6647 森尾電機(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,020 | 1,030 | 1,010 | 1,010 | 10,000 | 10,100 |
| 1989-12-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1989-12-27 | 1,040 | 1,050 | 1,000 | 1,000 | 49,000 | 10,000 |
| 1989-12-26 | 995 | 1,030 | 990 | 1,030 | 28,000 | 10,300 |
| 1989-12-25 | 990 | 995 | 981 | 995 | 19,000 | 9,950 |
| 1989-12-22 | 990 | 1,000 | 980 | 1,000 | 24,000 | 10,000 |
| 1989-12-21 | 990 | 990 | 980 | 980 | 7,000 | 9,800 |
| 1989-12-20 | 996 | 1,000 | 990 | 990 | 13,000 | 9,900 |
| 1989-12-19 | 996 | 999 | 995 | 995 | 26,000 | 9,950 |
| 1989-12-18 | 1,010 | 1,010 | 996 | 996 | 30,000 | 9,960 |
| 1989-12-15 | 1,000 | 1,020 | 1,000 | 1,000 | 31,000 | 10,000 |
| 1989-12-14 | 995 | 1,000 | 995 | 1,000 | 20,000 | 10,000 |
| 1989-12-13 | 1,010 | 1,010 | 995 | 995 | 20,000 | 9,950 |
| 1989-12-12 | 980 | 1,010 | 980 | 1,010 | 32,000 | 10,100 |
| 1989-12-11 | 1,020 | 1,040 | 980 | 1,000 | 56,000 | 10,000 |
| 1989-12-08 | 1,040 | 1,050 | 1,020 | 1,020 | 55,000 | 10,200 |
| 1989-12-07 | 1,040 | 1,050 | 1,010 | 1,040 | 60,000 | 10,400 |
| 1989-12-06 | 1,030 | 1,060 | 1,030 | 1,030 | 79,000 | 10,300 |
| 1989-12-05 | 1,100 | 1,100 | 1,030 | 1,070 | 191,000 | 10,700 |
| 1989-12-04 | 1,020 | 1,130 | 1,010 | 1,100 | 351,000 | 11,000 |
| 1989-12-01 | 915 | 1,000 | 915 | 1,000 | 287,000 | 10,000 |
| 1989-11-30 | 919 | 924 | 901 | 910 | 83,000 | 9,100 |
| 1989-11-29 | 885 | 923 | 885 | 923 | 145,000 | 9,230 |
| 1989-11-28 | 885 | 885 | 870 | 871 | 46,000 | 8,710 |
| 1989-11-27 | 848 | 879 | 846 | 875 | 84,000 | 8,750 |
| 1989-11-24 | 835 | 840 | 835 | 839 | 11,000 | 8,390 |
| 1989-11-22 | 830 | 831 | 830 | 830 | 16,000 | 8,300 |
| 1989-11-21 | 830 | 830 | 825 | 825 | 12,000 | 8,250 |
| 1989-11-20 | 835 | 835 | 830 | 830 | 7,000 | 8,300 |
| 1989-11-16 | 836 | 836 | 830 | 830 | 2,000 | 8,300 |
| 1989-11-15 | 848 | 848 | 840 | 840 | 4,000 | 8,400 |
| 1989-11-14 | 822 | 849 | 822 | 849 | 12,000 | 8,490 |
| 1989-11-13 | 842 | 842 | 842 | 842 | 2,000 | 8,420 |
| 1989-11-10 | 850 | 850 | 840 | 840 | 11,000 | 8,400 |
| 1989-11-09 | 850 | 850 | 850 | 850 | 15,000 | 8,500 |
| 1989-11-08 | 812 | 812 | 812 | 812 | 5,000 | 8,120 |
| 1989-11-07 | 820 | 820 | 811 | 816 | 10,000 | 8,160 |
| 1989-11-06 | 830 | 830 | 811 | 811 | 3,000 | 8,110 |
| 1989-11-02 | 850 | 850 | 841 | 841 | 10,000 | 8,410 |
| 1989-11-01 | 849 | 849 | 840 | 840 | 11,000 | 8,400 |
| 1989-10-31 | 845 | 860 | 845 | 850 | 8,000 | 8,500 |
| 1989-10-30 | 850 | 860 | 850 | 854 | 5,000 | 8,540 |
| 1989-10-27 | 860 | 860 | 850 | 850 | 7,000 | 8,500 |
| 1989-10-26 | 861 | 869 | 851 | 851 | 10,000 | 8,510 |
| 1989-10-25 | 849 | 850 | 848 | 850 | 14,000 | 8,500 |
| 1989-10-24 | 870 | 875 | 861 | 861 | 10,000 | 8,610 |
| 1989-10-23 | 880 | 890 | 880 | 880 | 12,000 | 8,800 |
| 1989-10-20 | 880 | 880 | 879 | 879 | 18,000 | 8,790 |
| 1989-10-19 | 890 | 892 | 886 | 890 | 51,000 | 8,900 |
| 1989-10-18 | 880 | 892 | 880 | 892 | 41,000 | 8,920 |
| 1989-10-17 | 880 | 890 | 875 | 890 | 45,000 | 8,900 |
| 1989-10-16 | 890 | 893 | 880 | 880 | 49,000 | 8,800 |
| 1989-10-13 | 860 | 900 | 856 | 893 | 225,000 | 8,930 |
| 1989-10-12 | 830 | 865 | 830 | 850 | 160,000 | 8,500 |
| 1989-10-11 | 850 | 850 | 830 | 830 | 65,000 | 8,300 |
| 1989-10-09 | 815 | 850 | 815 | 846 | 55,000 | 8,460 |
| 1989-10-06 | 800 | 810 | 791 | 805 | 55,000 | 8,050 |
| 1989-10-05 | 791 | 800 | 788 | 800 | 23,000 | 8,000 |
| 1989-10-04 | 790 | 790 | 781 | 781 | 17,000 | 7,810 |
| 1989-10-03 | 785 | 785 | 780 | 780 | 6,000 | 7,800 |
| 1989-10-02 | 798 | 800 | 788 | 788 | 7,000 | 7,880 |
| 1989-09-29 | 781 | 790 | 781 | 790 | 6,000 | 7,900 |
| 1989-09-28 | 786 | 790 | 775 | 780 | 7,000 | 7,800 |
| 1989-09-27 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 1989-09-26 | 789 | 800 | 770 | 770 | 25,000 | 7,700 |
| 1989-09-25 | 789 | 789 | 785 | 785 | 6,000 | 7,850 |
| 1989-09-22 | 766 | 776 | 766 | 770 | 5,000 | 7,700 |
| 1989-09-21 | 760 | 761 | 760 | 760 | 19,000 | 7,600 |
| 1989-09-20 | 761 | 762 | 760 | 760 | 47,000 | 7,600 |
| 1989-09-19 | 770 | 770 | 762 | 762 | 3,000 | 7,620 |
| 1989-09-18 | 760 | 760 | 760 | 760 | 13,000 | 7,600 |
| 1989-09-14 | 770 | 770 | 760 | 760 | 11,000 | 7,600 |
| 1989-09-13 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1989-09-12 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 1989-09-11 | 775 | 775 | 771 | 771 | 6,000 | 7,710 |
| 1989-09-08 | 771 | 790 | 771 | 775 | 9,000 | 7,750 |
| 1989-09-07 | 770 | 771 | 770 | 770 | 12,000 | 7,700 |
| 1989-09-06 | 770 | 771 | 770 | 770 | 12,000 | 7,700 |
| 1989-09-05 | 780 | 780 | 776 | 776 | 4,000 | 7,760 |
| 1989-09-04 | 790 | 790 | 785 | 790 | 10,000 | 7,900 |
| 1989-09-01 | 790 | 792 | 790 | 792 | 7,000 | 7,920 |
| 1989-08-31 | 796 | 800 | 790 | 790 | 19,000 | 7,900 |
| 1989-08-30 | 800 | 800 | 796 | 796 | 5,000 | 7,960 |
| 1989-08-28 | 801 | 805 | 790 | 796 | 14,000 | 7,960 |
| 1989-08-25 | 800 | 806 | 800 | 801 | 37,000 | 8,010 |
| 1989-08-24 | 805 | 810 | 800 | 800 | 56,000 | 8,000 |
| 1989-08-23 | 782 | 809 | 781 | 805 | 71,000 | 8,050 |
| 1989-08-22 | 775 | 780 | 774 | 775 | 26,000 | 7,750 |
| 1989-08-21 | 771 | 771 | 771 | 771 | 3,000 | 7,710 |
| 1989-08-18 | 750 | 751 | 750 | 751 | 13,000 | 7,510 |
| 1989-08-17 | 750 | 750 | 745 | 748 | 23,000 | 7,480 |
| 1989-08-16 | 735 | 740 | 730 | 740 | 18,000 | 7,400 |
| 1989-08-15 | 740 | 740 | 722 | 725 | 29,000 | 7,250 |
| 1989-08-14 | 750 | 750 | 740 | 740 | 24,000 | 7,400 |
| 1989-08-11 | 755 | 755 | 750 | 750 | 16,000 | 7,500 |
| 1989-08-10 | 750 | 750 | 750 | 750 | 25,000 | 7,500 |
| 1989-08-09 | 749 | 750 | 740 | 750 | 13,000 | 7,500 |
| 1989-08-04 | 745 | 750 | 741 | 750 | 7,000 | 7,500 |
| 1989-08-03 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1989-08-02 | 741 | 741 | 740 | 740 | 13,000 | 7,400 |
| 1989-08-01 | 740 | 750 | 740 | 749 | 7,000 | 7,490 |
| 1989-07-31 | 750 | 750 | 741 | 750 | 9,000 | 7,500 |
| 1989-07-28 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1989-07-27 | 735 | 750 | 735 | 750 | 5,000 | 7,500 |
| 1989-07-26 | 740 | 740 | 736 | 736 | 9,000 | 7,360 |
| 1989-07-25 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1989-07-21 | 732 | 733 | 732 | 733 | 3,000 | 7,330 |
| 1989-07-20 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 1989-07-19 | 730 | 731 | 730 | 731 | 6,000 | 7,310 |
| 1989-07-18 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1989-07-17 | 760 | 760 | 750 | 750 | 8,000 | 7,500 |
| 1989-07-13 | 761 | 761 | 750 | 750 | 3,000 | 7,500 |
| 1989-07-12 | 770 | 770 | 755 | 769 | 5,000 | 7,690 |
| 1989-07-11 | 760 | 760 | 750 | 750 | 9,000 | 7,500 |
| 1989-07-10 | 785 | 786 | 775 | 775 | 5,000 | 7,750 |
| 1989-07-07 | 794 | 795 | 785 | 795 | 16,000 | 7,950 |
| 1989-07-06 | 795 | 800 | 794 | 795 | 32,000 | 7,950 |
| 1989-07-05 | 794 | 796 | 794 | 794 | 27,000 | 7,940 |
| 1989-07-04 | 787 | 798 | 780 | 794 | 39,000 | 7,940 |
| 1989-07-03 | 790 | 798 | 787 | 797 | 41,000 | 7,970 |
| 1989-06-30 | 800 | 800 | 785 | 795 | 135,000 | 7,950 |
| 1989-06-29 | 800 | 800 | 785 | 798 | 138,000 | 7,980 |
| 1989-06-28 | 770 | 779 | 770 | 778 | 43,000 | 7,780 |
| 1989-06-27 | 730 | 751 | 723 | 750 | 53,000 | 7,500 |
| 1989-06-26 | 720 | 721 | 720 | 721 | 6,000 | 7,210 |
| 1989-06-23 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1989-06-22 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1989-06-21 | 711 | 717 | 711 | 717 | 4,000 | 7,170 |
| 1989-06-20 | 725 | 726 | 710 | 710 | 18,000 | 7,100 |
| 1989-06-19 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1989-06-16 | 740 | 741 | 725 | 725 | 11,000 | 7,250 |
| 1989-06-15 | 750 | 750 | 740 | 740 | 2,000 | 7,400 |
| 1989-06-14 | 750 | 750 | 740 | 740 | 8,000 | 7,400 |
| 1989-06-13 | 732 | 740 | 732 | 740 | 2,000 | 7,400 |
| 1989-06-12 | 731 | 735 | 731 | 735 | 3,000 | 7,350 |
| 1989-06-09 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 1989-06-07 | 750 | 750 | 720 | 725 | 8,000 | 7,250 |
| 1989-06-06 | 750 | 750 | 745 | 745 | 5,000 | 7,450 |
| 1989-06-05 | 760 | 769 | 760 | 769 | 2,000 | 7,690 |
| 1989-06-02 | 751 | 764 | 740 | 751 | 21,000 | 7,510 |
| 1989-06-01 | 731 | 750 | 730 | 750 | 15,000 | 7,500 |
| 1989-05-31 | 737 | 742 | 725 | 725 | 24,000 | 7,250 |
| 1989-05-30 | 749 | 749 | 735 | 735 | 14,000 | 7,350 |
| 1989-05-29 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1989-05-26 | 770 | 779 | 760 | 760 | 18,000 | 7,600 |
| 1989-05-25 | 782 | 785 | 770 | 770 | 18,000 | 7,700 |
| 1989-05-24 | 779 | 800 | 775 | 781 | 40,000 | 7,810 |
| 1989-05-23 | 780 | 789 | 760 | 789 | 37,000 | 7,890 |
| 1989-05-22 | 761 | 784 | 760 | 780 | 39,000 | 7,800 |
| 1989-05-19 | 750 | 760 | 750 | 760 | 11,000 | 7,600 |
| 1989-05-18 | 749 | 760 | 735 | 750 | 23,000 | 7,500 |
| 1989-05-17 | 726 | 730 | 726 | 730 | 6,000 | 7,300 |
| 1989-05-16 | 729 | 730 | 729 | 730 | 4,000 | 7,300 |
| 1989-05-15 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1989-05-10 | 764 | 765 | 764 | 764 | 13,000 | 7,640 |
| 1989-05-09 | 756 | 760 | 750 | 756 | 21,000 | 7,560 |
| 1989-05-08 | 720 | 749 | 718 | 749 | 57,000 | 7,490 |
| 1989-05-02 | 702 | 705 | 700 | 705 | 12,000 | 7,050 |
| 1989-05-01 | 701 | 706 | 700 | 700 | 13,000 | 7,000 |
| 1989-04-28 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1989-04-27 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1989-04-26 | 680 | 700 | 675 | 675 | 10,000 | 6,750 |
| 1989-04-25 | 674 | 681 | 674 | 681 | 3,000 | 6,810 |
| 1989-04-24 | 681 | 681 | 674 | 674 | 11,000 | 6,740 |
| 1989-04-21 | 680 | 680 | 671 | 671 | 8,000 | 6,710 |
| 1989-04-20 | 680 | 690 | 680 | 690 | 5,000 | 6,900 |
| 1989-04-19 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1989-04-17 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-04-14 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1989-04-13 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1989-04-12 | 710 | 720 | 709 | 710 | 11,000 | 7,100 |
| 1989-04-11 | 690 | 709 | 690 | 709 | 7,000 | 7,090 |
| 1989-04-10 | 710 | 710 | 700 | 700 | 9,000 | 7,000 |
| 1989-04-07 | 701 | 710 | 701 | 710 | 3,000 | 7,100 |
| 1989-04-06 | 730 | 730 | 700 | 700 | 12,000 | 7,000 |
| 1989-04-05 | 710 | 730 | 705 | 730 | 16,000 | 7,300 |
| 1989-04-04 | 710 | 720 | 700 | 700 | 6,000 | 7,000 |
| 1989-04-03 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1989-03-31 | 688 | 688 | 688 | 688 | 8,000 | 6,880 |
| 1989-03-27 | 701 | 720 | 700 | 720 | 10,000 | 7,200 |
| 1989-03-24 | 720 | 720 | 705 | 705 | 5,000 | 7,050 |
| 1989-03-23 | 712 | 712 | 690 | 701 | 13,000 | 7,010 |
| 1989-03-22 | 720 | 720 | 712 | 712 | 3,000 | 7,120 |
| 1989-03-20 | 713 | 720 | 712 | 720 | 6,000 | 7,200 |
| 1989-03-17 | 706 | 720 | 705 | 712 | 10,000 | 7,120 |
| 1989-03-16 | 723 | 723 | 705 | 705 | 11,000 | 7,050 |
| 1989-03-15 | 726 | 726 | 720 | 720 | 7,000 | 7,200 |
| 1989-03-14 | 730 | 730 | 725 | 725 | 5,000 | 7,250 |
| 1989-03-13 | 750 | 750 | 745 | 745 | 12,000 | 7,450 |
| 1989-03-10 | 750 | 750 | 740 | 750 | 11,000 | 7,500 |
| 1989-03-09 | 752 | 752 | 750 | 750 | 11,000 | 7,500 |
| 1989-03-08 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1989-03-07 | 741 | 741 | 740 | 740 | 3,000 | 7,400 |
| 1989-03-06 | 773 | 773 | 740 | 740 | 19,000 | 7,400 |
| 1989-03-03 | 786 | 800 | 786 | 786 | 47,000 | 7,860 |
| 1989-03-02 | 760 | 785 | 760 | 785 | 24,000 | 7,850 |
| 1989-03-01 | 751 | 751 | 751 | 751 | 16,000 | 7,510 |
| 1989-02-27 | 800 | 800 | 800 | 800 | 42,000 | 8,000 |
| 1989-02-23 | 799 | 800 | 780 | 780 | 24,000 | 7,800 |
| 1989-02-22 | 815 | 820 | 799 | 804 | 47,000 | 8,040 |
| 1989-02-21 | 792 | 809 | 792 | 809 | 104,000 | 8,090 |
| 1989-02-20 | 786 | 800 | 785 | 788 | 25,000 | 7,880 |
| 1989-02-17 | 790 | 795 | 769 | 780 | 34,000 | 7,800 |
| 1989-02-16 | 775 | 800 | 775 | 800 | 126,000 | 8,000 |
| 1989-02-15 | 760 | 780 | 760 | 771 | 64,000 | 7,710 |
| 1989-02-14 | 747 | 755 | 747 | 755 | 32,000 | 7,550 |
| 1989-02-13 | 747 | 750 | 747 | 749 | 45,000 | 7,490 |
| 1989-02-10 | 750 | 750 | 745 | 750 | 20,000 | 7,500 |
| 1989-02-09 | 750 | 754 | 745 | 745 | 23,000 | 7,450 |
| 1989-02-08 | 743 | 750 | 740 | 750 | 39,000 | 7,500 |
| 1989-02-07 | 750 | 750 | 741 | 749 | 49,000 | 7,490 |
| 1989-02-06 | 735 | 740 | 730 | 740 | 52,000 | 7,400 |
| 1989-02-03 | 730 | 730 | 720 | 720 | 10,000 | 7,200 |
| 1989-02-02 | 731 | 731 | 720 | 720 | 8,000 | 7,200 |
| 1989-02-01 | 730 | 730 | 701 | 710 | 37,000 | 7,100 |
| 1989-01-31 | 759 | 760 | 750 | 750 | 19,000 | 7,500 |
| 1989-01-30 | 760 | 770 | 751 | 760 | 50,000 | 7,600 |
| 1989-01-28 | 750 | 770 | 745 | 745 | 59,000 | 7,450 |
| 1989-01-27 | 689 | 730 | 685 | 730 | 61,000 | 7,300 |
| 1989-01-26 | 677 | 699 | 675 | 699 | 32,000 | 6,990 |
| 1989-01-25 | 672 | 675 | 670 | 675 | 10,000 | 6,750 |
| 1989-01-24 | 675 | 680 | 665 | 670 | 16,000 | 6,700 |
| 1989-01-23 | 670 | 680 | 670 | 670 | 8,000 | 6,700 |
| 1989-01-20 | 666 | 680 | 665 | 680 | 43,000 | 6,800 |
| 1989-01-19 | 666 | 670 | 665 | 670 | 11,000 | 6,700 |
| 1989-01-18 | 671 | 671 | 665 | 665 | 14,000 | 6,650 |
| 1989-01-17 | 670 | 680 | 670 | 670 | 18,000 | 6,700 |
| 1989-01-13 | 670 | 670 | 650 | 660 | 13,000 | 6,600 |
| 1989-01-12 | 665 | 680 | 665 | 675 | 11,000 | 6,750 |
| 1989-01-11 | 642 | 670 | 642 | 670 | 20,000 | 6,700 |
| 1989-01-10 | 641 | 641 | 641 | 641 | 3,000 | 6,410 |
| 1989-01-09 | 660 | 660 | 640 | 640 | 11,000 | 6,400 |
| 1989-01-06 | 670 | 670 | 660 | 660 | 7,000 | 6,600 |
| 1989-01-05 | 680 | 689 | 680 | 680 | 16,000 | 6,800 |
| 1989-01-04 | 665 | 680 | 660 | 680 | 11,000 | 6,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
