6647 森尾電機(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 510 | 510 | 502 | 502 | 3,000 | 5,020 |
| 1994-12-29 | 511 | 511 | 500 | 500 | 14,000 | 5,000 |
| 1994-12-28 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1994-12-27 | 514 | 514 | 496 | 496 | 4,000 | 4,960 |
| 1994-12-26 | 513 | 514 | 513 | 514 | 10,000 | 5,140 |
| 1994-12-22 | 489 | 490 | 489 | 490 | 10,000 | 4,900 |
| 1994-12-20 | 510 | 510 | 509 | 509 | 3,000 | 5,090 |
| 1994-12-19 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1994-12-16 | 514 | 515 | 501 | 501 | 13,000 | 5,010 |
| 1994-12-15 | 482 | 510 | 482 | 510 | 38,000 | 5,100 |
| 1994-12-14 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1994-12-13 | 505 | 505 | 500 | 500 | 2,000 | 5,000 |
| 1994-12-12 | 511 | 511 | 508 | 508 | 3,000 | 5,080 |
| 1994-12-09 | 511 | 520 | 501 | 501 | 24,000 | 5,010 |
| 1994-12-08 | 501 | 515 | 500 | 511 | 35,000 | 5,110 |
| 1994-12-07 | 478 | 478 | 473 | 478 | 27,000 | 4,780 |
| 1994-12-06 | 476 | 476 | 473 | 473 | 36,000 | 4,730 |
| 1994-12-05 | 475 | 475 | 475 | 475 | 9,000 | 4,750 |
| 1994-12-02 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1994-12-01 | 465 | 465 | 455 | 465 | 8,000 | 4,650 |
| 1994-11-30 | 465 | 465 | 460 | 465 | 7,000 | 4,650 |
| 1994-11-29 | 460 | 470 | 460 | 465 | 8,000 | 4,650 |
| 1994-11-28 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1994-11-24 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1994-11-22 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1994-11-21 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1994-11-17 | 499 | 500 | 499 | 500 | 7,000 | 5,000 |
| 1994-11-16 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 1994-11-15 | 510 | 510 | 500 | 500 | 2,000 | 5,000 |
| 1994-11-14 | 510 | 510 | 501 | 510 | 12,000 | 5,100 |
| 1994-11-11 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1994-11-09 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-11-08 | 511 | 515 | 510 | 510 | 5,000 | 5,100 |
| 1994-11-07 | 512 | 514 | 512 | 513 | 6,000 | 5,130 |
| 1994-11-04 | 515 | 515 | 510 | 511 | 10,000 | 5,110 |
| 1994-11-02 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1994-11-01 | 505 | 520 | 505 | 520 | 2,000 | 5,200 |
| 1994-10-31 | 515 | 525 | 515 | 525 | 4,000 | 5,250 |
| 1994-10-27 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1994-10-26 | 540 | 540 | 540 | 540 | 15,000 | 5,400 |
| 1994-10-25 | 542 | 542 | 542 | 542 | 3,000 | 5,420 |
| 1994-10-24 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1994-10-21 | 535 | 545 | 525 | 545 | 8,000 | 5,450 |
| 1994-10-20 | 530 | 533 | 530 | 530 | 16,000 | 5,300 |
| 1994-10-19 | 527 | 527 | 515 | 515 | 9,000 | 5,150 |
| 1994-10-18 | 532 | 532 | 528 | 529 | 4,000 | 5,290 |
| 1994-10-17 | 533 | 533 | 533 | 533 | 4,000 | 5,330 |
| 1994-10-14 | 517 | 524 | 511 | 523 | 31,000 | 5,230 |
| 1994-10-13 | 510 | 517 | 505 | 507 | 9,000 | 5,070 |
| 1994-10-12 | 475 | 500 | 472 | 500 | 48,000 | 5,000 |
| 1994-10-11 | 475 | 475 | 475 | 475 | 23,000 | 4,750 |
| 1994-10-07 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1994-10-05 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1994-10-04 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1994-10-03 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1994-09-27 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1994-09-26 | 505 | 505 | 504 | 504 | 5,000 | 5,040 |
| 1994-09-22 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1994-09-21 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1994-09-20 | 510 | 520 | 500 | 520 | 16,000 | 5,200 |
| 1994-09-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-09-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-09-13 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1994-09-12 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1994-09-09 | 520 | 520 | 515 | 516 | 5,000 | 5,160 |
| 1994-09-08 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1994-09-06 | 536 | 540 | 530 | 530 | 8,000 | 5,300 |
| 1994-09-05 | 530 | 530 | 530 | 530 | 14,000 | 5,300 |
| 1994-09-01 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1994-08-26 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1994-08-25 | 510 | 511 | 510 | 510 | 4,000 | 5,100 |
| 1994-08-23 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1994-08-22 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1994-08-19 | 533 | 533 | 525 | 525 | 2,000 | 5,250 |
| 1994-08-18 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1994-08-17 | 530 | 536 | 530 | 535 | 10,000 | 5,350 |
| 1994-08-16 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1994-08-12 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1994-08-11 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1994-08-10 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1994-08-09 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-08-08 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1994-08-05 | 536 | 540 | 536 | 540 | 4,000 | 5,400 |
| 1994-08-03 | 546 | 546 | 540 | 540 | 5,000 | 5,400 |
| 1994-08-02 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1994-08-01 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1994-07-29 | 540 | 540 | 532 | 535 | 6,000 | 5,350 |
| 1994-07-28 | 530 | 540 | 530 | 530 | 4,000 | 5,300 |
| 1994-07-26 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1994-07-25 | 580 | 580 | 575 | 580 | 19,000 | 5,800 |
| 1994-07-22 | 584 | 584 | 580 | 580 | 19,000 | 5,800 |
| 1994-07-21 | 580 | 585 | 580 | 585 | 13,000 | 5,850 |
| 1994-07-20 | 580 | 590 | 580 | 590 | 8,000 | 5,900 |
| 1994-07-19 | 580 | 585 | 580 | 585 | 36,000 | 5,850 |
| 1994-07-18 | 575 | 575 | 560 | 565 | 7,000 | 5,650 |
| 1994-07-15 | 573 | 581 | 571 | 571 | 12,000 | 5,710 |
| 1994-07-14 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1994-07-13 | 570 | 571 | 570 | 570 | 5,000 | 5,700 |
| 1994-07-12 | 565 | 565 | 555 | 555 | 4,000 | 5,550 |
| 1994-07-11 | 581 | 590 | 581 | 582 | 3,000 | 5,820 |
| 1994-07-08 | 600 | 600 | 581 | 581 | 19,000 | 5,810 |
| 1994-07-07 | 596 | 602 | 596 | 600 | 8,000 | 6,000 |
| 1994-07-06 | 602 | 608 | 600 | 608 | 12,000 | 6,080 |
| 1994-07-05 | 591 | 608 | 591 | 608 | 25,000 | 6,080 |
| 1994-07-04 | 598 | 598 | 593 | 598 | 4,000 | 5,980 |
| 1994-07-01 | 617 | 617 | 591 | 591 | 24,000 | 5,910 |
| 1994-06-30 | 570 | 599 | 570 | 598 | 14,000 | 5,980 |
| 1994-06-29 | 585 | 585 | 570 | 585 | 12,000 | 5,850 |
| 1994-06-28 | 561 | 580 | 560 | 580 | 17,000 | 5,800 |
| 1994-06-27 | 579 | 580 | 560 | 560 | 17,000 | 5,600 |
| 1994-06-24 | 595 | 600 | 576 | 589 | 30,000 | 5,890 |
| 1994-06-23 | 572 | 599 | 567 | 589 | 20,000 | 5,890 |
| 1994-06-22 | 558 | 570 | 558 | 570 | 11,000 | 5,700 |
| 1994-06-21 | 590 | 590 | 585 | 588 | 22,000 | 5,880 |
| 1994-06-20 | 602 | 602 | 591 | 591 | 40,000 | 5,910 |
| 1994-06-17 | 607 | 608 | 602 | 602 | 27,000 | 6,020 |
| 1994-06-16 | 601 | 614 | 600 | 608 | 61,000 | 6,080 |
| 1994-06-15 | 600 | 610 | 593 | 609 | 118,000 | 6,090 |
| 1994-06-14 | 551 | 600 | 551 | 600 | 63,000 | 6,000 |
| 1994-06-13 | 555 | 570 | 555 | 556 | 26,000 | 5,560 |
| 1994-06-10 | 560 | 562 | 552 | 555 | 43,000 | 5,550 |
| 1994-06-09 | 568 | 569 | 560 | 560 | 36,000 | 5,600 |
| 1994-06-08 | 540 | 560 | 540 | 559 | 46,000 | 5,590 |
| 1994-06-07 | 530 | 540 | 530 | 540 | 14,000 | 5,400 |
| 1994-06-06 | 548 | 548 | 530 | 530 | 14,000 | 5,300 |
| 1994-06-03 | 541 | 542 | 531 | 540 | 21,000 | 5,400 |
| 1994-06-02 | 548 | 548 | 535 | 541 | 32,000 | 5,410 |
| 1994-06-01 | 520 | 549 | 520 | 544 | 31,000 | 5,440 |
| 1994-05-31 | 536 | 536 | 520 | 520 | 28,000 | 5,200 |
| 1994-05-30 | 549 | 550 | 535 | 535 | 45,000 | 5,350 |
| 1994-05-27 | 525 | 549 | 515 | 549 | 88,000 | 5,490 |
| 1994-05-26 | 515 | 520 | 510 | 515 | 21,000 | 5,150 |
| 1994-05-25 | 500 | 510 | 491 | 510 | 16,000 | 5,100 |
| 1994-05-24 | 505 | 510 | 505 | 510 | 11,000 | 5,100 |
| 1994-05-23 | 519 | 519 | 505 | 505 | 17,000 | 5,050 |
| 1994-05-20 | 501 | 519 | 501 | 519 | 5,000 | 5,190 |
| 1994-05-19 | 516 | 520 | 510 | 510 | 15,000 | 5,100 |
| 1994-05-18 | 524 | 525 | 510 | 520 | 9,000 | 5,200 |
| 1994-05-17 | 515 | 524 | 515 | 524 | 22,000 | 5,240 |
| 1994-05-16 | 520 | 525 | 519 | 519 | 38,000 | 5,190 |
| 1994-05-13 | 504 | 537 | 501 | 531 | 160,000 | 5,310 |
| 1994-05-12 | 485 | 503 | 485 | 503 | 73,000 | 5,030 |
| 1994-05-11 | 485 | 489 | 485 | 485 | 37,000 | 4,850 |
| 1994-05-10 | 465 | 465 | 465 | 465 | 14,000 | 4,650 |
| 1994-05-09 | 475 | 476 | 465 | 465 | 15,000 | 4,650 |
| 1994-05-06 | 480 | 480 | 475 | 475 | 4,000 | 4,750 |
| 1994-05-02 | 487 | 487 | 482 | 487 | 35,000 | 4,870 |
| 1994-04-28 | 487 | 487 | 480 | 487 | 64,000 | 4,870 |
| 1994-04-27 | 479 | 487 | 475 | 487 | 93,000 | 4,870 |
| 1994-04-26 | 476 | 480 | 476 | 479 | 10,000 | 4,790 |
| 1994-04-25 | 471 | 471 | 470 | 470 | 10,000 | 4,700 |
| 1994-04-22 | 471 | 471 | 470 | 470 | 15,000 | 4,700 |
| 1994-04-21 | 469 | 470 | 468 | 470 | 10,000 | 4,700 |
| 1994-04-20 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1994-04-19 | 470 | 471 | 470 | 470 | 9,000 | 4,700 |
| 1994-04-18 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1994-04-15 | 465 | 470 | 465 | 470 | 6,000 | 4,700 |
| 1994-04-14 | 480 | 480 | 470 | 470 | 5,000 | 4,700 |
| 1994-04-13 | 480 | 485 | 471 | 480 | 13,000 | 4,800 |
| 1994-04-12 | 474 | 488 | 469 | 475 | 46,000 | 4,750 |
| 1994-04-11 | 452 | 472 | 452 | 472 | 20,000 | 4,720 |
| 1994-04-08 | 450 | 464 | 450 | 455 | 35,000 | 4,550 |
| 1994-04-07 | 446 | 450 | 446 | 446 | 27,000 | 4,460 |
| 1994-04-06 | 425 | 440 | 425 | 440 | 7,000 | 4,400 |
| 1994-04-05 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 1994-04-04 | 426 | 426 | 420 | 420 | 6,000 | 4,200 |
| 1994-04-01 | 422 | 422 | 420 | 420 | 4,000 | 4,200 |
| 1994-03-29 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1994-03-28 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1994-03-25 | 430 | 430 | 420 | 420 | 15,000 | 4,200 |
| 1994-03-24 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1994-03-23 | 428 | 428 | 425 | 425 | 8,000 | 4,250 |
| 1994-03-22 | 435 | 435 | 428 | 428 | 13,000 | 4,280 |
| 1994-03-17 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1994-03-16 | 430 | 430 | 428 | 428 | 8,000 | 4,280 |
| 1994-03-15 | 426 | 433 | 426 | 428 | 8,000 | 4,280 |
| 1994-03-14 | 425 | 425 | 421 | 423 | 13,000 | 4,230 |
| 1994-03-11 | 425 | 428 | 421 | 421 | 19,000 | 4,210 |
| 1994-03-10 | 421 | 421 | 420 | 420 | 7,000 | 4,200 |
| 1994-03-09 | 415 | 420 | 415 | 420 | 12,000 | 4,200 |
| 1994-03-08 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1994-03-07 | 437 | 437 | 437 | 437 | 4,000 | 4,370 |
| 1994-03-04 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1994-03-03 | 451 | 451 | 447 | 447 | 7,000 | 4,470 |
| 1994-03-02 | 450 | 455 | 450 | 455 | 7,000 | 4,550 |
| 1994-03-01 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1994-02-28 | 421 | 440 | 421 | 440 | 13,000 | 4,400 |
| 1994-02-25 | 424 | 424 | 406 | 411 | 18,000 | 4,110 |
| 1994-02-24 | 425 | 425 | 425 | 425 | 8,000 | 4,250 |
| 1994-02-23 | 432 | 432 | 425 | 425 | 16,000 | 4,250 |
| 1994-02-22 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1994-02-16 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1994-02-15 | 433 | 433 | 428 | 428 | 4,000 | 4,280 |
| 1994-02-14 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1994-02-10 | 441 | 441 | 440 | 440 | 5,000 | 4,400 |
| 1994-02-09 | 457 | 460 | 440 | 440 | 13,000 | 4,400 |
| 1994-02-08 | 442 | 461 | 441 | 456 | 35,000 | 4,560 |
| 1994-02-07 | 440 | 441 | 440 | 440 | 19,000 | 4,400 |
| 1994-02-04 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1994-02-02 | 469 | 469 | 450 | 455 | 8,000 | 4,550 |
| 1994-02-01 | 480 | 480 | 470 | 470 | 22,000 | 4,700 |
| 1994-01-28 | 425 | 425 | 420 | 420 | 4,000 | 4,200 |
| 1994-01-27 | 435 | 435 | 430 | 430 | 25,000 | 4,300 |
| 1994-01-26 | 426 | 430 | 426 | 430 | 17,000 | 4,300 |
| 1994-01-25 | 415 | 420 | 415 | 420 | 3,000 | 4,200 |
| 1994-01-21 | 459 | 459 | 453 | 455 | 12,000 | 4,550 |
| 1994-01-20 | 439 | 459 | 439 | 459 | 20,000 | 4,590 |
| 1994-01-19 | 410 | 425 | 410 | 425 | 9,000 | 4,250 |
| 1994-01-18 | 410 | 410 | 405 | 405 | 2,000 | 4,050 |
| 1994-01-17 | 407 | 407 | 406 | 406 | 7,000 | 4,060 |
| 1994-01-14 | 400 | 400 | 398 | 400 | 7,000 | 4,000 |
| 1994-01-13 | 400 | 405 | 400 | 400 | 9,000 | 4,000 |
| 1994-01-12 | 410 | 410 | 400 | 400 | 12,000 | 4,000 |
| 1994-01-11 | 405 | 405 | 400 | 400 | 14,000 | 4,000 |
| 1994-01-06 | 390 | 390 | 385 | 385 | 6,000 | 3,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
