6647 森尾電機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1993-12-28 | 376 | 380 | 376 | 380 | 4,000 | 3,800 |
| 1993-12-27 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1993-12-24 | 384 | 384 | 380 | 380 | 2,000 | 3,800 |
| 1993-12-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-12-21 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-12-20 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1993-12-17 | 412 | 415 | 411 | 412 | 8,000 | 4,120 |
| 1993-12-16 | 410 | 415 | 408 | 410 | 56,000 | 4,100 |
| 1993-12-15 | 395 | 400 | 390 | 400 | 13,000 | 4,000 |
| 1993-12-14 | 389 | 390 | 388 | 390 | 5,000 | 3,900 |
| 1993-12-13 | 385 | 390 | 385 | 388 | 42,000 | 3,880 |
| 1993-12-10 | 381 | 381 | 381 | 381 | 17,000 | 3,810 |
| 1993-12-09 | 381 | 381 | 381 | 381 | 7,000 | 3,810 |
| 1993-12-07 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-12-06 | 405 | 405 | 390 | 390 | 4,000 | 3,900 |
| 1993-12-03 | 397 | 404 | 397 | 404 | 8,000 | 4,040 |
| 1993-12-02 | 380 | 385 | 380 | 385 | 12,000 | 3,850 |
| 1993-12-01 | 361 | 365 | 361 | 365 | 2,000 | 3,650 |
| 1993-11-30 | 380 | 380 | 360 | 360 | 5,000 | 3,600 |
| 1993-11-29 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1993-11-26 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1993-11-25 | 381 | 385 | 381 | 381 | 11,000 | 3,810 |
| 1993-11-24 | 395 | 395 | 385 | 385 | 2,000 | 3,850 |
| 1993-11-22 | 400 | 400 | 400 | 400 | 14,000 | 4,000 |
| 1993-11-19 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1993-11-18 | 405 | 405 | 400 | 400 | 10,000 | 4,000 |
| 1993-11-17 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1993-11-16 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1993-11-15 | 420 | 420 | 415 | 415 | 4,000 | 4,150 |
| 1993-11-12 | 400 | 411 | 400 | 411 | 5,000 | 4,110 |
| 1993-11-11 | 399 | 400 | 399 | 400 | 2,000 | 4,000 |
| 1993-11-10 | 399 | 400 | 390 | 400 | 8,000 | 4,000 |
| 1993-11-09 | 410 | 410 | 400 | 400 | 5,000 | 4,000 |
| 1993-11-05 | 415 | 415 | 385 | 385 | 11,000 | 3,850 |
| 1993-11-04 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1993-11-02 | 440 | 440 | 420 | 420 | 3,000 | 4,200 |
| 1993-11-01 | 464 | 464 | 440 | 440 | 6,000 | 4,400 |
| 1993-10-29 | 465 | 468 | 465 | 468 | 3,000 | 4,680 |
| 1993-10-28 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-10-26 | 504 | 504 | 501 | 501 | 12,000 | 5,010 |
| 1993-10-25 | 529 | 529 | 510 | 510 | 4,000 | 5,100 |
| 1993-10-22 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1993-10-21 | 525 | 530 | 525 | 530 | 2,000 | 5,300 |
| 1993-10-20 | 516 | 526 | 513 | 513 | 13,000 | 5,130 |
| 1993-10-19 | 513 | 530 | 513 | 513 | 6,000 | 5,130 |
| 1993-10-18 | 507 | 513 | 507 | 513 | 11,000 | 5,130 |
| 1993-10-15 | 504 | 505 | 504 | 505 | 3,000 | 5,050 |
| 1993-10-14 | 520 | 520 | 502 | 502 | 8,000 | 5,020 |
| 1993-10-13 | 535 | 535 | 530 | 530 | 11,000 | 5,300 |
| 1993-10-12 | 540 | 540 | 535 | 535 | 2,000 | 5,350 |
| 1993-10-08 | 552 | 552 | 532 | 532 | 4,000 | 5,320 |
| 1993-10-07 | 552 | 552 | 552 | 552 | 10,000 | 5,520 |
| 1993-10-06 | 545 | 545 | 542 | 542 | 5,000 | 5,420 |
| 1993-10-05 | 542 | 546 | 542 | 546 | 2,000 | 5,460 |
| 1993-10-04 | 540 | 540 | 531 | 540 | 5,000 | 5,400 |
| 1993-10-01 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1993-09-29 | 565 | 565 | 550 | 550 | 13,000 | 5,500 |
| 1993-09-28 | 570 | 570 | 565 | 565 | 3,000 | 5,650 |
| 1993-09-27 | 604 | 604 | 580 | 580 | 3,000 | 5,800 |
| 1993-09-24 | 604 | 604 | 594 | 594 | 2,000 | 5,940 |
| 1993-09-21 | 590 | 604 | 590 | 604 | 31,000 | 6,040 |
| 1993-09-20 | 585 | 595 | 585 | 595 | 32,000 | 5,950 |
| 1993-09-17 | 573 | 584 | 573 | 584 | 7,000 | 5,840 |
| 1993-09-16 | 575 | 583 | 575 | 583 | 23,000 | 5,830 |
| 1993-09-14 | 582 | 582 | 567 | 567 | 7,000 | 5,670 |
| 1993-09-13 | 564 | 570 | 564 | 564 | 36,000 | 5,640 |
| 1993-09-08 | 593 | 593 | 583 | 583 | 8,000 | 5,830 |
| 1993-09-07 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1993-09-06 | 600 | 600 | 596 | 596 | 10,000 | 5,960 |
| 1993-09-03 | 590 | 600 | 590 | 596 | 13,000 | 5,960 |
| 1993-09-02 | 591 | 591 | 590 | 590 | 6,000 | 5,900 |
| 1993-09-01 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1993-08-31 | 610 | 610 | 601 | 601 | 7,000 | 6,010 |
| 1993-08-30 | 610 | 610 | 600 | 600 | 3,000 | 6,000 |
| 1993-08-27 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1993-08-26 | 600 | 600 | 600 | 600 | 12,000 | 6,000 |
| 1993-08-25 | 602 | 605 | 602 | 605 | 2,000 | 6,050 |
| 1993-08-23 | 610 | 610 | 600 | 600 | 8,000 | 6,000 |
| 1993-08-20 | 611 | 620 | 611 | 620 | 2,000 | 6,200 |
| 1993-08-19 | 620 | 620 | 615 | 615 | 3,000 | 6,150 |
| 1993-08-18 | 611 | 620 | 611 | 620 | 5,000 | 6,200 |
| 1993-08-17 | 611 | 611 | 611 | 611 | 7,000 | 6,110 |
| 1993-08-16 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1993-08-13 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1993-08-12 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1993-08-11 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1993-08-10 | 615 | 615 | 610 | 610 | 5,000 | 6,100 |
| 1993-08-09 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
| 1993-08-06 | 613 | 613 | 610 | 610 | 10,000 | 6,100 |
| 1993-08-05 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1993-08-04 | 618 | 618 | 610 | 610 | 23,000 | 6,100 |
| 1993-08-03 | 625 | 625 | 618 | 618 | 18,000 | 6,180 |
| 1993-08-02 | 640 | 640 | 635 | 635 | 3,000 | 6,350 |
| 1993-07-30 | 645 | 650 | 641 | 641 | 5,000 | 6,410 |
| 1993-07-29 | 639 | 640 | 639 | 640 | 7,000 | 6,400 |
| 1993-07-28 | 650 | 650 | 649 | 649 | 3,000 | 6,490 |
| 1993-07-27 | 640 | 650 | 630 | 650 | 8,000 | 6,500 |
| 1993-07-26 | 665 | 665 | 635 | 635 | 11,000 | 6,350 |
| 1993-07-23 | 665 | 665 | 640 | 650 | 17,000 | 6,500 |
| 1993-07-22 | 660 | 670 | 650 | 655 | 75,000 | 6,550 |
| 1993-07-21 | 640 | 659 | 635 | 650 | 21,000 | 6,500 |
| 1993-07-20 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1993-07-19 | 645 | 645 | 600 | 600 | 29,000 | 6,000 |
| 1993-07-16 | 650 | 650 | 635 | 640 | 20,000 | 6,400 |
| 1993-07-15 | 666 | 667 | 650 | 650 | 49,000 | 6,500 |
| 1993-07-14 | 649 | 670 | 649 | 668 | 63,000 | 6,680 |
| 1993-07-13 | 650 | 655 | 636 | 650 | 69,000 | 6,500 |
| 1993-07-12 | 630 | 650 | 630 | 650 | 78,000 | 6,500 |
| 1993-07-09 | 620 | 630 | 618 | 630 | 23,000 | 6,300 |
| 1993-07-08 | 615 | 620 | 610 | 620 | 29,000 | 6,200 |
| 1993-07-07 | 620 | 620 | 610 | 617 | 19,000 | 6,170 |
| 1993-07-06 | 606 | 620 | 604 | 620 | 20,000 | 6,200 |
| 1993-07-05 | 604 | 604 | 604 | 604 | 5,000 | 6,040 |
| 1993-07-02 | 610 | 614 | 605 | 614 | 11,000 | 6,140 |
| 1993-07-01 | 585 | 595 | 585 | 595 | 3,000 | 5,950 |
| 1993-06-30 | 593 | 595 | 580 | 595 | 11,000 | 5,950 |
| 1993-06-29 | 595 | 610 | 593 | 597 | 12,000 | 5,970 |
| 1993-06-28 | 588 | 595 | 585 | 595 | 45,000 | 5,950 |
| 1993-06-25 | 585 | 585 | 578 | 578 | 10,000 | 5,780 |
| 1993-06-24 | 540 | 548 | 540 | 548 | 55,000 | 5,480 |
| 1993-06-23 | 540 | 545 | 530 | 540 | 22,000 | 5,400 |
| 1993-06-22 | 530 | 541 | 530 | 541 | 9,000 | 5,410 |
| 1993-06-21 | 570 | 570 | 540 | 540 | 8,000 | 5,400 |
| 1993-06-18 | 574 | 574 | 570 | 570 | 16,000 | 5,700 |
| 1993-06-17 | 551 | 580 | 551 | 580 | 15,000 | 5,800 |
| 1993-06-16 | 579 | 579 | 550 | 550 | 12,000 | 5,500 |
| 1993-06-15 | 600 | 601 | 599 | 599 | 39,000 | 5,990 |
| 1993-06-14 | 620 | 620 | 595 | 601 | 10,000 | 6,010 |
| 1993-06-11 | 640 | 640 | 630 | 630 | 9,000 | 6,300 |
| 1993-06-10 | 650 | 652 | 650 | 650 | 12,000 | 6,500 |
| 1993-06-08 | 659 | 659 | 650 | 658 | 6,000 | 6,580 |
| 1993-06-07 | 650 | 650 | 640 | 650 | 22,000 | 6,500 |
| 1993-06-04 | 659 | 659 | 650 | 650 | 16,000 | 6,500 |
| 1993-06-03 | 646 | 650 | 645 | 650 | 6,000 | 6,500 |
| 1993-06-02 | 635 | 640 | 635 | 640 | 19,000 | 6,400 |
| 1993-06-01 | 636 | 645 | 630 | 635 | 19,000 | 6,350 |
| 1993-05-31 | 650 | 650 | 630 | 635 | 27,000 | 6,350 |
| 1993-05-28 | 676 | 676 | 660 | 670 | 40,000 | 6,700 |
| 1993-05-27 | 645 | 680 | 645 | 670 | 104,000 | 6,700 |
| 1993-05-26 | 640 | 650 | 635 | 635 | 57,000 | 6,350 |
| 1993-05-25 | 640 | 654 | 640 | 640 | 73,000 | 6,400 |
| 1993-05-24 | 625 | 645 | 625 | 640 | 68,000 | 6,400 |
| 1993-05-21 | 632 | 632 | 610 | 611 | 95,000 | 6,110 |
| 1993-05-20 | 579 | 609 | 570 | 609 | 102,000 | 6,090 |
| 1993-05-19 | 560 | 580 | 550 | 580 | 12,000 | 5,800 |
| 1993-05-18 | 567 | 567 | 560 | 565 | 11,000 | 5,650 |
| 1993-05-17 | 575 | 577 | 565 | 577 | 18,000 | 5,770 |
| 1993-05-14 | 582 | 585 | 575 | 575 | 50,000 | 5,750 |
| 1993-05-13 | 575 | 587 | 575 | 581 | 26,000 | 5,810 |
| 1993-05-12 | 565 | 595 | 565 | 595 | 30,000 | 5,950 |
| 1993-05-11 | 589 | 590 | 581 | 585 | 34,000 | 5,850 |
| 1993-05-10 | 571 | 580 | 565 | 580 | 68,000 | 5,800 |
| 1993-05-07 | 570 | 570 | 551 | 570 | 40,000 | 5,700 |
| 1993-05-06 | 550 | 571 | 550 | 570 | 45,000 | 5,700 |
| 1993-04-30 | 530 | 550 | 527 | 550 | 37,000 | 5,500 |
| 1993-04-28 | 549 | 549 | 530 | 530 | 25,000 | 5,300 |
| 1993-04-27 | 529 | 544 | 529 | 540 | 25,000 | 5,400 |
| 1993-04-26 | 544 | 544 | 518 | 528 | 21,000 | 5,280 |
| 1993-04-23 | 530 | 545 | 530 | 544 | 45,000 | 5,440 |
| 1993-04-22 | 540 | 550 | 532 | 532 | 37,000 | 5,320 |
| 1993-04-21 | 530 | 550 | 530 | 530 | 71,000 | 5,300 |
| 1993-04-20 | 501 | 540 | 490 | 540 | 43,000 | 5,400 |
| 1993-04-19 | 507 | 510 | 500 | 500 | 11,000 | 5,000 |
| 1993-04-16 | 529 | 530 | 515 | 520 | 32,000 | 5,200 |
| 1993-04-15 | 508 | 525 | 508 | 520 | 25,000 | 5,200 |
| 1993-04-14 | 516 | 519 | 500 | 507 | 26,000 | 5,070 |
| 1993-04-13 | 510 | 510 | 500 | 510 | 19,000 | 5,100 |
| 1993-04-12 | 500 | 510 | 500 | 500 | 27,000 | 5,000 |
| 1993-04-09 | 522 | 522 | 510 | 520 | 14,000 | 5,200 |
| 1993-04-08 | 501 | 529 | 501 | 521 | 13,000 | 5,210 |
| 1993-04-07 | 491 | 521 | 491 | 500 | 33,000 | 5,000 |
| 1993-04-06 | 500 | 500 | 481 | 481 | 38,000 | 4,810 |
| 1993-04-05 | 549 | 549 | 519 | 520 | 39,000 | 5,200 |
| 1993-04-02 | 536 | 558 | 530 | 554 | 196,000 | 5,540 |
| 1993-04-01 | 470 | 510 | 469 | 506 | 150,000 | 5,060 |
| 1993-03-31 | 453 | 478 | 453 | 470 | 57,000 | 4,700 |
| 1993-03-30 | 470 | 470 | 465 | 469 | 55,000 | 4,690 |
| 1993-03-29 | 452 | 480 | 452 | 478 | 50,000 | 4,780 |
| 1993-03-26 | 431 | 450 | 430 | 450 | 24,000 | 4,500 |
| 1993-03-25 | 410 | 428 | 410 | 428 | 39,000 | 4,280 |
| 1993-03-24 | 426 | 426 | 416 | 420 | 23,000 | 4,200 |
| 1993-03-23 | 440 | 440 | 426 | 426 | 13,000 | 4,260 |
| 1993-03-22 | 445 | 445 | 440 | 445 | 9,000 | 4,450 |
| 1993-03-19 | 461 | 461 | 441 | 450 | 27,000 | 4,500 |
| 1993-03-18 | 451 | 470 | 451 | 462 | 38,000 | 4,620 |
| 1993-03-17 | 450 | 452 | 445 | 452 | 41,000 | 4,520 |
| 1993-03-16 | 490 | 490 | 450 | 452 | 221,000 | 4,520 |
| 1993-03-15 | 445 | 481 | 445 | 465 | 331,000 | 4,650 |
| 1993-03-12 | 396 | 440 | 396 | 439 | 151,000 | 4,390 |
| 1993-03-11 | 384 | 395 | 384 | 393 | 58,000 | 3,930 |
| 1993-03-10 | 385 | 400 | 383 | 390 | 61,000 | 3,900 |
| 1993-03-09 | 381 | 390 | 381 | 390 | 73,000 | 3,900 |
| 1993-03-08 | 366 | 380 | 365 | 373 | 61,000 | 3,730 |
| 1993-03-05 | 354 | 365 | 350 | 358 | 18,000 | 3,580 |
| 1993-03-04 | 360 | 368 | 352 | 360 | 31,000 | 3,600 |
| 1993-03-03 | 340 | 356 | 340 | 356 | 24,000 | 3,560 |
| 1993-03-01 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1993-02-26 | 321 | 325 | 321 | 321 | 19,000 | 3,210 |
| 1993-02-25 | 335 | 335 | 320 | 320 | 22,000 | 3,200 |
| 1993-02-24 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1993-02-23 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1993-02-22 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 1993-02-19 | 346 | 350 | 342 | 342 | 7,000 | 3,420 |
| 1993-02-16 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1993-02-15 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 1993-02-12 | 360 | 364 | 351 | 351 | 15,000 | 3,510 |
| 1993-02-10 | 370 | 372 | 370 | 370 | 23,000 | 3,700 |
| 1993-02-09 | 370 | 374 | 365 | 368 | 55,000 | 3,680 |
| 1993-02-08 | 350 | 365 | 350 | 365 | 57,000 | 3,650 |
| 1993-02-05 | 338 | 350 | 338 | 348 | 33,000 | 3,480 |
| 1993-02-04 | 329 | 333 | 329 | 333 | 6,000 | 3,330 |
| 1993-02-03 | 311 | 324 | 311 | 324 | 12,000 | 3,240 |
| 1993-02-02 | 307 | 308 | 306 | 308 | 10,000 | 3,080 |
| 1993-02-01 | 310 | 310 | 308 | 308 | 3,000 | 3,080 |
| 1993-01-29 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1993-01-27 | 326 | 326 | 326 | 326 | 8,000 | 3,260 |
| 1993-01-22 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 1993-01-21 | 320 | 320 | 318 | 318 | 2,000 | 3,180 |
| 1993-01-20 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1993-01-19 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1993-01-18 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1993-01-14 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1993-01-13 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 1993-01-11 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 1993-01-07 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1993-01-05 | 335 | 335 | 330 | 330 | 7,000 | 3,300 |
| 1993-01-04 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
