 | 770 | 777 | 84,000 | 7,770 |
| 1988-05-27 | 810 | 810 | 785 | 785 | 55,000 | 7,850 |
| 1988-05-26 | 810 | 815 | 790 | 800 | 128,000 | 8,000 |
| 1988-05-25 | 830 | 830 | 800 | 810 | 109,000 | 8,100 |
| 1988-05-24 | 840 | 855 | 800 | 839 | 195,000 | 8,390 |
| 1988-05-23 | 870 | 883 | 830 | 830 | 346,000 | 8,300 |
| 1988-05-20 | 810 | 860 | 810 | 860 | 416,000 | 8,600 |
| 1988-05-19 | 790 | 810 | 781 | 781 | 178,000 | 7,810 |
| 1988-05-18 | 810 | 814 | 770 | 770 | 235,000 | 7,700 |
| 1988-05-17 | 788 | 822 | 784 | 809 | 464,000 | 8,090 |
| 1988-05-16 | 731 | 768 | 720 | 768 | 271,000 | 7,680 |
| 1988-05-13 | 708 | 730 | 695 | 721 | 147,000 | 7,210 |
| 1988-05-12 | 695 | 712 | 691 | 691 | 98,000 | 6,910 |
| 1988-05-11 | 707 | 735 | 698 | 715 | 273,000 | 7,150 |
| 1988-05-10 | 690 | 705 | 688 | 697 | 106,000 | 6,970 |
| 1988-05-09 | 711 | 725 | 692 | 700 | 86,000 | 7,000 |
| 1988-05-07 | 719 | 730 | 701 | 710 | 172,000 | 7,100 |
| 1988-05-06 | 684 | 740 | 680 | 711 | 430,000 | 7,110 |
| 1988-05-02 | 640 | 681 | 640 | 674 | 243,000 | 6,740 |
| 1988-04-30 | 630 | 645 | 628 | 630 | 40,000 | 6,300 |
| 1988-04-28 | 616 | 639 | 616 | 630 | 56,000 | 6,300 |
| 1988-04-27 | 626 | 633 | 615 | 616 | 47,000 | 6,160 |
| 1988-04-26 | 649 | 649 | 630 | 636 | 63,000 | 6,360 |
| 1988-04-25 | 645 | 650 | 640 | 641 | 71,000 | 6,410 |
| 1988-04-23 | 650 | 650 | 645 | 645 | 49,000 | 6,450 |
| 1988-04-22 | 632 | 665 | 632 | 641 | 215,000 | 6,410 |
| 1988-04-21 | 611 | 633 | 610 | 633 | 165,000 | 6,330 |
| 1988-04-20 | 610 | 619 | 610 | 613 | 69,000 | 6,130 |
| 1988-04-19 | 595 | 614 | 595 | 601 | 86,000 | 6,010 |
| 1988-04-18 | 585 | 590 | 583 | 585 | 31,000 | 5,850 |
| 1988-04-15 | 590 | 590 | 572 | 575 | 22,000 | 5,750 |
| 1988-04-14 | 570 | 590 | 570 | 590 | 33,000 | 5,900 |
| 1988-04-13 | 589 | 590 | 550 | 550 | 17,000 | 5,500 |
| 1988-04-12 | 574 | 599 | 574 | 574 | 20,000 | 5,740 |
| 1988-04-11 | 560 | 570 | 560 | 570 | 28,000 | 5,700 |
| 1988-04-08 | 570 | 570 | 540 | 540 | 40,000 | 5,400 |
| 1988-04-07 | 560 | 570 | 558 | 565 | 64,000 | 5,650 |
| 1988-04-06 | 560 | 560 | 551 | 560 | 17,000 | 5,600 |
| 1988-04-05 | 551 | 560 | 540 | 540 | 13,000 | 5,400 |
| 1988-04-04 | 540 | 550 | 535 | 535 | 41,000 | 5,350 |
| 1988-04-02 | 551 | 555 | 537 | 551 | 30,000 | 5,510 |
| 1988-04-01 | 561 | 570 | 555 | 556 | 26,000 | 5,560 |
| 1988-03-31 | 565 | 565 | 551 | 551 | 16,000 | 5,510 |
| 1988-03-30 | 580 | 580 | 560 | 565 | 46,000 | 5,650 |
| 1988-03-29 | 551 | 570 | 551 | 570 | 10,000 | 5,700 |
| 1988-03-28 | 564 | 565 | 550 | 550 | 12,000 | 5,500 |
| 1988-03-26 | 560 | 570 | 550 | 570 | 31,000 | 5,700 |
| 1988-03-25 | 571 | 576 | 560 | 562 | 52,000 | 5,620 |
| 1988-03-24 | 590 | 595 | 570 | 570 | 34,000 | 5,700 |
| 1988-03-23 | 580 | 580 | 560 | 570 | 60,000 | 5,700 |
| 1988-03-22 | 591 | 611 | 584 | 590 | 122,000 | 5,900 |
| 1988-03-18 | 639 | 639 | 601 | 607 | 226,000 | 6,070 |
| 1988-03-17 | 625 | 649 | 610 | 629 | 668,000 | 6,290 |
| 1988-03-16 | 548 | 614 | 548 | 605 | 328,000 | 6,050 |
| 1988-03-15 | 540 | 546 | 530 | 540 | 31,000 | 5,400 |
| 1988-03-14 | 550 | 550 | 541 | 549 | 47,000 | 5,490 |
| 1988-03-11 | 540 | 550 | 530 | 550 | 50,000 | 5,500 |
| 1988-03-10 | 545 | 545 | 531 | 531 | 21,000 | 5,310 |
| 1988-03-09 | 540 | 545 | 520 | 545 | 42,000 | 5,450 |
| 1988-03-08 | 512 | 540 | 512 | 540 | 35,000 | 5,400 |
| 1988-03-07 | 505 | 520 | 505 | 510 | 15,000 | 5,100 |
| 1988-03-05 | 515 | 520 | 506 | 511 | 12,000 | 5,110 |
| 1988-03-04 | 520 | 520 | 515 | 518 | 17,000 | 5,180 |
| 1988-03-03 | 520 | 520 | 510 | 520 | 33,000 | 5,200 |
| 1988-03-02 | 522 | 522 | 518 | 520 | 16,000 | 5,200 |
| 1988-03-01 | 525 | 545 | 520 | 520 | 52,000 | 5,200 |
| 1988-02-29 | 540 | 543 | 526 | 535 | 50,000 | 5,350 |
| 1988-02-27 | 540 | 545 | 535 | 540 | 33,000 | 5,400 |
| 1988-02-26 | 522 | 540 | 521 | 539 | 30,000 | 5,390 |
| 1988-02-25 | 522 | 538 | 521 | 521 | 18,000 | 5,210 |
| 1988-02-24 | 548 | 548 | 515 | 518 | 45,000 | 5,180 |
| 1988-02-23 | 507 | 550 | 506 | 550 | 44,000 | 5,500 |
| 1988-02-22 | 516 | 520 | 505 | 505 | 16,000 | 5,050 |
| 1988-02-19 | 535 | 536 | 510 | 510 | 54,000 | 5,100 |
| 1988-02-18 | 550 | 550 | 535 | 535 | 37,000 | 5,350 |
| 1988-02-17 | 535 | 550 | 535 | 550 | 49,000 | 5,500 |
| 1988-02-16 | 550 | 550 | 530 | 540 | 46,000 | 5,400 |
| 1988-02-15 | 550 | 560 | 535 | 554 | 50,000 | 5,540 |
| 1988-02-12 | 559 | 560 | 536 | 536 | 47,000 | 5,360 |
| 1988-02-10 | 530 | 560 | 520 | 560 | 84,000 | 5,600 |
| 1988-02-09 | 520 | 530 | 505 | 520 | 56,000 | 5,200 |
| 1988-02-08 | 530 | 531 | 520 | 520 | 55,000 | 5,200 |
| 1988-02-06 | 538 | 540 | 535 | 535 | 112,000 | 5,350 |
| 1988-02-05 | 569 | 570 | 540 | 550 | 170,000 | 5,500 |
| 1988-02-04 | 583 | 583 | 550 | 570 | 236,000 | 5,700 |
| 1988-02-03 | 525 | 595 | 516 | 592 | 811,000 | 5,920 |
| 1988-02-02 | 515 | 525 | 500 | 520 | 249,000 | 5,200 |
| 1988-02-01 | 466 | 535 | 466 | 525 | 401,000 | 5,250 |
| 1988-01-30 | 455 | 465 | 451 | 465 | 69,000 | 4,650 |
| 1988-01-29 | 454 | 460 | 450 | 455 | 44,000 | 4,550 |
| 1988-01-28 | 458 | 460 | 450 | 454 | 42,000 | 4,540 |
| 1988-01-27 | 470 | 470 | 450 | 458 | 73,000 | 4,580 |
| 1988-01-26 | 425 | 465 | 425 | 465 | 72,000 | 4,650 |
| 1988-01-25 | 414 | 419 | 410 | 410 | 16,000 | 4,100 |
| 1988-01-23 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1988-01-22 | 404 | 406 | 404 | 406 | 5,000 | 4,060 |
| 1988-01-21 | 404 | 404 | 397 | 403 | 34,000 | 4,030 |
| 1988-01-20 | 405 | 405 | 398 | 405 | 28,000 | 4,050 |
| 1988-01-19 | 401 | 405 | 401 | 405 | 8,000 | 4,050 |
| 1988-01-18 | 401 | 406 | 401 | 405 | 7,000 | 4,050 |
| 1988-01-14 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 1988-01-13 | 401 | 405 | 400 | 400 | 8,000 | 4,000 |
| 1988-01-12 | 399 | 405 | 399 | 400 | 14,000 | 4,000 |
| 1988-01-11 | 401 | 401 | 400 | 400 | 7,000 | 4,000 |
| 1988-01-08 | 402 | 410 | 400 | 401 | 35,000 | 4,010 |
| 1988-01-07 | 391 | 400 | 390 | 395 | 22,000 | 3,950 |
| 1988-01-06 | 398 | 398 | 386 | 386 | 4,000 | 3,860 |
| 1988-01-05 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1988-01-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
