1. HOME >
  2. 株価時系列 >
  3. 6647 >
  4. 1992年

6647 森尾電機(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-293403403403401,0003,400
1992-12-283413453403409,0003,400
1992-12-253403403403402,0003,400
1992-12-243303303223304,0003,300
1992-12-223213223213225,0003,220
1992-12-1832432432032011,0003,200
1992-12-173393393303303,0003,300
1992-12-1634934934034011,0003,400
1992-12-1534834834034828,0003,480
1992-12-1434035434034562,0003,450
1992-12-11310328310325100,0003,250
1992-12-1029531029531018,0003,100
1992-12-093103103003005,0003,000
1992-12-083103103103101,0003,100
1992-12-0431031031031014,0003,100
1992-12-0330130130030011,0003,000
1992-12-0130030030030021,0003,000
1992-11-3030030530030019,0003,000
1992-11-2730030530030022,0003,000
1992-11-2632032030030025,0003,000
1992-11-253203203203202,0003,200
1992-11-203203203203201,0003,200
1992-11-193203203203203,0003,200
1992-11-183203203193208,0003,200
1992-11-173203203203201,0003,200
1992-11-113213213213211,0003,210
1992-11-103293293213214,0003,210
1992-11-093303303303303,0003,300
1992-11-063303303303301,0003,300
1992-11-053253253253253,0003,250
1992-11-043253253253253,0003,250
1992-10-303303303303303,0003,300
1992-10-293403403403403,0003,400
1992-10-2834434534434510,0003,450
1992-10-273493493483488,0003,480
1992-10-213293293203214,0003,210
1992-10-203303303293293,0003,290
1992-10-193303303303302,0003,300
1992-10-153403443303307,0003,300
1992-10-1434034034034015,0003,400
1992-10-133393393393391,0003,390
1992-10-123403403403405,0003,400
1992-10-093333333263266,0003,260
1992-10-083303303303302,0003,300
1992-10-073303303303301,0003,300
1992-10-063303303303301,0003,300
1992-10-053393393393391,0003,390
1992-10-0234034032632615,0003,260
1992-10-013403403403402,0003,400
1992-09-303463463463469,0003,460
1992-09-293463503463469,0003,460
1992-09-2835035034534523,0003,450
1992-09-2532533032533038,0003,300
1992-09-2432232732232522,0003,250
1992-09-223253253253256,0003,250
1992-09-2133033032532514,0003,250
1992-09-183253293223294,0003,290
1992-09-173203203203203,0003,200
1992-09-1633033032533019,0003,300
1992-09-143303303293306,0003,300
1992-09-1133033032632621,0003,260
1992-09-103253253163258,0003,250
1992-09-093243243243241,0003,240
1992-09-0832632732532511,0003,250
1992-09-0733033032632611,0003,260
1992-09-0433033032532538,0003,250
1992-09-0333033032533011,0003,300
1992-09-0234134134034017,0003,400
1992-09-0135135534634637,0003,460
1992-08-2830631730430661,0003,060
1992-08-2730031030030553,0003,050
1992-08-263053053003008,0003,000
1992-08-2529530529530510,0003,050
1992-08-2429529529529520,0002,950
1992-08-202602602602601,0002,600
1992-08-192702702702701,0002,700
1992-08-122752752752752,0002,750
1992-08-102852852802803,0002,800
1992-08-062892892892891,0002,890
1992-08-052902902902902,0002,900
1992-08-042952952952952,0002,950
1992-08-032952952952951,0002,950
1992-07-303003003003003,0003,000
1992-07-283183183183181,0003,180
1992-07-2732432431831812,0003,180
1992-07-243203203203205,0003,200
1992-07-233203253203252,0003,250
1992-07-223253253253251,0003,250
1992-07-213253253253251,0003,250
1992-07-203353353353351,0003,350
1992-07-173393393393391,0003,390
1992-07-1634034033533511,0003,350
1992-07-153353403353402,0003,400
1992-07-1434134134034012,0003,400
1992-07-133483483403406,0003,400
1992-07-1034035034035014,0003,500
1992-07-093403403373405,0003,400
1992-07-0834134134034012,0003,400
1992-07-0734034134034014,0003,400
1992-07-0634134533533519,0003,350
1992-07-0334034134034016,0003,400
1992-07-023403403403403,0003,400
1992-06-303403483403482,0003,480
1992-06-2635035034934910,0003,490
1992-06-253493503493506,0003,500
1992-06-223503503503501,0003,500
1992-06-173603603593593,0003,590
1992-06-113703703703703,0003,700
1992-06-023703703703701,0003,700
1992-06-013893903803806,0003,800
1992-05-293903903903902,0003,900
1992-05-283903903903904,0003,900
1992-05-273953953953952,0003,950
1992-05-264004003953954,0003,950
1992-05-253983983983981,0003,980
1992-05-214004004004001,0004,000
1992-05-204004054004059,0004,050
1992-05-193994003994005,0004,000
1992-05-183993993993992,0003,990
1992-05-1540740740040015,0004,000
1992-05-1441541540141026,0004,100
1992-05-1340141040041019,0004,100
1992-05-124004004004008,0004,000
1992-05-1137539937538832,0003,880
1992-05-083763763703708,0003,700
1992-05-073803803703754,0003,750
1992-05-013903903853853,0003,850
1992-04-283993993993992,0003,990
1992-04-274054054054056,0004,050
1992-04-234004004004006,0004,000
1992-04-224084084084081,0004,080
1992-04-204104104104103,0004,100
1992-04-164124124124122,0004,120
1992-04-153953953953955,0003,950
1992-04-134024023953953,0003,950
1992-04-104024024024021,0004,020
1992-04-074174174174171,0004,170
1992-04-014494494494492,0004,490
1992-03-304654654654653,0004,650
1992-03-254824824824822,0004,820
1992-03-244834834834834,0004,830
1992-03-234824824804805,0004,800
1992-03-184834834834832,0004,830
1992-03-164834834834831,0004,830
1992-03-095355355135132,0005,130
1992-03-0353053553053523,0005,350
1992-03-025455455455453,0005,450
1992-02-285455455455453,0005,450
1992-02-255305305255253,0005,250
1992-02-245215305215303,0005,300
1992-02-195505505205206,0005,200
1992-02-105605605605606,0005,600
1992-02-075465505465502,0005,500
1992-02-065305305305303,0005,300
1992-02-0551651651151630,0005,160
1992-02-045125125125124,0005,120
1992-02-0351052151051129,0005,110
1992-01-3150951050050010,0005,000
1992-01-305195195195191,0005,190
1992-01-285505505505501,0005,500
1992-01-275605605605603,0005,600
1992-01-075905905905901,0005,900
1992-01-065905905905901,0005,900

分割・併合履歴 ： [2017-09-27]1株→0.1株