6647 森尾電機(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1990-12-26 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1990-12-25 | 590 | 590 | 580 | 580 | 2,000 | 5,800 |
| 1990-12-21 | 610 | 610 | 590 | 590 | 3,000 | 5,900 |
| 1990-12-14 | 611 | 620 | 611 | 620 | 5,000 | 6,200 |
| 1990-12-13 | 621 | 621 | 620 | 620 | 3,000 | 6,200 |
| 1990-12-12 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1990-12-11 | 604 | 610 | 604 | 610 | 6,000 | 6,100 |
| 1990-12-10 | 605 | 610 | 600 | 600 | 20,000 | 6,000 |
| 1990-12-07 | 600 | 620 | 600 | 600 | 17,000 | 6,000 |
| 1990-12-04 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1990-12-03 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1990-11-29 | 657 | 657 | 650 | 650 | 4,000 | 6,500 |
| 1990-11-27 | 667 | 667 | 667 | 667 | 3,000 | 6,670 |
| 1990-11-26 | 667 | 670 | 667 | 667 | 8,000 | 6,670 |
| 1990-11-21 | 705 | 705 | 705 | 705 | 3,000 | 7,050 |
| 1990-11-20 | 719 | 719 | 710 | 710 | 3,000 | 7,100 |
| 1990-11-16 | 730 | 730 | 729 | 729 | 2,000 | 7,290 |
| 1990-11-15 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1990-11-14 | 740 | 740 | 730 | 739 | 24,000 | 7,390 |
| 1990-11-09 | 750 | 750 | 720 | 720 | 6,000 | 7,200 |
| 1990-11-08 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1990-11-07 | 805 | 805 | 770 | 770 | 14,000 | 7,700 |
| 1990-11-06 | 800 | 815 | 800 | 800 | 47,000 | 8,000 |
| 1990-11-05 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1990-11-02 | 829 | 829 | 800 | 800 | 3,000 | 8,000 |
| 1990-11-01 | 850 | 850 | 835 | 835 | 8,000 | 8,350 |
| 1990-10-31 | 855 | 860 | 855 | 859 | 12,000 | 8,590 |
| 1990-10-30 | 860 | 870 | 860 | 860 | 17,000 | 8,600 |
| 1990-10-29 | 840 | 860 | 835 | 860 | 94,000 | 8,600 |
| 1990-10-26 | 810 | 835 | 810 | 830 | 50,000 | 8,300 |
| 1990-10-25 | 800 | 805 | 800 | 800 | 10,000 | 8,000 |
| 1990-10-24 | 840 | 840 | 820 | 820 | 14,000 | 8,200 |
| 1990-10-23 | 795 | 820 | 795 | 820 | 28,000 | 8,200 |
| 1990-10-22 | 780 | 780 | 770 | 770 | 6,000 | 7,700 |
| 1990-10-17 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1990-10-16 | 760 | 760 | 760 | 760 | 14,000 | 7,600 |
| 1990-10-15 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1990-10-11 | 794 | 794 | 780 | 780 | 2,000 | 7,800 |
| 1990-10-09 | 800 | 800 | 795 | 795 | 3,000 | 7,950 |
| 1990-10-08 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1990-10-05 | 799 | 800 | 799 | 800 | 2,000 | 8,000 |
| 1990-10-02 | 850 | 850 | 850 | 850 | 16,000 | 8,500 |
| 1990-09-26 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1990-09-17 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1990-09-12 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1990-09-11 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1990-09-10 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1990-09-06 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1990-09-05 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1990-09-04 | 990 | 990 | 980 | 990 | 42,000 | 9,900 |
| 1990-09-03 | 980 | 990 | 980 | 987 | 5,000 | 9,870 |
| 1990-08-31 | 970 | 970 | 970 | 970 | 5,000 | 9,700 |
| 1990-08-30 | 950 | 950 | 950 | 950 | 11,000 | 9,500 |
| 1990-08-29 | 951 | 955 | 950 | 950 | 8,000 | 9,500 |
| 1990-08-28 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1990-08-27 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1990-08-22 | 1,040 | 1,040 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1990-08-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1990-08-20 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1990-08-17 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 | 10,700 |
| 1990-08-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1990-08-15 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 | 10,600 |
| 1990-08-10 | 1,150 | 1,200 | 1,150 | 1,180 | 20,000 | 11,800 |
| 1990-08-03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1990-07-31 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1990-07-30 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1990-07-27 | 1,320 | 1,340 | 1,320 | 1,340 | 18,000 | 13,400 |
| 1990-07-26 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 | 13,200 |
| 1990-07-25 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1990-07-23 | 1,370 | 1,370 | 1,340 | 1,340 | 11,000 | 13,400 |
| 1990-07-20 | 1,360 | 1,360 | 1,360 | 1,360 | 15,000 | 13,600 |
| 1990-07-19 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 13,600 |
| 1990-07-18 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 13,600 |
| 1990-07-17 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 13,600 |
| 1990-07-13 | 1,470 | 1,470 | 1,450 | 1,470 | 8,000 | 14,700 |
| 1990-07-12 | 1,490 | 1,500 | 1,480 | 1,500 | 132,000 | 15,000 |
| 1990-07-11 | 1,490 | 1,500 | 1,480 | 1,490 | 12,000 | 14,900 |
| 1990-07-10 | 1,510 | 1,510 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1990-07-09 | 1,520 | 1,520 | 1,510 | 1,520 | 5,000 | 15,200 |
| 1990-07-06 | 1,520 | 1,560 | 1,480 | 1,550 | 83,000 | 15,500 |
| 1990-07-05 | 1,460 | 1,540 | 1,460 | 1,540 | 138,000 | 15,400 |
| 1990-07-04 | 1,440 | 1,480 | 1,400 | 1,480 | 121,000 | 14,800 |
| 1990-07-03 | 1,360 | 1,480 | 1,360 | 1,480 | 96,000 | 14,800 |
| 1990-07-02 | 1,330 | 1,350 | 1,330 | 1,350 | 32,000 | 13,500 |
| 1990-06-29 | 1,330 | 1,350 | 1,330 | 1,350 | 19,000 | 13,500 |
| 1990-06-28 | 1,320 | 1,330 | 1,320 | 1,320 | 18,000 | 13,200 |
| 1990-06-27 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 13,200 |
| 1990-06-26 | 1,300 | 1,320 | 1,280 | 1,280 | 22,000 | 12,800 |
| 1990-06-25 | 1,300 | 1,300 | 1,280 | 1,300 | 16,000 | 13,000 |
| 1990-06-22 | 1,360 | 1,390 | 1,360 | 1,360 | 40,000 | 13,600 |
| 1990-06-21 | 1,390 | 1,390 | 1,380 | 1,390 | 49,000 | 13,900 |
| 1990-06-20 | 1,390 | 1,460 | 1,350 | 1,450 | 159,000 | 14,500 |
| 1990-06-19 | 1,430 | 1,440 | 1,380 | 1,400 | 81,000 | 14,000 |
| 1990-06-18 | 1,420 | 1,470 | 1,400 | 1,470 | 148,000 | 14,700 |
| 1990-06-15 | 1,360 | 1,420 | 1,360 | 1,420 | 278,000 | 14,200 |
| 1990-06-14 | 1,340 | 1,370 | 1,340 | 1,360 | 216,000 | 13,600 |
| 1990-06-13 | 1,250 | 1,350 | 1,250 | 1,340 | 244,000 | 13,400 |
| 1990-06-12 | 1,220 | 1,250 | 1,210 | 1,250 | 225,000 | 12,500 |
| 1990-06-11 | 1,170 | 1,230 | 1,170 | 1,220 | 182,000 | 12,200 |
| 1990-06-08 | 1,200 | 1,210 | 1,180 | 1,180 | 89,000 | 11,800 |
| 1990-06-07 | 1,190 | 1,210 | 1,180 | 1,190 | 39,000 | 11,900 |
| 1990-06-06 | 1,190 | 1,210 | 1,190 | 1,200 | 53,000 | 12,000 |
| 1990-06-05 | 1,150 | 1,200 | 1,150 | 1,200 | 43,000 | 12,000 |
| 1990-06-04 | 1,120 | 1,150 | 1,120 | 1,130 | 21,000 | 11,300 |
| 1990-06-01 | 1,100 | 1,100 | 1,100 | 1,100 | 34,000 | 11,000 |
| 1990-05-31 | 1,080 | 1,100 | 1,080 | 1,080 | 41,000 | 10,800 |
| 1990-05-30 | 1,060 | 1,090 | 1,060 | 1,070 | 36,000 | 10,700 |
| 1990-05-29 | 1,070 | 1,070 | 1,050 | 1,060 | 98,000 | 10,600 |
| 1990-05-28 | 1,080 | 1,080 | 1,050 | 1,070 | 77,000 | 10,700 |
| 1990-05-25 | 1,060 | 1,090 | 1,060 | 1,080 | 23,000 | 10,800 |
| 1990-05-24 | 1,060 | 1,060 | 1,040 | 1,050 | 37,000 | 10,500 |
| 1990-05-23 | 1,040 | 1,050 | 1,030 | 1,050 | 10,000 | 10,500 |
| 1990-05-22 | 1,020 | 1,030 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1990-05-21 | 1,020 | 1,030 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1990-05-18 | 1,060 | 1,060 | 1,050 | 1,060 | 18,000 | 10,600 |
| 1990-05-17 | 1,050 | 1,060 | 1,050 | 1,050 | 23,000 | 10,500 |
| 1990-05-16 | 1,050 | 1,050 | 1,020 | 1,050 | 32,000 | 10,500 |
| 1990-05-15 | 1,050 | 1,050 | 1,040 | 1,050 | 27,000 | 10,500 |
| 1990-05-14 | 1,060 | 1,080 | 1,050 | 1,060 | 18,000 | 10,600 |
| 1990-05-11 | 1,000 | 1,050 | 1,000 | 1,050 | 26,000 | 10,500 |
| 1990-05-10 | 980 | 990 | 980 | 990 | 72,000 | 9,900 |
| 1990-05-07 | 861 | 866 | 861 | 866 | 2,000 | 8,660 |
| 1990-05-02 | 851 | 861 | 850 | 861 | 4,000 | 8,610 |
| 1990-05-01 | 850 | 850 | 825 | 825 | 12,000 | 8,250 |
| 1990-04-27 | 859 | 859 | 850 | 850 | 13,000 | 8,500 |
| 1990-04-26 | 870 | 870 | 860 | 860 | 11,000 | 8,600 |
| 1990-04-25 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-04-24 | 851 | 860 | 850 | 860 | 6,000 | 8,600 |
| 1990-04-23 | 862 | 862 | 850 | 850 | 12,000 | 8,500 |
| 1990-04-20 | 857 | 870 | 857 | 857 | 11,000 | 8,570 |
| 1990-04-19 | 855 | 855 | 855 | 855 | 5,000 | 8,550 |
| 1990-04-18 | 840 | 845 | 840 | 845 | 7,000 | 8,450 |
| 1990-04-16 | 861 | 861 | 840 | 840 | 16,000 | 8,400 |
| 1990-04-12 | 876 | 881 | 861 | 861 | 16,000 | 8,610 |
| 1990-04-11 | 890 | 900 | 870 | 875 | 30,000 | 8,750 |
| 1990-04-06 | 780 | 800 | 770 | 800 | 56,000 | 8,000 |
| 1990-04-03 | 925 | 925 | 925 | 925 | 5,000 | 9,250 |
| 1990-04-02 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1990-03-30 | 1,030 | 1,040 | 990 | 990 | 17,000 | 9,900 |
| 1990-03-29 | 1,060 | 1,060 | 1,010 | 1,020 | 15,000 | 10,200 |
| 1990-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1990-03-27 | 990 | 999 | 990 | 999 | 18,000 | 9,990 |
| 1990-03-26 | 980 | 999 | 980 | 995 | 13,000 | 9,950 |
| 1990-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1990-03-22 | 1,110 | 1,110 | 1,000 | 1,000 | 32,000 | 10,000 |
| 1990-03-19 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 | 11,500 |
| 1990-03-16 | 1,230 | 1,230 | 1,170 | 1,180 | 28,000 | 11,800 |
| 1990-03-15 | 1,150 | 1,180 | 1,150 | 1,180 | 11,000 | 11,800 |
| 1990-03-14 | 1,170 | 1,170 | 1,150 | 1,150 | 13,000 | 11,500 |
| 1990-03-13 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 12,100 |
| 1990-03-12 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 | 12,100 |
| 1990-03-09 | 1,250 | 1,250 | 1,200 | 1,200 | 16,000 | 12,000 |
| 1990-03-08 | 1,200 | 1,250 | 1,200 | 1,240 | 29,000 | 12,400 |
| 1990-03-07 | 1,210 | 1,220 | 1,200 | 1,200 | 12,000 | 12,000 |
| 1990-03-06 | 1,200 | 1,210 | 1,200 | 1,200 | 22,000 | 12,000 |
| 1990-03-05 | 1,290 | 1,290 | 1,230 | 1,230 | 12,000 | 12,300 |
| 1990-03-02 | 1,300 | 1,300 | 1,270 | 1,270 | 43,000 | 12,700 |
| 1990-03-01 | 1,290 | 1,290 | 1,250 | 1,290 | 46,000 | 12,900 |
| 1990-02-28 | 1,200 | 1,300 | 1,200 | 1,270 | 54,000 | 12,700 |
| 1990-02-27 | 1,160 | 1,190 | 1,120 | 1,190 | 38,000 | 11,900 |
| 1990-02-26 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1990-02-23 | 1,300 | 1,300 | 1,230 | 1,230 | 45,000 | 12,300 |
| 1990-02-22 | 1,320 | 1,360 | 1,270 | 1,280 | 227,000 | 12,800 |
| 1990-02-21 | 1,310 | 1,440 | 1,280 | 1,300 | 739,000 | 13,000 |
| 1990-02-20 | 1,190 | 1,330 | 1,180 | 1,330 | 428,000 | 13,300 |
| 1990-02-19 | 1,170 | 1,190 | 1,160 | 1,180 | 61,000 | 11,800 |
| 1990-02-16 | 1,120 | 1,150 | 1,110 | 1,150 | 53,000 | 11,500 |
| 1990-02-15 | 1,100 | 1,130 | 1,100 | 1,130 | 15,000 | 11,300 |
| 1990-02-14 | 1,130 | 1,130 | 1,090 | 1,100 | 16,000 | 11,000 |
| 1990-02-13 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1990-02-09 | 1,160 | 1,160 | 1,140 | 1,150 | 44,000 | 11,500 |
| 1990-02-08 | 1,140 | 1,180 | 1,140 | 1,140 | 87,000 | 11,400 |
| 1990-02-07 | 1,120 | 1,150 | 1,100 | 1,140 | 34,000 | 11,400 |
| 1990-02-06 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 | 11,000 |
| 1990-02-05 | 1,100 | 1,100 | 1,070 | 1,070 | 13,000 | 10,700 |
| 1990-02-02 | 1,090 | 1,100 | 1,070 | 1,090 | 29,000 | 10,900 |
| 1990-02-01 | 1,070 | 1,080 | 1,060 | 1,080 | 7,000 | 10,800 |
| 1990-01-31 | 1,070 | 1,070 | 1,060 | 1,060 | 21,000 | 10,600 |
| 1990-01-30 | 1,100 | 1,100 | 1,070 | 1,070 | 65,000 | 10,700 |
| 1990-01-29 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1990-01-26 | 1,120 | 1,120 | 1,100 | 1,100 | 52,000 | 11,000 |
| 1990-01-25 | 1,110 | 1,120 | 1,090 | 1,110 | 75,000 | 11,100 |
| 1990-01-24 | 1,100 | 1,140 | 1,050 | 1,110 | 48,000 | 11,100 |
| 1990-01-23 | 1,100 | 1,110 | 1,100 | 1,100 | 18,000 | 11,000 |
| 1990-01-22 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 | 11,000 |
| 1990-01-19 | 1,130 | 1,140 | 1,120 | 1,120 | 22,000 | 11,200 |
| 1990-01-18 | 1,150 | 1,160 | 1,130 | 1,130 | 104,000 | 11,300 |
| 1990-01-17 | 1,080 | 1,170 | 1,050 | 1,160 | 163,000 | 11,600 |
| 1990-01-16 | 1,090 | 1,100 | 1,060 | 1,080 | 55,000 | 10,800 |
| 1990-01-12 | 1,060 | 1,100 | 1,060 | 1,100 | 94,000 | 11,000 |
| 1990-01-11 | 1,040 | 1,050 | 1,030 | 1,050 | 35,000 | 10,500 |
| 1990-01-10 | 1,070 | 1,070 | 1,030 | 1,040 | 30,000 | 10,400 |
| 1990-01-09 | 1,020 | 1,060 | 1,010 | 1,060 | 46,000 | 10,600 |
| 1990-01-08 | 1,030 | 1,030 | 1,000 | 1,010 | 17,000 | 10,100 |
| 1990-01-05 | 1,030 | 1,030 | 1,000 | 1,000 | 20,000 | 10,000 |
| 1990-01-04 | 1,030 | 1,040 | 1,030 | 1,030 | 7,000 | 10,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
