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