6647 森尾電機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1995-12-28 | 601 | 601 | 590 | 590 | 8,000 | 5,900 |
| 1995-12-27 | 581 | 590 | 571 | 580 | 25,000 | 5,800 |
| 1995-12-26 | 593 | 593 | 580 | 580 | 21,000 | 5,800 |
| 1995-12-25 | 579 | 583 | 579 | 583 | 7,000 | 5,830 |
| 1995-12-22 | 610 | 610 | 599 | 599 | 21,000 | 5,990 |
| 1995-12-21 | 620 | 620 | 610 | 610 | 10,000 | 6,100 |
| 1995-12-20 | 610 | 610 | 598 | 610 | 21,000 | 6,100 |
| 1995-12-19 | 620 | 620 | 600 | 600 | 32,000 | 6,000 |
| 1995-12-18 | 621 | 625 | 601 | 601 | 35,000 | 6,010 |
| 1995-12-15 | 610 | 612 | 600 | 612 | 28,000 | 6,120 |
| 1995-12-14 | 601 | 610 | 592 | 610 | 21,000 | 6,100 |
| 1995-12-13 | 600 | 615 | 600 | 600 | 34,000 | 6,000 |
| 1995-12-12 | 580 | 600 | 580 | 590 | 34,000 | 5,900 |
| 1995-12-11 | 590 | 595 | 580 | 580 | 58,000 | 5,800 |
| 1995-12-08 | 600 | 603 | 593 | 594 | 41,000 | 5,940 |
| 1995-12-07 | 585 | 595 | 581 | 588 | 50,000 | 5,880 |
| 1995-12-06 | 599 | 599 | 575 | 575 | 45,000 | 5,750 |
| 1995-12-05 | 597 | 597 | 580 | 590 | 33,000 | 5,900 |
| 1995-12-04 | 625 | 626 | 596 | 596 | 37,000 | 5,960 |
| 1995-12-01 | 590 | 615 | 581 | 615 | 23,000 | 6,150 |
| 1995-11-30 | 605 | 606 | 590 | 605 | 48,000 | 6,050 |
| 1995-11-29 | 615 | 620 | 600 | 605 | 42,000 | 6,050 |
| 1995-11-28 | 605 | 615 | 602 | 610 | 33,000 | 6,100 |
| 1995-11-27 | 611 | 611 | 600 | 605 | 59,000 | 6,050 |
| 1995-11-24 | 630 | 630 | 610 | 610 | 79,000 | 6,100 |
| 1995-11-22 | 653 | 670 | 638 | 650 | 86,000 | 6,500 |
| 1995-11-21 | 693 | 699 | 651 | 652 | 201,000 | 6,520 |
| 1995-11-20 | 670 | 720 | 665 | 694 | 1,347,000 | 6,940 |
| 1995-11-17 | 600 | 641 | 600 | 640 | 514,000 | 6,400 |
| 1995-11-16 | 600 | 605 | 580 | 600 | 114,000 | 6,000 |
| 1995-11-15 | 560 | 619 | 560 | 610 | 430,000 | 6,100 |
| 1995-11-14 | 550 | 560 | 550 | 550 | 12,000 | 5,500 |
| 1995-11-13 | 560 | 570 | 558 | 570 | 31,000 | 5,700 |
| 1995-11-10 | 530 | 570 | 530 | 570 | 13,000 | 5,700 |
| 1995-11-09 | 540 | 540 | 525 | 540 | 12,000 | 5,400 |
| 1995-11-08 | 560 | 560 | 540 | 550 | 19,000 | 5,500 |
| 1995-11-07 | 570 | 570 | 560 | 560 | 11,000 | 5,600 |
| 1995-11-06 | 562 | 570 | 560 | 570 | 14,000 | 5,700 |
| 1995-11-02 | 550 | 565 | 549 | 565 | 30,000 | 5,650 |
| 1995-11-01 | 551 | 560 | 535 | 560 | 34,000 | 5,600 |
| 1995-10-31 | 560 | 560 | 540 | 551 | 19,000 | 5,510 |
| 1995-10-30 | 546 | 560 | 546 | 560 | 13,000 | 5,600 |
| 1995-10-27 | 535 | 540 | 525 | 540 | 39,000 | 5,400 |
| 1995-10-26 | 560 | 560 | 540 | 545 | 39,000 | 5,450 |
| 1995-10-25 | 574 | 580 | 565 | 580 | 33,000 | 5,800 |
| 1995-10-24 | 588 | 590 | 570 | 580 | 73,000 | 5,800 |
| 1995-10-23 | 564 | 590 | 563 | 587 | 101,000 | 5,870 |
| 1995-10-20 | 571 | 580 | 550 | 564 | 147,000 | 5,640 |
| 1995-10-19 | 571 | 602 | 565 | 580 | 771,000 | 5,800 |
| 1995-10-18 | 533 | 559 | 528 | 559 | 186,000 | 5,590 |
| 1995-10-17 | 470 | 479 | 470 | 479 | 10,000 | 4,790 |
| 1995-10-16 | 465 | 465 | 463 | 463 | 12,000 | 4,630 |
| 1995-10-13 | 469 | 469 | 460 | 460 | 13,000 | 4,600 |
| 1995-10-12 | 460 | 470 | 460 | 470 | 11,000 | 4,700 |
| 1995-10-11 | 468 | 481 | 468 | 475 | 22,000 | 4,750 |
| 1995-10-09 | 460 | 474 | 460 | 463 | 17,000 | 4,630 |
| 1995-10-06 | 450 | 460 | 443 | 460 | 17,000 | 4,600 |
| 1995-10-05 | 450 | 450 | 441 | 450 | 9,000 | 4,500 |
| 1995-10-03 | 465 | 475 | 455 | 475 | 6,000 | 4,750 |
| 1995-10-02 | 461 | 465 | 461 | 465 | 11,000 | 4,650 |
| 1995-09-29 | 455 | 457 | 455 | 456 | 12,000 | 4,560 |
| 1995-09-28 | 443 | 450 | 443 | 450 | 7,000 | 4,500 |
| 1995-09-27 | 450 | 450 | 440 | 440 | 12,000 | 4,400 |
| 1995-09-26 | 465 | 465 | 455 | 455 | 9,000 | 4,550 |
| 1995-09-25 | 456 | 456 | 450 | 455 | 8,000 | 4,550 |
| 1995-09-22 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 1995-09-21 | 468 | 470 | 465 | 465 | 12,000 | 4,650 |
| 1995-09-20 | 475 | 480 | 470 | 470 | 10,000 | 4,700 |
| 1995-09-19 | 465 | 468 | 465 | 468 | 15,000 | 4,680 |
| 1995-09-18 | 501 | 510 | 500 | 500 | 10,000 | 5,000 |
| 1995-09-14 | 505 | 515 | 500 | 510 | 12,000 | 5,100 |
| 1995-09-13 | 501 | 510 | 498 | 505 | 29,000 | 5,050 |
| 1995-09-12 | 500 | 510 | 500 | 510 | 29,000 | 5,100 |
| 1995-09-11 | 511 | 519 | 491 | 491 | 39,000 | 4,910 |
| 1995-09-08 | 497 | 510 | 496 | 496 | 32,000 | 4,960 |
| 1995-09-07 | 471 | 481 | 471 | 481 | 4,000 | 4,810 |
| 1995-09-06 | 460 | 461 | 450 | 450 | 30,000 | 4,500 |
| 1995-09-05 | 465 | 470 | 458 | 470 | 15,000 | 4,700 |
| 1995-09-04 | 476 | 489 | 465 | 465 | 17,000 | 4,650 |
| 1995-09-01 | 490 | 490 | 459 | 475 | 45,000 | 4,750 |
| 1995-08-31 | 495 | 501 | 490 | 490 | 32,000 | 4,900 |
| 1995-08-30 | 519 | 519 | 499 | 505 | 27,000 | 5,050 |
| 1995-08-29 | 526 | 526 | 500 | 520 | 30,000 | 5,200 |
| 1995-08-28 | 532 | 535 | 520 | 520 | 28,000 | 5,200 |
| 1995-08-25 | 555 | 555 | 521 | 522 | 110,000 | 5,220 |
| 1995-08-24 | 530 | 575 | 530 | 555 | 456,000 | 5,550 |
| 1995-08-23 | 490 | 521 | 490 | 520 | 146,000 | 5,200 |
| 1995-08-22 | 525 | 525 | 480 | 485 | 64,000 | 4,850 |
| 1995-08-21 | 474 | 518 | 473 | 515 | 104,000 | 5,150 |
| 1995-08-18 | 480 | 480 | 470 | 475 | 13,000 | 4,750 |
| 1995-08-17 | 500 | 500 | 485 | 485 | 33,000 | 4,850 |
| 1995-08-16 | 510 | 520 | 493 | 500 | 129,000 | 5,000 |
| 1995-08-15 | 465 | 500 | 465 | 500 | 137,000 | 5,000 |
| 1995-08-14 | 440 | 442 | 430 | 440 | 39,000 | 4,400 |
| 1995-08-11 | 449 | 460 | 435 | 440 | 173,000 | 4,400 |
| 1995-08-10 | 384 | 435 | 384 | 435 | 103,000 | 4,350 |
| 1995-08-09 | 360 | 378 | 351 | 378 | 18,000 | 3,780 |
| 1995-08-08 | 365 | 368 | 365 | 365 | 8,000 | 3,650 |
| 1995-08-07 | 363 | 363 | 363 | 363 | 4,000 | 3,630 |
| 1995-08-04 | 356 | 356 | 352 | 353 | 15,000 | 3,530 |
| 1995-08-03 | 351 | 353 | 350 | 351 | 14,000 | 3,510 |
| 1995-08-02 | 344 | 350 | 340 | 345 | 23,000 | 3,450 |
| 1995-08-01 | 363 | 363 | 353 | 354 | 16,000 | 3,540 |
| 1995-07-31 | 370 | 370 | 365 | 365 | 3,000 | 3,650 |
| 1995-07-28 | 365 | 366 | 361 | 366 | 10,000 | 3,660 |
| 1995-07-27 | 380 | 385 | 375 | 380 | 12,000 | 3,800 |
| 1995-07-26 | 391 | 395 | 380 | 380 | 13,000 | 3,800 |
| 1995-07-25 | 382 | 382 | 381 | 381 | 12,000 | 3,810 |
| 1995-07-24 | 386 | 386 | 381 | 381 | 11,000 | 3,810 |
| 1995-07-21 | 390 | 390 | 380 | 380 | 12,000 | 3,800 |
| 1995-07-20 | 391 | 391 | 385 | 385 | 14,000 | 3,850 |
| 1995-07-19 | 410 | 410 | 386 | 390 | 66,000 | 3,900 |
| 1995-07-18 | 400 | 415 | 385 | 410 | 121,000 | 4,100 |
| 1995-07-17 | 364 | 375 | 362 | 375 | 240,000 | 3,750 |
| 1995-07-14 | 371 | 371 | 361 | 364 | 13,000 | 3,640 |
| 1995-07-13 | 381 | 381 | 360 | 366 | 33,000 | 3,660 |
| 1995-07-12 | 381 | 381 | 370 | 375 | 12,000 | 3,750 |
| 1995-07-11 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 1995-07-10 | 398 | 402 | 390 | 390 | 21,000 | 3,900 |
| 1995-07-07 | 351 | 384 | 351 | 384 | 22,000 | 3,840 |
| 1995-07-06 | 336 | 340 | 335 | 339 | 5,000 | 3,390 |
| 1995-07-05 | 328 | 330 | 320 | 330 | 28,000 | 3,300 |
| 1995-07-04 | 331 | 333 | 330 | 330 | 14,000 | 3,300 |
| 1995-07-03 | 338 | 340 | 330 | 330 | 12,000 | 3,300 |
| 1995-06-30 | 341 | 341 | 335 | 335 | 5,000 | 3,350 |
| 1995-06-29 | 350 | 350 | 340 | 350 | 17,000 | 3,500 |
| 1995-06-28 | 340 | 340 | 326 | 330 | 22,000 | 3,300 |
| 1995-06-27 | 365 | 365 | 340 | 345 | 33,000 | 3,450 |
| 1995-06-26 | 375 | 375 | 365 | 365 | 14,000 | 3,650 |
| 1995-06-23 | 351 | 355 | 340 | 355 | 18,000 | 3,550 |
| 1995-06-22 | 343 | 355 | 342 | 355 | 13,000 | 3,550 |
| 1995-06-21 | 354 | 355 | 349 | 355 | 17,000 | 3,550 |
| 1995-06-20 | 379 | 380 | 365 | 370 | 9,000 | 3,700 |
| 1995-06-19 | 390 | 390 | 379 | 380 | 15,000 | 3,800 |
| 1995-06-16 | 382 | 387 | 380 | 380 | 18,000 | 3,800 |
| 1995-06-15 | 389 | 389 | 380 | 380 | 15,000 | 3,800 |
| 1995-06-14 | 385 | 392 | 380 | 392 | 21,000 | 3,920 |
| 1995-06-13 | 385 | 385 | 380 | 384 | 22,000 | 3,840 |
| 1995-06-12 | 414 | 414 | 380 | 380 | 19,000 | 3,800 |
| 1995-06-09 | 435 | 435 | 407 | 409 | 18,000 | 4,090 |
| 1995-06-08 | 431 | 439 | 431 | 434 | 32,000 | 4,340 |
| 1995-06-07 | 470 | 470 | 446 | 450 | 37,000 | 4,500 |
| 1995-06-06 | 501 | 501 | 490 | 490 | 32,000 | 4,900 |
| 1995-06-05 | 500 | 510 | 496 | 509 | 43,000 | 5,090 |
| 1995-06-02 | 524 | 524 | 496 | 496 | 62,000 | 4,960 |
| 1995-06-01 | 541 | 558 | 511 | 521 | 141,000 | 5,210 |
| 1995-05-31 | 570 | 570 | 536 | 536 | 114,000 | 5,360 |
| 1995-05-30 | 575 | 600 | 555 | 569 | 225,000 | 5,690 |
| 1995-05-29 | 545 | 599 | 515 | 580 | 243,000 | 5,800 |
| 1995-05-26 | 576 | 615 | 560 | 560 | 585,000 | 5,600 |
| 1995-05-25 | 496 | 570 | 496 | 570 | 451,000 | 5,700 |
| 1995-05-24 | 576 | 576 | 576 | 576 | 462,000 | 5,760 |
| 1995-05-23 | 416 | 496 | 416 | 496 | 385,000 | 4,960 |
| 1995-05-22 | 417 | 417 | 410 | 416 | 21,000 | 4,160 |
| 1995-05-19 | 410 | 415 | 407 | 415 | 12,000 | 4,150 |
| 1995-05-18 | 407 | 410 | 407 | 410 | 3,000 | 4,100 |
| 1995-05-17 | 415 | 420 | 410 | 410 | 9,000 | 4,100 |
| 1995-05-16 | 405 | 410 | 405 | 410 | 34,000 | 4,100 |
| 1995-05-15 | 410 | 410 | 405 | 410 | 6,000 | 4,100 |
| 1995-05-12 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 1995-05-11 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1995-05-10 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1995-05-09 | 405 | 410 | 405 | 410 | 2,000 | 4,100 |
| 1995-05-08 | 405 | 405 | 405 | 405 | 8,000 | 4,050 |
| 1995-05-02 | 410 | 410 | 405 | 410 | 21,000 | 4,100 |
| 1995-05-01 | 398 | 410 | 393 | 410 | 9,000 | 4,100 |
| 1995-04-28 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1995-04-27 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-04-26 | 405 | 405 | 400 | 400 | 5,000 | 4,000 |
| 1995-04-25 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1995-04-24 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 1995-04-21 | 409 | 409 | 391 | 391 | 11,000 | 3,910 |
| 1995-04-20 | 393 | 409 | 393 | 409 | 10,000 | 4,090 |
| 1995-04-19 | 391 | 393 | 391 | 393 | 3,000 | 3,930 |
| 1995-04-18 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-04-17 | 371 | 371 | 371 | 371 | 4,000 | 3,710 |
| 1995-04-14 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1995-04-13 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 1995-04-12 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1995-04-11 | 381 | 381 | 370 | 370 | 4,000 | 3,700 |
| 1995-04-06 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1995-04-05 | 375 | 375 | 365 | 365 | 5,000 | 3,650 |
| 1995-04-04 | 388 | 388 | 380 | 380 | 4,000 | 3,800 |
| 1995-04-03 | 398 | 398 | 398 | 398 | 20,000 | 3,980 |
| 1995-03-31 | 385 | 398 | 385 | 395 | 24,000 | 3,950 |
| 1995-03-30 | 380 | 385 | 380 | 385 | 10,000 | 3,850 |
| 1995-03-29 | 370 | 375 | 370 | 375 | 45,000 | 3,750 |
| 1995-03-28 | 365 | 365 | 365 | 365 | 21,000 | 3,650 |
| 1995-03-27 | 366 | 366 | 365 | 365 | 9,000 | 3,650 |
| 1995-03-24 | 370 | 370 | 361 | 361 | 4,000 | 3,610 |
| 1995-03-23 | 366 | 371 | 366 | 371 | 2,000 | 3,710 |
| 1995-03-22 | 370 | 370 | 366 | 366 | 14,000 | 3,660 |
| 1995-03-20 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1995-03-17 | 410 | 410 | 400 | 400 | 13,000 | 4,000 |
| 1995-03-15 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-03-08 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-03-07 | 430 | 430 | 421 | 421 | 10,000 | 4,210 |
| 1995-03-06 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1995-03-02 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1995-02-27 | 425 | 425 | 409 | 409 | 4,000 | 4,090 |
| 1995-02-24 | 424 | 425 | 420 | 420 | 3,000 | 4,200 |
| 1995-02-23 | 430 | 430 | 425 | 425 | 5,000 | 4,250 |
| 1995-02-22 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1995-02-21 | 421 | 439 | 420 | 420 | 8,000 | 4,200 |
| 1995-02-20 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1995-02-16 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1995-02-15 | 395 | 398 | 390 | 390 | 51,000 | 3,900 |
| 1995-02-14 | 410 | 410 | 393 | 400 | 46,000 | 4,000 |
| 1995-02-13 | 420 | 420 | 410 | 410 | 31,000 | 4,100 |
| 1995-02-10 | 420 | 420 | 410 | 420 | 23,000 | 4,200 |
| 1995-02-09 | 430 | 430 | 415 | 420 | 35,000 | 4,200 |
| 1995-02-08 | 440 | 440 | 431 | 431 | 3,000 | 4,310 |
| 1995-02-07 | 430 | 440 | 430 | 431 | 10,000 | 4,310 |
| 1995-02-06 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1995-02-03 | 449 | 449 | 448 | 448 | 4,000 | 4,480 |
| 1995-02-02 | 430 | 440 | 427 | 440 | 5,000 | 4,400 |
| 1995-02-01 | 425 | 426 | 420 | 425 | 13,000 | 4,250 |
| 1995-01-30 | 470 | 470 | 455 | 455 | 3,000 | 4,550 |
| 1995-01-27 | 478 | 478 | 475 | 475 | 2,000 | 4,750 |
| 1995-01-26 | 479 | 479 | 479 | 479 | 5,000 | 4,790 |
| 1995-01-25 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1995-01-24 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1995-01-23 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1995-01-20 | 470 | 470 | 440 | 440 | 13,000 | 4,400 |
| 1995-01-19 | 485 | 485 | 471 | 471 | 5,000 | 4,710 |
| 1995-01-18 | 490 | 491 | 490 | 490 | 11,000 | 4,900 |
| 1995-01-17 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1995-01-13 | 501 | 505 | 501 | 505 | 3,000 | 5,050 |
| 1995-01-12 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1995-01-11 | 500 | 500 | 495 | 500 | 4,000 | 5,000 |
| 1995-01-09 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1995-01-05 | 513 | 519 | 512 | 516 | 16,000 | 5,160 |
| 1995-01-04 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
