6647 森尾電機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 425 | 425 | 420 | 425 | 11,000 | 4,250 |
| 1996-12-27 | 420 | 420 | 415 | 420 | 13,000 | 4,200 |
| 1996-12-26 | 420 | 420 | 420 | 420 | 17,000 | 4,200 |
| 1996-12-25 | 424 | 424 | 415 | 415 | 4,000 | 4,150 |
| 1996-12-24 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1996-12-20 | 439 | 440 | 435 | 435 | 6,000 | 4,350 |
| 1996-12-18 | 446 | 446 | 445 | 445 | 3,000 | 4,450 |
| 1996-12-17 | 450 | 450 | 446 | 448 | 7,000 | 4,480 |
| 1996-12-16 | 447 | 450 | 446 | 450 | 11,000 | 4,500 |
| 1996-12-13 | 450 | 450 | 446 | 446 | 8,000 | 4,460 |
| 1996-12-11 | 452 | 452 | 447 | 448 | 8,000 | 4,480 |
| 1996-12-10 | 445 | 447 | 445 | 447 | 9,000 | 4,470 |
| 1996-12-09 | 445 | 446 | 445 | 445 | 17,000 | 4,450 |
| 1996-12-06 | 470 | 470 | 450 | 450 | 26,000 | 4,500 |
| 1996-12-05 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1996-12-04 | 461 | 465 | 461 | 465 | 2,000 | 4,650 |
| 1996-12-03 | 462 | 463 | 461 | 461 | 13,000 | 4,610 |
| 1996-12-02 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1996-11-29 | 475 | 475 | 470 | 470 | 6,000 | 4,700 |
| 1996-11-28 | 483 | 483 | 480 | 480 | 17,000 | 4,800 |
| 1996-11-27 | 489 | 489 | 480 | 480 | 5,000 | 4,800 |
| 1996-11-26 | 490 | 490 | 489 | 490 | 16,000 | 4,900 |
| 1996-11-25 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1996-11-22 | 477 | 477 | 461 | 463 | 52,000 | 4,630 |
| 1996-11-21 | 492 | 492 | 482 | 482 | 38,000 | 4,820 |
| 1996-11-20 | 494 | 495 | 492 | 495 | 33,000 | 4,950 |
| 1996-11-19 | 500 | 500 | 494 | 499 | 6,000 | 4,990 |
| 1996-11-18 | 496 | 500 | 495 | 500 | 4,000 | 5,000 |
| 1996-11-15 | 501 | 501 | 494 | 495 | 32,000 | 4,950 |
| 1996-11-14 | 513 | 513 | 509 | 510 | 9,000 | 5,100 |
| 1996-11-13 | 514 | 517 | 512 | 512 | 8,000 | 5,120 |
| 1996-11-12 | 524 | 524 | 512 | 512 | 4,000 | 5,120 |
| 1996-11-11 | 520 | 520 | 511 | 512 | 14,000 | 5,120 |
| 1996-11-08 | 515 | 525 | 515 | 525 | 11,000 | 5,250 |
| 1996-11-07 | 516 | 525 | 516 | 525 | 16,000 | 5,250 |
| 1996-11-06 | 510 | 510 | 501 | 501 | 5,000 | 5,010 |
| 1996-11-05 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-11-01 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 1996-10-30 | 515 | 515 | 515 | 515 | 9,000 | 5,150 |
| 1996-10-29 | 519 | 519 | 515 | 515 | 4,000 | 5,150 |
| 1996-10-28 | 519 | 519 | 510 | 510 | 5,000 | 5,100 |
| 1996-10-25 | 494 | 494 | 494 | 494 | 4,000 | 4,940 |
| 1996-10-24 | 492 | 492 | 492 | 492 | 10,000 | 4,920 |
| 1996-10-23 | 515 | 515 | 502 | 502 | 4,000 | 5,020 |
| 1996-10-22 | 515 | 526 | 515 | 520 | 5,000 | 5,200 |
| 1996-10-21 | 526 | 526 | 521 | 521 | 2,000 | 5,210 |
| 1996-10-18 | 512 | 516 | 512 | 516 | 2,000 | 5,160 |
| 1996-10-17 | 505 | 510 | 505 | 510 | 5,000 | 5,100 |
| 1996-10-16 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1996-10-15 | 502 | 510 | 502 | 510 | 6,000 | 5,100 |
| 1996-10-14 | 507 | 507 | 502 | 503 | 11,000 | 5,030 |
| 1996-10-11 | 515 | 515 | 510 | 510 | 2,000 | 5,100 |
| 1996-10-09 | 515 | 516 | 515 | 516 | 4,000 | 5,160 |
| 1996-10-08 | 525 | 525 | 515 | 515 | 13,000 | 5,150 |
| 1996-10-07 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 1996-10-04 | 529 | 529 | 522 | 522 | 2,000 | 5,220 |
| 1996-10-03 | 530 | 530 | 520 | 530 | 16,000 | 5,300 |
| 1996-10-02 | 520 | 530 | 515 | 530 | 5,000 | 5,300 |
| 1996-10-01 | 510 | 510 | 506 | 506 | 7,000 | 5,060 |
| 1996-09-30 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1996-09-27 | 510 | 510 | 510 | 510 | 7,000 | 5,100 |
| 1996-09-26 | 520 | 520 | 510 | 510 | 10,000 | 5,100 |
| 1996-09-25 | 510 | 510 | 500 | 500 | 25,000 | 5,000 |
| 1996-09-24 | 519 | 519 | 506 | 508 | 3,000 | 5,080 |
| 1996-09-20 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1996-09-18 | 516 | 521 | 516 | 520 | 7,000 | 5,200 |
| 1996-09-17 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1996-09-13 | 520 | 520 | 511 | 511 | 4,000 | 5,110 |
| 1996-09-12 | 515 | 515 | 515 | 515 | 5,000 | 5,150 |
| 1996-09-10 | 510 | 515 | 510 | 515 | 9,000 | 5,150 |
| 1996-09-09 | 510 | 510 | 505 | 510 | 7,000 | 5,100 |
| 1996-09-06 | 506 | 506 | 505 | 505 | 4,000 | 5,050 |
| 1996-09-04 | 508 | 508 | 505 | 505 | 8,000 | 5,050 |
| 1996-09-03 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-09-02 | 500 | 502 | 500 | 502 | 9,000 | 5,020 |
| 1996-08-30 | 506 | 506 | 500 | 500 | 25,000 | 5,000 |
| 1996-08-29 | 510 | 510 | 502 | 505 | 8,000 | 5,050 |
| 1996-08-28 | 535 | 535 | 515 | 515 | 7,000 | 5,150 |
| 1996-08-27 | 530 | 530 | 520 | 525 | 7,000 | 5,250 |
| 1996-08-26 | 540 | 540 | 540 | 540 | 16,000 | 5,400 |
| 1996-08-23 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1996-08-22 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1996-08-21 | 550 | 550 | 530 | 540 | 12,000 | 5,400 |
| 1996-08-20 | 549 | 550 | 549 | 550 | 5,000 | 5,500 |
| 1996-08-19 | 526 | 541 | 526 | 531 | 11,000 | 5,310 |
| 1996-08-16 | 526 | 526 | 522 | 522 | 12,000 | 5,220 |
| 1996-08-15 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1996-08-14 | 526 | 526 | 510 | 510 | 11,000 | 5,100 |
| 1996-08-13 | 500 | 510 | 500 | 506 | 11,000 | 5,060 |
| 1996-08-12 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1996-08-09 | 515 | 515 | 510 | 510 | 13,000 | 5,100 |
| 1996-08-08 | 520 | 520 | 515 | 515 | 5,000 | 5,150 |
| 1996-08-06 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1996-08-05 | 531 | 531 | 521 | 521 | 2,000 | 5,210 |
| 1996-08-02 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1996-08-01 | 521 | 522 | 510 | 510 | 13,000 | 5,100 |
| 1996-07-31 | 533 | 533 | 530 | 530 | 10,000 | 5,300 |
| 1996-07-30 | 545 | 545 | 530 | 530 | 19,000 | 5,300 |
| 1996-07-29 | 570 | 570 | 555 | 555 | 3,000 | 5,550 |
| 1996-07-26 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1996-07-25 | 561 | 561 | 550 | 555 | 14,000 | 5,550 |
| 1996-07-24 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1996-07-23 | 562 | 562 | 560 | 560 | 6,000 | 5,600 |
| 1996-07-19 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 1996-07-18 | 581 | 581 | 581 | 581 | 5,000 | 5,810 |
| 1996-07-17 | 560 | 570 | 560 | 561 | 9,000 | 5,610 |
| 1996-07-16 | 578 | 578 | 570 | 570 | 13,000 | 5,700 |
| 1996-07-15 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1996-07-12 | 581 | 591 | 581 | 591 | 19,000 | 5,910 |
| 1996-07-11 | 591 | 595 | 591 | 591 | 8,000 | 5,910 |
| 1996-07-10 | 590 | 600 | 590 | 591 | 15,000 | 5,910 |
| 1996-07-08 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-07-05 | 609 | 609 | 595 | 600 | 10,000 | 6,000 |
| 1996-07-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-07-03 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1996-07-02 | 610 | 610 | 590 | 590 | 9,000 | 5,900 |
| 1996-07-01 | 610 | 610 | 595 | 600 | 5,000 | 6,000 |
| 1996-06-28 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1996-06-27 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1996-06-26 | 615 | 625 | 605 | 625 | 5,000 | 6,250 |
| 1996-06-25 | 610 | 610 | 601 | 605 | 10,000 | 6,050 |
| 1996-06-24 | 610 | 620 | 610 | 610 | 3,000 | 6,100 |
| 1996-06-21 | 606 | 606 | 605 | 605 | 4,000 | 6,050 |
| 1996-06-20 | 618 | 618 | 601 | 602 | 14,000 | 6,020 |
| 1996-06-19 | 618 | 620 | 618 | 618 | 12,000 | 6,180 |
| 1996-06-18 | 630 | 630 | 620 | 620 | 12,000 | 6,200 |
| 1996-06-17 | 632 | 632 | 628 | 628 | 5,000 | 6,280 |
| 1996-06-14 | 622 | 630 | 621 | 630 | 10,000 | 6,300 |
| 1996-06-13 | 620 | 629 | 615 | 621 | 25,000 | 6,210 |
| 1996-06-12 | 610 | 620 | 610 | 610 | 9,000 | 6,100 |
| 1996-06-11 | 590 | 615 | 590 | 615 | 15,000 | 6,150 |
| 1996-06-10 | 586 | 590 | 585 | 587 | 11,000 | 5,870 |
| 1996-06-07 | 605 | 605 | 580 | 580 | 22,000 | 5,800 |
| 1996-06-06 | 620 | 620 | 605 | 605 | 6,000 | 6,050 |
| 1996-06-05 | 607 | 620 | 607 | 620 | 9,000 | 6,200 |
| 1996-06-04 | 605 | 615 | 600 | 600 | 15,000 | 6,000 |
| 1996-06-03 | 642 | 642 | 615 | 615 | 11,000 | 6,150 |
| 1996-05-31 | 642 | 645 | 641 | 645 | 14,000 | 6,450 |
| 1996-05-30 | 668 | 668 | 641 | 641 | 27,000 | 6,410 |
| 1996-05-29 | 650 | 670 | 650 | 670 | 35,000 | 6,700 |
| 1996-05-28 | 632 | 660 | 632 | 660 | 31,000 | 6,600 |
| 1996-05-27 | 652 | 662 | 615 | 640 | 54,000 | 6,400 |
| 1996-05-24 | 660 | 660 | 642 | 642 | 33,000 | 6,420 |
| 1996-05-23 | 688 | 690 | 650 | 650 | 179,000 | 6,500 |
| 1996-05-22 | 655 | 696 | 650 | 690 | 442,000 | 6,900 |
| 1996-05-21 | 630 | 661 | 621 | 661 | 90,000 | 6,610 |
| 1996-05-20 | 635 | 635 | 607 | 610 | 77,000 | 6,100 |
| 1996-05-17 | 655 | 655 | 640 | 640 | 68,000 | 6,400 |
| 1996-05-16 | 668 | 668 | 649 | 657 | 111,000 | 6,570 |
| 1996-05-15 | 645 | 665 | 631 | 665 | 210,000 | 6,650 |
| 1996-05-14 | 615 | 629 | 605 | 605 | 49,000 | 6,050 |
| 1996-05-13 | 600 | 610 | 590 | 590 | 24,000 | 5,900 |
| 1996-05-10 | 590 | 600 | 590 | 600 | 12,000 | 6,000 |
| 1996-05-09 | 600 | 600 | 590 | 600 | 9,000 | 6,000 |
| 1996-05-08 | 591 | 591 | 585 | 590 | 6,000 | 5,900 |
| 1996-05-07 | 600 | 600 | 591 | 591 | 10,000 | 5,910 |
| 1996-05-02 | 625 | 625 | 610 | 620 | 18,000 | 6,200 |
| 1996-05-01 | 620 | 625 | 620 | 625 | 14,000 | 6,250 |
| 1996-04-30 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1996-04-26 | 638 | 645 | 630 | 630 | 11,000 | 6,300 |
| 1996-04-25 | 617 | 650 | 605 | 648 | 67,000 | 6,480 |
| 1996-04-24 | 629 | 629 | 617 | 617 | 36,000 | 6,170 |
| 1996-04-23 | 615 | 619 | 610 | 619 | 45,000 | 6,190 |
| 1996-04-22 | 610 | 615 | 607 | 615 | 16,000 | 6,150 |
| 1996-04-19 | 616 | 616 | 610 | 610 | 13,000 | 6,100 |
| 1996-04-18 | 620 | 630 | 616 | 616 | 34,000 | 6,160 |
| 1996-04-17 | 615 | 629 | 615 | 620 | 21,000 | 6,200 |
| 1996-04-16 | 615 | 620 | 610 | 615 | 47,000 | 6,150 |
| 1996-04-15 | 620 | 620 | 610 | 616 | 10,000 | 6,160 |
| 1996-04-12 | 614 | 620 | 610 | 620 | 76,000 | 6,200 |
| 1996-04-11 | 610 | 614 | 585 | 589 | 22,000 | 5,890 |
| 1996-04-10 | 593 | 615 | 593 | 615 | 18,000 | 6,150 |
| 1996-04-09 | 614 | 614 | 595 | 600 | 4,000 | 6,000 |
| 1996-04-08 | 615 | 615 | 610 | 615 | 10,000 | 6,150 |
| 1996-04-05 | 601 | 618 | 595 | 618 | 18,000 | 6,180 |
| 1996-04-04 | 615 | 615 | 601 | 601 | 12,000 | 6,010 |
| 1996-04-03 | 620 | 624 | 600 | 605 | 43,000 | 6,050 |
| 1996-04-02 | 595 | 620 | 591 | 620 | 35,000 | 6,200 |
| 1996-04-01 | 590 | 600 | 590 | 595 | 14,000 | 5,950 |
| 1996-03-29 | 599 | 600 | 590 | 590 | 46,000 | 5,900 |
| 1996-03-28 | 575 | 594 | 575 | 594 | 41,000 | 5,940 |
| 1996-03-27 | 570 | 570 | 565 | 565 | 2,000 | 5,650 |
| 1996-03-26 | 567 | 567 | 557 | 557 | 8,000 | 5,570 |
| 1996-03-25 | 550 | 560 | 550 | 560 | 8,000 | 5,600 |
| 1996-03-22 | 525 | 545 | 525 | 545 | 6,000 | 5,450 |
| 1996-03-21 | 513 | 535 | 513 | 535 | 4,000 | 5,350 |
| 1996-03-19 | 510 | 511 | 510 | 511 | 9,000 | 5,110 |
| 1996-03-18 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-03-15 | 500 | 510 | 500 | 510 | 10,000 | 5,100 |
| 1996-03-14 | 511 | 520 | 510 | 520 | 4,000 | 5,200 |
| 1996-03-13 | 521 | 521 | 511 | 511 | 9,000 | 5,110 |
| 1996-03-12 | 521 | 521 | 521 | 521 | 5,000 | 5,210 |
| 1996-03-11 | 550 | 552 | 521 | 521 | 8,000 | 5,210 |
| 1996-03-08 | 550 | 551 | 550 | 551 | 7,000 | 5,510 |
| 1996-03-05 | 555 | 555 | 550 | 550 | 4,000 | 5,500 |
| 1996-03-04 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1996-03-01 | 553 | 563 | 553 | 563 | 4,000 | 5,630 |
| 1996-02-29 | 553 | 553 | 550 | 550 | 3,000 | 5,500 |
| 1996-02-28 | 552 | 552 | 550 | 550 | 7,000 | 5,500 |
| 1996-02-27 | 551 | 552 | 551 | 552 | 4,000 | 5,520 |
| 1996-02-26 | 580 | 590 | 551 | 551 | 16,000 | 5,510 |
| 1996-02-23 | 556 | 567 | 556 | 565 | 30,000 | 5,650 |
| 1996-02-22 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1996-02-21 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1996-02-20 | 560 | 560 | 547 | 560 | 26,000 | 5,600 |
| 1996-02-19 | 561 | 570 | 560 | 560 | 9,000 | 5,600 |
| 1996-02-16 | 570 | 570 | 553 | 556 | 18,000 | 5,560 |
| 1996-02-15 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1996-02-14 | 590 | 590 | 571 | 571 | 7,000 | 5,710 |
| 1996-02-13 | 576 | 590 | 576 | 590 | 8,000 | 5,900 |
| 1996-02-09 | 599 | 599 | 570 | 571 | 17,000 | 5,710 |
| 1996-02-08 | 591 | 600 | 582 | 600 | 4,000 | 6,000 |
| 1996-02-07 | 582 | 595 | 582 | 583 | 5,000 | 5,830 |
| 1996-02-06 | 585 | 585 | 582 | 582 | 9,000 | 5,820 |
| 1996-02-05 | 600 | 600 | 590 | 590 | 15,000 | 5,900 |
| 1996-02-02 | 582 | 598 | 582 | 585 | 12,000 | 5,850 |
| 1996-02-01 | 590 | 590 | 581 | 581 | 9,000 | 5,810 |
| 1996-01-31 | 590 | 600 | 581 | 586 | 13,000 | 5,860 |
| 1996-01-30 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1996-01-29 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1996-01-26 | 600 | 600 | 590 | 590 | 11,000 | 5,900 |
| 1996-01-25 | 582 | 582 | 580 | 580 | 5,000 | 5,800 |
| 1996-01-24 | 572 | 580 | 569 | 580 | 10,000 | 5,800 |
| 1996-01-23 | 580 | 585 | 565 | 580 | 21,000 | 5,800 |
| 1996-01-22 | 595 | 595 | 580 | 580 | 27,000 | 5,800 |
| 1996-01-19 | 605 | 605 | 591 | 591 | 18,000 | 5,910 |
| 1996-01-18 | 600 | 625 | 600 | 605 | 27,000 | 6,050 |
| 1996-01-17 | 647 | 651 | 630 | 630 | 47,000 | 6,300 |
| 1996-01-16 | 648 | 650 | 637 | 645 | 72,000 | 6,450 |
| 1996-01-12 | 631 | 642 | 630 | 641 | 98,000 | 6,410 |
| 1996-01-11 | 625 | 625 | 610 | 619 | 81,000 | 6,190 |
| 1996-01-10 | 598 | 598 | 580 | 595 | 30,000 | 5,950 |
| 1996-01-09 | 588 | 588 | 585 | 588 | 5,000 | 5,880 |
| 1996-01-08 | 600 | 600 | 588 | 588 | 15,000 | 5,880 |
| 1996-01-05 | 592 | 610 | 592 | 610 | 7,000 | 6,100 |
| 1996-01-04 | 614 | 614 | 614 | 614 | 1,000 | 6,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
