6647 森尾電機(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 570 | 570 | 561 | 561 | 5,000 | 5,610 |
| 1991-12-25 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1991-12-20 | 596 | 596 | 589 | 589 | 3,000 | 5,890 |
| 1991-12-18 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1991-12-17 | 606 | 606 | 606 | 606 | 3,000 | 6,060 |
| 1991-12-13 | 639 | 650 | 639 | 650 | 2,000 | 6,500 |
| 1991-12-06 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1991-12-04 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1991-12-03 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1991-12-02 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-11-29 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1991-11-26 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1991-11-21 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1991-11-18 | 665 | 665 | 650 | 650 | 2,000 | 6,500 |
| 1991-11-11 | 696 | 696 | 685 | 685 | 18,000 | 6,850 |
| 1991-11-07 | 686 | 686 | 686 | 686 | 1,000 | 6,860 |
| 1991-11-06 | 685 | 685 | 685 | 685 | 3,000 | 6,850 |
| 1991-11-05 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1991-11-01 | 685 | 685 | 685 | 685 | 4,000 | 6,850 |
| 1991-10-29 | 675 | 695 | 675 | 695 | 17,000 | 6,950 |
| 1991-10-28 | 675 | 675 | 675 | 675 | 5,000 | 6,750 |
| 1991-10-25 | 658 | 660 | 658 | 660 | 3,000 | 6,600 |
| 1991-10-23 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
| 1991-10-22 | 640 | 658 | 640 | 658 | 2,000 | 6,580 |
| 1991-10-21 | 621 | 630 | 621 | 630 | 5,000 | 6,300 |
| 1991-10-18 | 621 | 621 | 621 | 621 | 7,000 | 6,210 |
| 1991-10-17 | 630 | 630 | 622 | 622 | 8,000 | 6,220 |
| 1991-10-15 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-10-11 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-10-08 | 670 | 670 | 668 | 668 | 2,000 | 6,680 |
| 1991-10-07 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-10-03 | 673 | 673 | 663 | 670 | 6,000 | 6,700 |
| 1991-10-02 | 685 | 685 | 683 | 683 | 3,000 | 6,830 |
| 1991-10-01 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 1991-09-30 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-09-27 | 699 | 699 | 690 | 690 | 4,000 | 6,900 |
| 1991-09-20 | 680 | 682 | 680 | 682 | 2,000 | 6,820 |
| 1991-09-18 | 676 | 685 | 676 | 685 | 2,000 | 6,850 |
| 1991-09-17 | 650 | 670 | 650 | 670 | 36,000 | 6,700 |
| 1991-09-13 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1991-09-11 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1991-09-10 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1991-09-09 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1991-09-05 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1991-09-04 | 690 | 690 | 680 | 680 | 2,000 | 6,800 |
| 1991-08-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-08-26 | 730 | 730 | 725 | 725 | 3,000 | 7,250 |
| 1991-08-23 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 1991-08-22 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1991-08-21 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-08-05 | 800 | 800 | 795 | 800 | 10,000 | 8,000 |
| 1991-08-02 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1991-07-30 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1991-07-26 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1991-07-19 | 789 | 789 | 789 | 789 | 2,000 | 7,890 |
| 1991-07-16 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1991-07-09 | 789 | 789 | 789 | 789 | 2,000 | 7,890 |
| 1991-07-05 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1991-07-04 | 835 | 835 | 830 | 830 | 10,000 | 8,300 |
| 1991-07-03 | 835 | 835 | 835 | 835 | 5,000 | 8,350 |
| 1991-07-02 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1991-06-28 | 814 | 840 | 813 | 830 | 19,000 | 8,300 |
| 1991-06-27 | 814 | 814 | 813 | 813 | 10,000 | 8,130 |
| 1991-06-26 | 817 | 820 | 815 | 815 | 8,000 | 8,150 |
| 1991-06-25 | 819 | 819 | 815 | 815 | 2,000 | 8,150 |
| 1991-06-24 | 838 | 838 | 838 | 838 | 1,000 | 8,380 |
| 1991-06-21 | 840 | 844 | 835 | 835 | 11,000 | 8,350 |
| 1991-06-20 | 831 | 840 | 831 | 840 | 9,000 | 8,400 |
| 1991-06-19 | 830 | 849 | 830 | 841 | 6,000 | 8,410 |
| 1991-06-18 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-06-14 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1991-06-13 | 779 | 780 | 779 | 780 | 3,000 | 7,800 |
| 1991-06-11 | 790 | 790 | 759 | 759 | 13,000 | 7,590 |
| 1991-06-04 | 840 | 840 | 830 | 830 | 5,000 | 8,300 |
| 1991-06-03 | 839 | 840 | 839 | 839 | 6,000 | 8,390 |
| 1991-05-31 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1991-05-29 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1991-05-28 | 849 | 850 | 849 | 850 | 3,000 | 8,500 |
| 1991-05-27 | 855 | 856 | 855 | 855 | 7,000 | 8,550 |
| 1991-05-24 | 863 | 863 | 855 | 855 | 2,000 | 8,550 |
| 1991-05-23 | 840 | 865 | 840 | 865 | 6,000 | 8,650 |
| 1991-05-22 | 849 | 850 | 849 | 850 | 5,000 | 8,500 |
| 1991-05-17 | 889 | 889 | 860 | 879 | 11,000 | 8,790 |
| 1991-05-16 | 889 | 890 | 889 | 890 | 6,000 | 8,900 |
| 1991-05-15 | 899 | 899 | 899 | 899 | 6,000 | 8,990 |
| 1991-05-14 | 930 | 932 | 921 | 930 | 39,000 | 9,300 |
| 1991-05-13 | 930 | 950 | 921 | 926 | 65,000 | 9,260 |
| 1991-05-10 | 916 | 931 | 915 | 915 | 110,000 | 9,150 |
| 1991-05-09 | 850 | 876 | 850 | 876 | 40,000 | 8,760 |
| 1991-05-08 | 810 | 830 | 805 | 815 | 29,000 | 8,150 |
| 1991-05-07 | 805 | 805 | 800 | 800 | 6,000 | 8,000 |
| 1991-05-02 | 767 | 775 | 767 | 775 | 8,000 | 7,750 |
| 1991-05-01 | 807 | 807 | 807 | 807 | 1,000 | 8,070 |
| 1991-04-26 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1991-04-25 | 820 | 820 | 814 | 814 | 4,000 | 8,140 |
| 1991-04-24 | 815 | 815 | 813 | 815 | 21,000 | 8,150 |
| 1991-04-22 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-04-19 | 806 | 810 | 806 | 810 | 6,000 | 8,100 |
| 1991-04-18 | 810 | 810 | 806 | 806 | 3,000 | 8,060 |
| 1991-04-17 | 818 | 818 | 800 | 800 | 10,000 | 8,000 |
| 1991-04-16 | 819 | 819 | 818 | 818 | 5,000 | 8,180 |
| 1991-04-15 | 806 | 806 | 799 | 799 | 9,000 | 7,990 |
| 1991-04-12 | 799 | 806 | 799 | 806 | 5,000 | 8,060 |
| 1991-04-11 | 790 | 791 | 790 | 790 | 15,000 | 7,900 |
| 1991-04-10 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-04-09 | 790 | 790 | 790 | 790 | 5,000 | 7,900 |
| 1991-04-08 | 790 | 790 | 776 | 790 | 5,000 | 7,900 |
| 1991-04-04 | 799 | 800 | 799 | 800 | 4,000 | 8,000 |
| 1991-04-02 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1991-04-01 | 801 | 801 | 801 | 801 | 20,000 | 8,010 |
| 1991-03-28 | 831 | 831 | 831 | 831 | 10,000 | 8,310 |
| 1991-03-26 | 850 | 869 | 850 | 860 | 31,000 | 8,600 |
| 1991-03-25 | 869 | 870 | 859 | 865 | 36,000 | 8,650 |
| 1991-03-22 | 872 | 872 | 870 | 870 | 19,000 | 8,700 |
| 1991-03-20 | 888 | 888 | 870 | 870 | 12,000 | 8,700 |
| 1991-03-19 | 870 | 879 | 870 | 879 | 8,000 | 8,790 |
| 1991-03-18 | 869 | 869 | 849 | 860 | 157,000 | 8,600 |
| 1991-03-15 | 840 | 850 | 830 | 850 | 39,000 | 8,500 |
| 1991-03-14 | 809 | 840 | 809 | 840 | 47,000 | 8,400 |
| 1991-03-13 | 780 | 820 | 780 | 802 | 45,000 | 8,020 |
| 1991-03-12 | 780 | 780 | 780 | 780 | 11,000 | 7,800 |
| 1991-03-11 | 781 | 781 | 780 | 781 | 15,000 | 7,810 |
| 1991-03-08 | 770 | 780 | 770 | 775 | 5,000 | 7,750 |
| 1991-03-07 | 770 | 770 | 770 | 770 | 30,000 | 7,700 |
| 1991-03-06 | 770 | 770 | 767 | 770 | 67,000 | 7,700 |
| 1991-03-05 | 779 | 779 | 770 | 770 | 4,000 | 7,700 |
| 1991-03-04 | 779 | 780 | 770 | 780 | 43,000 | 7,800 |
| 1991-03-01 | 754 | 780 | 745 | 780 | 111,000 | 7,800 |
| 1991-02-28 | 681 | 741 | 681 | 741 | 91,000 | 7,410 |
| 1991-02-27 | 700 | 700 | 680 | 680 | 3,000 | 6,800 |
| 1991-02-26 | 740 | 740 | 710 | 710 | 23,000 | 7,100 |
| 1991-02-25 | 670 | 720 | 670 | 720 | 17,000 | 7,200 |
| 1991-02-22 | 650 | 695 | 650 | 680 | 72,000 | 6,800 |
| 1991-02-21 | 680 | 680 | 660 | 660 | 10,000 | 6,600 |
| 1991-02-20 | 690 | 700 | 680 | 680 | 54,000 | 6,800 |
| 1991-02-19 | 660 | 680 | 660 | 660 | 41,000 | 6,600 |
| 1991-02-18 | 650 | 650 | 640 | 650 | 22,000 | 6,500 |
| 1991-02-15 | 623 | 623 | 620 | 620 | 3,000 | 6,200 |
| 1991-02-14 | 641 | 650 | 630 | 630 | 20,000 | 6,300 |
| 1991-02-13 | 610 | 640 | 610 | 620 | 43,000 | 6,200 |
| 1991-02-12 | 600 | 600 | 600 | 600 | 28,000 | 6,000 |
| 1991-02-08 | 530 | 570 | 525 | 570 | 69,000 | 5,700 |
| 1991-02-07 | 531 | 531 | 520 | 525 | 15,000 | 5,250 |
| 1991-02-06 | 510 | 520 | 510 | 520 | 17,000 | 5,200 |
| 1991-02-04 | 490 | 500 | 490 | 500 | 2,000 | 5,000 |
| 1991-02-01 | 515 | 530 | 500 | 500 | 10,000 | 5,000 |
| 1991-01-30 | 530 | 530 | 519 | 519 | 5,000 | 5,190 |
| 1991-01-29 | 540 | 540 | 530 | 530 | 4,000 | 5,300 |
| 1991-01-28 | 560 | 560 | 550 | 550 | 20,000 | 5,500 |
| 1991-01-25 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1991-01-24 | 549 | 549 | 549 | 549 | 3,000 | 5,490 |
| 1991-01-22 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1991-01-21 | 560 | 560 | 550 | 550 | 8,000 | 5,500 |
| 1991-01-18 | 560 | 580 | 560 | 570 | 17,000 | 5,700 |
| 1991-01-17 | 560 | 571 | 560 | 560 | 19,000 | 5,600 |
| 1991-01-16 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-01-14 | 560 | 580 | 560 | 580 | 6,000 | 5,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
