6647 森尾電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 188 | 189 | 180 | 185 | 6,000 | 1,850 |
| 1997-12-26 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 1997-12-25 | 151 | 180 | 151 | 180 | 20,000 | 1,800 |
| 1997-12-24 | 171 | 174 | 170 | 170 | 5,000 | 1,700 |
| 1997-12-22 | 186 | 187 | 185 | 185 | 3,000 | 1,850 |
| 1997-12-19 | 193 | 193 | 192 | 192 | 5,000 | 1,920 |
| 1997-12-18 | 193 | 195 | 193 | 195 | 4,000 | 1,950 |
| 1997-12-17 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 1997-12-15 | 186 | 186 | 186 | 186 | 10,000 | 1,860 |
| 1997-12-12 | 190 | 199 | 190 | 199 | 19,000 | 1,990 |
| 1997-12-11 | 200 | 200 | 195 | 195 | 18,000 | 1,950 |
| 1997-12-10 | 202 | 202 | 201 | 201 | 3,000 | 2,010 |
| 1997-12-09 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-12-08 | 203 | 203 | 200 | 200 | 17,000 | 2,000 |
| 1997-12-05 | 216 | 216 | 202 | 202 | 8,000 | 2,020 |
| 1997-12-04 | 209 | 210 | 208 | 208 | 4,000 | 2,080 |
| 1997-12-03 | 214 | 216 | 210 | 210 | 11,000 | 2,100 |
| 1997-12-02 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1997-12-01 | 215 | 216 | 206 | 206 | 8,000 | 2,060 |
| 1997-11-28 | 210 | 210 | 205 | 207 | 9,000 | 2,070 |
| 1997-11-27 | 211 | 215 | 210 | 210 | 16,000 | 2,100 |
| 1997-11-26 | 228 | 228 | 211 | 211 | 10,000 | 2,110 |
| 1997-11-25 | 227 | 227 | 216 | 216 | 6,000 | 2,160 |
| 1997-11-21 | 221 | 230 | 221 | 230 | 5,000 | 2,300 |
| 1997-11-20 | 229 | 229 | 229 | 229 | 5,000 | 2,290 |
| 1997-11-19 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1997-11-18 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-11-17 | 221 | 230 | 220 | 230 | 6,000 | 2,300 |
| 1997-11-14 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-11-13 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 1997-11-12 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-11-11 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1997-11-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-11-07 | 245 | 245 | 231 | 231 | 13,000 | 2,310 |
| 1997-11-06 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 1997-11-05 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1997-11-04 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 1997-10-31 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1997-10-29 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 1997-10-28 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1997-10-27 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 1997-10-24 | 252 | 255 | 252 | 255 | 8,000 | 2,550 |
| 1997-10-23 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1997-10-22 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1997-10-21 | 231 | 240 | 230 | 240 | 15,000 | 2,400 |
| 1997-10-20 | 240 | 240 | 220 | 220 | 4,000 | 2,200 |
| 1997-10-17 | 242 | 245 | 242 | 245 | 4,000 | 2,450 |
| 1997-10-16 | 257 | 257 | 242 | 242 | 5,000 | 2,420 |
| 1997-10-14 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1997-10-13 | 258 | 258 | 258 | 258 | 7,000 | 2,580 |
| 1997-10-09 | 253 | 258 | 253 | 258 | 8,000 | 2,580 |
| 1997-10-08 | 238 | 253 | 238 | 253 | 6,000 | 2,530 |
| 1997-10-07 | 231 | 233 | 230 | 233 | 5,000 | 2,330 |
| 1997-10-06 | 215 | 218 | 215 | 218 | 5,000 | 2,180 |
| 1997-10-03 | 225 | 225 | 212 | 212 | 5,000 | 2,120 |
| 1997-10-02 | 235 | 235 | 230 | 230 | 8,000 | 2,300 |
| 1997-10-01 | 240 | 240 | 231 | 235 | 9,000 | 2,350 |
| 1997-09-30 | 245 | 251 | 245 | 250 | 4,000 | 2,500 |
| 1997-09-29 | 263 | 263 | 255 | 255 | 3,000 | 2,550 |
| 1997-09-26 | 290 | 290 | 268 | 268 | 11,000 | 2,680 |
| 1997-09-25 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1997-09-24 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-09-19 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1997-09-18 | 285 | 290 | 280 | 280 | 7,000 | 2,800 |
| 1997-09-17 | 302 | 310 | 300 | 300 | 9,000 | 3,000 |
| 1997-09-16 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1997-09-12 | 304 | 304 | 303 | 303 | 2,000 | 3,030 |
| 1997-09-11 | 302 | 303 | 302 | 303 | 3,000 | 3,030 |
| 1997-09-10 | 309 | 309 | 301 | 309 | 11,000 | 3,090 |
| 1997-09-09 | 313 | 315 | 306 | 308 | 21,000 | 3,080 |
| 1997-09-08 | 318 | 318 | 311 | 311 | 2,000 | 3,110 |
| 1997-09-05 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1997-09-04 | 318 | 318 | 314 | 318 | 9,000 | 3,180 |
| 1997-09-03 | 321 | 321 | 311 | 315 | 17,000 | 3,150 |
| 1997-09-02 | 318 | 319 | 318 | 319 | 4,000 | 3,190 |
| 1997-09-01 | 315 | 318 | 315 | 318 | 23,000 | 3,180 |
| 1997-08-29 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1997-08-28 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1997-08-27 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1997-08-26 | 327 | 327 | 320 | 320 | 10,000 | 3,200 |
| 1997-08-25 | 324 | 324 | 322 | 322 | 10,000 | 3,220 |
| 1997-08-22 | 326 | 327 | 321 | 321 | 20,000 | 3,210 |
| 1997-08-21 | 320 | 323 | 320 | 323 | 32,000 | 3,230 |
| 1997-08-20 | 323 | 323 | 320 | 320 | 10,000 | 3,200 |
| 1997-08-19 | 323 | 323 | 320 | 320 | 15,000 | 3,200 |
| 1997-08-18 | 323 | 324 | 320 | 324 | 3,000 | 3,240 |
| 1997-08-15 | 323 | 323 | 320 | 323 | 53,000 | 3,230 |
| 1997-08-14 | 330 | 330 | 310 | 320 | 17,000 | 3,200 |
| 1997-08-13 | 330 | 333 | 330 | 333 | 12,000 | 3,330 |
| 1997-08-12 | 330 | 330 | 330 | 330 | 18,000 | 3,300 |
| 1997-08-11 | 333 | 333 | 325 | 330 | 16,000 | 3,300 |
| 1997-08-08 | 340 | 340 | 330 | 330 | 4,000 | 3,300 |
| 1997-08-07 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1997-08-06 | 350 | 350 | 340 | 340 | 10,000 | 3,400 |
| 1997-08-05 | 354 | 354 | 354 | 354 | 3,000 | 3,540 |
| 1997-08-04 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-08-01 | 361 | 362 | 360 | 360 | 12,000 | 3,600 |
| 1997-07-31 | 372 | 372 | 360 | 360 | 15,000 | 3,600 |
| 1997-07-30 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1997-07-29 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 1997-07-28 | 384 | 384 | 376 | 376 | 9,000 | 3,760 |
| 1997-07-25 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1997-07-24 | 373 | 376 | 373 | 376 | 5,000 | 3,760 |
| 1997-07-23 | 393 | 393 | 370 | 372 | 10,000 | 3,720 |
| 1997-07-22 | 395 | 395 | 392 | 392 | 4,000 | 3,920 |
| 1997-07-18 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1997-07-17 | 397 | 397 | 393 | 393 | 9,000 | 3,930 |
| 1997-07-16 | 393 | 393 | 391 | 393 | 9,000 | 3,930 |
| 1997-07-15 | 395 | 395 | 388 | 389 | 8,000 | 3,890 |
| 1997-07-14 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 1997-07-11 | 400 | 400 | 391 | 397 | 6,000 | 3,970 |
| 1997-07-10 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-07-09 | 400 | 400 | 397 | 400 | 3,000 | 4,000 |
| 1997-07-08 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1997-07-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-07-04 | 402 | 402 | 402 | 402 | 3,000 | 4,020 |
| 1997-07-03 | 405 | 405 | 401 | 401 | 5,000 | 4,010 |
| 1997-07-02 | 413 | 413 | 410 | 410 | 2,000 | 4,100 |
| 1997-07-01 | 424 | 424 | 418 | 418 | 2,000 | 4,180 |
| 1997-06-30 | 415 | 420 | 410 | 420 | 17,000 | 4,200 |
| 1997-06-27 | 416 | 419 | 416 | 417 | 8,000 | 4,170 |
| 1997-06-26 | 413 | 415 | 410 | 415 | 15,000 | 4,150 |
| 1997-06-25 | 410 | 410 | 405 | 409 | 20,000 | 4,090 |
| 1997-06-24 | 420 | 420 | 415 | 415 | 13,000 | 4,150 |
| 1997-06-23 | 435 | 435 | 428 | 428 | 4,000 | 4,280 |
| 1997-06-20 | 420 | 439 | 420 | 435 | 34,000 | 4,350 |
| 1997-06-19 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1997-06-18 | 431 | 432 | 430 | 432 | 12,000 | 4,320 |
| 1997-06-17 | 440 | 440 | 431 | 431 | 9,000 | 4,310 |
| 1997-06-16 | 445 | 446 | 441 | 441 | 14,000 | 4,410 |
| 1997-06-13 | 431 | 450 | 430 | 445 | 120,000 | 4,450 |
| 1997-06-12 | 430 | 434 | 420 | 430 | 482,000 | 4,300 |
| 1997-06-11 | 401 | 430 | 400 | 430 | 128,000 | 4,300 |
| 1997-06-10 | 403 | 403 | 401 | 401 | 17,000 | 4,010 |
| 1997-06-09 | 403 | 405 | 403 | 403 | 13,000 | 4,030 |
| 1997-06-06 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1997-06-05 | 406 | 406 | 406 | 406 | 7,000 | 4,060 |
| 1997-06-04 | 411 | 411 | 401 | 401 | 17,000 | 4,010 |
| 1997-06-03 | 410 | 412 | 410 | 410 | 6,000 | 4,100 |
| 1997-06-02 | 406 | 415 | 405 | 405 | 7,000 | 4,050 |
| 1997-05-30 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1997-05-29 | 415 | 415 | 414 | 415 | 6,000 | 4,150 |
| 1997-05-28 | 414 | 414 | 413 | 414 | 20,000 | 4,140 |
| 1997-05-27 | 419 | 420 | 415 | 415 | 8,000 | 4,150 |
| 1997-05-26 | 430 | 430 | 420 | 420 | 7,000 | 4,200 |
| 1997-05-23 | 424 | 429 | 424 | 425 | 6,000 | 4,250 |
| 1997-05-22 | 400 | 425 | 400 | 425 | 53,000 | 4,250 |
| 1997-05-21 | 405 | 410 | 401 | 405 | 31,000 | 4,050 |
| 1997-05-20 | 410 | 410 | 408 | 408 | 21,000 | 4,080 |
| 1997-05-19 | 401 | 401 | 400 | 400 | 21,000 | 4,000 |
| 1997-05-16 | 388 | 400 | 388 | 400 | 7,000 | 4,000 |
| 1997-05-15 | 402 | 402 | 388 | 388 | 9,000 | 3,880 |
| 1997-05-14 | 405 | 409 | 401 | 401 | 8,000 | 4,010 |
| 1997-05-13 | 410 | 410 | 399 | 400 | 8,000 | 4,000 |
| 1997-05-12 | 410 | 410 | 400 | 400 | 2,000 | 4,000 |
| 1997-05-09 | 420 | 420 | 410 | 410 | 4,000 | 4,100 |
| 1997-05-08 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1997-05-07 | 419 | 420 | 412 | 420 | 6,000 | 4,200 |
| 1997-05-06 | 395 | 410 | 395 | 410 | 34,000 | 4,100 |
| 1997-05-01 | 390 | 390 | 390 | 390 | 31,000 | 3,900 |
| 1997-04-28 | 404 | 404 | 400 | 400 | 5,000 | 4,000 |
| 1997-04-25 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1997-04-24 | 390 | 390 | 389 | 390 | 7,000 | 3,900 |
| 1997-04-23 | 398 | 398 | 390 | 390 | 3,000 | 3,900 |
| 1997-04-22 | 390 | 398 | 390 | 398 | 4,000 | 3,980 |
| 1997-04-21 | 384 | 384 | 380 | 380 | 10,000 | 3,800 |
| 1997-04-18 | 360 | 374 | 357 | 374 | 10,000 | 3,740 |
| 1997-04-17 | 360 | 360 | 357 | 357 | 6,000 | 3,570 |
| 1997-04-16 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1997-04-15 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-04-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-04-11 | 360 | 360 | 350 | 350 | 6,000 | 3,500 |
| 1997-04-10 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 1997-04-09 | 371 | 371 | 370 | 370 | 8,000 | 3,700 |
| 1997-04-08 | 370 | 371 | 370 | 370 | 14,000 | 3,700 |
| 1997-04-07 | 370 | 370 | 360 | 360 | 7,000 | 3,600 |
| 1997-04-04 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1997-04-03 | 380 | 383 | 380 | 380 | 10,000 | 3,800 |
| 1997-04-02 | 381 | 381 | 380 | 380 | 7,000 | 3,800 |
| 1997-04-01 | 380 | 380 | 370 | 370 | 3,000 | 3,700 |
| 1997-03-31 | 381 | 381 | 380 | 380 | 5,000 | 3,800 |
| 1997-03-28 | 382 | 382 | 381 | 381 | 2,000 | 3,810 |
| 1997-03-27 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-03-26 | 400 | 400 | 390 | 390 | 5,000 | 3,900 |
| 1997-03-25 | 403 | 403 | 398 | 400 | 6,000 | 4,000 |
| 1997-03-24 | 399 | 399 | 398 | 398 | 4,000 | 3,980 |
| 1997-03-21 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1997-03-19 | 390 | 395 | 390 | 395 | 3,000 | 3,950 |
| 1997-03-18 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 1997-03-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-03-14 | 404 | 404 | 400 | 400 | 12,000 | 4,000 |
| 1997-03-13 | 398 | 400 | 398 | 400 | 4,000 | 4,000 |
| 1997-03-12 | 396 | 398 | 390 | 398 | 19,000 | 3,980 |
| 1997-03-11 | 374 | 399 | 370 | 399 | 56,000 | 3,990 |
| 1997-03-10 | 375 | 375 | 360 | 370 | 64,000 | 3,700 |
| 1997-03-07 | 410 | 410 | 400 | 400 | 3,000 | 4,000 |
| 1997-03-05 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 1997-03-04 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 1997-02-28 | 429 | 429 | 428 | 428 | 2,000 | 4,280 |
| 1997-02-26 | 440 | 440 | 427 | 427 | 5,000 | 4,270 |
| 1997-02-25 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1997-02-24 | 435 | 440 | 435 | 440 | 2,000 | 4,400 |
| 1997-02-21 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1997-02-20 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1997-02-19 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1997-02-18 | 446 | 450 | 446 | 450 | 7,000 | 4,500 |
| 1997-02-17 | 455 | 455 | 455 | 455 | 13,000 | 4,550 |
| 1997-02-13 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1997-02-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-02-10 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1997-02-07 | 407 | 407 | 405 | 405 | 4,000 | 4,050 |
| 1997-02-06 | 416 | 416 | 410 | 410 | 11,000 | 4,100 |
| 1997-02-05 | 418 | 418 | 416 | 416 | 20,000 | 4,160 |
| 1997-02-04 | 423 | 423 | 420 | 420 | 3,000 | 4,200 |
| 1997-02-03 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1997-01-31 | 410 | 418 | 407 | 418 | 8,000 | 4,180 |
| 1997-01-28 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1997-01-27 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1997-01-23 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1997-01-22 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1997-01-21 | 410 | 410 | 405 | 405 | 2,000 | 4,050 |
| 1997-01-20 | 417 | 417 | 410 | 410 | 8,000 | 4,100 |
| 1997-01-16 | 397 | 397 | 397 | 397 | 6,000 | 3,970 |
| 1997-01-14 | 385 | 385 | 385 | 385 | 9,000 | 3,850 |
| 1997-01-13 | 375 | 385 | 375 | 385 | 14,000 | 3,850 |
| 1997-01-10 | 380 | 381 | 380 | 381 | 7,000 | 3,810 |
| 1997-01-09 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1997-01-08 | 417 | 417 | 410 | 410 | 5,000 | 4,100 |
| 1997-01-07 | 425 | 425 | 420 | 420 | 13,000 | 4,200 |
| 1997-01-06 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
