6647 森尾電機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	205	205	205	205	7,000	2,050
1998-12-28	220	220	203	203	9,000	2,030
1998-12-25	209	209	200	201	10,000	2,010
1998-12-22	210	210	210	210	3,000	2,100
1998-12-21	202	202	200	201	4,000	2,010
1998-12-18	205	205	202	202	4,000	2,020
1998-12-17	210	210	210	210	2,000	2,100
1998-12-16	201	210	201	210	3,000	2,100
1998-12-15	208	208	200	200	8,000	2,000
1998-12-14	208	208	208	208	11,000	2,080
1998-12-11	210	210	202	208	10,000	2,080
1998-12-10	210	210	208	208	3,000	2,080
1998-12-08	212	212	210	210	3,000	2,100
1998-12-07	210	210	210	210	1,000	2,100
1998-12-04	200	200	200	200	1,000	2,000
1998-12-03	203	203	203	203	1,000	2,030
1998-12-02	203	203	203	203	2,000	2,030
1998-12-01	192	200	192	200	12,000	2,000
1998-11-30	215	215	213	213	7,000	2,130
1998-11-27	218	218	205	213	21,000	2,130
1998-11-26	212	215	207	213	19,000	2,130
1998-11-25	200	210	200	200	14,000	2,000
1998-11-24	199	210	199	210	10,000	2,100
1998-11-20	190	200	190	193	17,000	1,930
1998-11-19	189	189	189	189	1,000	1,890
1998-11-18	186	186	186	186	2,000	1,860
1998-11-17	186	186	186	186	6,000	1,860
1998-11-16	186	186	186	186	9,000	1,860
1998-11-13	180	180	177	177	4,000	1,770
1998-11-12	181	181	181	181	1,000	1,810
1998-11-11	175	175	175	175	4,000	1,750
1998-11-10	177	177	175	175	3,000	1,750
1998-11-05	180	180	179	180	9,000	1,800
1998-11-02	180	180	180	180	1,000	1,800
1998-10-29	178	178	178	178	1,000	1,780
1998-10-28	180	180	180	180	2,000	1,800
1998-10-27	183	183	175	175	7,000	1,750
1998-10-26	208	208	208	208	9,000	2,080
1998-10-23	195	195	178	178	2,000	1,780
1998-10-22	175	176	175	175	15,000	1,750
1998-10-21	185	185	185	185	1,000	1,850
1998-10-20	180	180	180	180	1,000	1,800
1998-10-15	180	180	180	180	1,000	1,800
1998-10-13	195	195	181	181	4,000	1,810
1998-10-12	195	195	195	195	1,000	1,950
1998-10-09	190	190	190	190	2,000	1,900
1998-10-08	180	181	180	181	2,000	1,810
1998-10-06	178	178	178	178	1,000	1,780
1998-10-05	190	190	173	173	2,000	1,730
1998-10-02	172	173	172	173	9,000	1,730
1998-10-01	172	180	172	180	5,000	1,800
1998-09-30	171	171	171	171	4,000	1,710
1998-09-29	194	194	194	194	3,000	1,940
1998-09-28	210	210	210	210	7,000	2,100
1998-09-25	189	191	170	170	23,000	1,700
1998-09-24	189	189	189	189	4,000	1,890
1998-09-22	188	188	188	188	1,000	1,880
1998-09-21	190	190	188	188	2,000	1,880
1998-09-18	190	190	190	190	4,000	1,900
1998-09-17	195	195	185	185	3,000	1,850
1998-09-16	190	190	190	190	3,000	1,900
1998-09-14	175	175	170	175	8,000	1,750
1998-09-11	178	178	175	175	6,000	1,750
1998-09-10	180	180	178	178	6,000	1,780
1998-09-09	178	178	178	178	3,000	1,780
1998-09-08	180	180	178	178	10,000	1,780
1998-09-07	180	180	176	180	5,000	1,800
1998-09-04	180	180	180	180	21,000	1,800
1998-09-03	185	185	185	185	10,000	1,850
1998-09-02	190	190	185	188	23,000	1,880
1998-09-01	190	190	185	190	12,000	1,900
1998-08-31	193	193	192	192	9,000	1,920
1998-08-28	192	193	192	193	8,000	1,930
1998-08-27	209	209	193	193	3,000	1,930
1998-08-26	217	220	217	220	9,000	2,200
1998-08-25	204	204	192	192	6,000	1,920
1998-08-24	208	208	202	202	3,000	2,020
1998-08-21	209	209	209	209	13,000	2,090
1998-08-20	200	210	200	210	3,000	2,100
1998-08-19	197	197	197	197	6,000	1,970
1998-08-18	190	196	190	190	4,000	1,900
1998-08-17	182	182	182	182	2,000	1,820
1998-08-13	216	216	216	216	1,000	2,160
1998-08-11	219	219	219	219	3,000	2,190
1998-08-10	214	214	214	214	1,000	2,140
1998-08-07	220	220	220	220	2,000	2,200
1998-08-05	221	221	221	221	2,000	2,210
1998-08-04	222	222	221	221	2,000	2,210
1998-07-31	220	220	220	220	6,000	2,200
1998-07-30	230	230	230	230	1,000	2,300
1998-07-29	240	240	240	240	1,000	2,400
1998-07-28	220	220	220	220	3,000	2,200
1998-07-27	250	250	220	220	42,000	2,200
1998-07-23	225	225	225	225	1,000	2,250
1998-07-22	231	231	231	231	3,000	2,310
1998-07-21	240	240	231	231	6,000	2,310
1998-07-16	241	241	240	240	3,000	2,400
1998-07-15	240	240	240	240	1,000	2,400
1998-07-14	250	250	241	241	2,000	2,410
1998-07-13	240	240	240	240	2,000	2,400
1998-07-10	254	254	250	250	2,000	2,500
1998-07-07	250	250	241	250	6,000	2,500
1998-07-06	250	255	250	255	5,000	2,550
1998-07-03	250	250	239	239	9,000	2,390
1998-07-02	240	250	240	249	14,000	2,490
1998-06-30	239	239	239	239	1,000	2,390
1998-06-29	239	239	239	239	1,000	2,390
1998-06-26	240	240	240	240	8,000	2,400
1998-06-25	230	230	230	230	3,000	2,300
1998-06-18	230	230	230	230	1,000	2,300
1998-06-17	225	225	221	221	5,000	2,210
1998-06-16	222	222	222	222	2,000	2,220
1998-06-12	220	221	220	221	2,000	2,210
1998-06-11	222	222	222	222	2,000	2,220
1998-06-10	220	220	220	220	2,000	2,200
1998-06-09	225	225	220	220	8,000	2,200
1998-06-08	220	220	220	220	1,000	2,200
1998-06-05	220	220	220	220	1,000	2,200
1998-06-04	221	221	220	220	8,000	2,200
1998-06-03	221	221	221	221	1,000	2,210
1998-06-02	230	230	220	220	3,000	2,200
1998-06-01	230	230	230	230	3,000	2,300
1998-05-29	241	241	239	239	5,000	2,390
1998-05-28	240	240	228	240	7,000	2,400
1998-05-27	221	221	221	221	1,000	2,210
1998-05-26	245	249	241	241	9,000	2,410
1998-05-25	222	222	220	220	5,000	2,200
1998-05-22	230	230	222	222	4,000	2,220
1998-05-21	222	225	222	222	3,000	2,220
1998-05-20	211	212	211	212	2,000	2,120
1998-05-19	201	205	201	205	6,000	2,050
1998-05-18	200	200	195	196	28,000	1,960
1998-05-15	210	210	195	195	43,000	1,950
1998-05-14	205	210	205	210	11,000	2,100
1998-05-13	221	221	210	210	7,000	2,100
1998-05-12	225	225	225	225	1,000	2,250
1998-05-11	222	230	222	230	4,000	2,300
1998-05-08	230	230	220	220	6,000	2,200
1998-05-07	240	240	238	238	3,000	2,380
1998-05-06	240	240	240	240	5,000	2,400
1998-04-30	250	250	250	250	3,000	2,500
1998-04-28	260	260	260	260	4,000	2,600
1998-04-27	267	267	267	267	7,000	2,670
1998-04-24	265	270	252	252	13,000	2,520
1998-04-23	265	265	255	255	3,000	2,550
1998-04-22	265	270	265	270	5,000	2,700
1998-04-21	241	241	241	241	1,000	2,410
1998-04-20	241	250	240	240	6,000	2,400
1998-04-17	240	240	240	240	2,000	2,400
1998-04-16	250	250	250	250	6,000	2,500
1998-04-15	265	265	260	260	4,000	2,600
1998-04-13	260	265	260	265	3,000	2,650
1998-04-10	270	270	260	260	12,000	2,600
1998-04-09	270	270	270	270	2,000	2,700
1998-04-08	261	270	260	270	19,000	2,700
1998-04-07	260	261	250	260	12,000	2,600
1998-04-06	260	260	260	260	6,000	2,600
1998-04-03	220	260	220	260	30,000	2,600
1998-04-02	265	274	250	250	14,000	2,500
1998-04-01	265	279	265	279	7,000	2,790
1998-03-31	290	290	290	290	3,000	2,900
1998-03-30	305	305	300	300	3,000	3,000
1998-03-27	301	308	300	308	14,000	3,080
1998-03-26	320	320	315	315	2,000	3,150
1998-03-25	326	326	326	326	6,000	3,260
1998-03-24	305	305	301	301	2,000	3,010
1998-03-23	318	320	313	313	19,000	3,130
1998-03-20	319	319	313	313	8,000	3,130
1998-03-19	318	318	304	313	10,000	3,130
1998-03-18	330	330	320	320	5,000	3,200
1998-03-17	325	345	325	345	14,000	3,450
1998-03-16	336	350	328	350	14,000	3,500
1998-03-13	327	335	327	328	25,000	3,280
1998-03-12	325	339	321	329	10,000	3,290
1998-03-11	353	353	335	345	20,000	3,450
1998-03-10	350	356	346	352	43,000	3,520
1998-03-09	352	368	350	350	39,000	3,500
1998-03-06	374	374	352	361	21,000	3,610
1998-03-05	366	380	364	379	107,000	3,790
1998-03-04	379	380	351	360	47,000	3,600
1998-03-03	390	400	380	381	117,000	3,810
1998-03-02	374	384	370	381	117,000	3,810
1998-02-27	372	372	360	366	68,000	3,660
1998-02-26	349	374	335	368	133,000	3,680
1998-02-25	310	351	310	350	78,000	3,500
1998-02-24	300	314	300	307	40,000	3,070
1998-02-23	323	323	303	303	42,000	3,030
1998-02-20	319	325	311	325	87,000	3,250
1998-02-19	275	312	275	290	144,000	2,900
1998-02-18	275	276	271	271	13,000	2,710
1998-02-17	279	279	270	276	26,000	2,760
1998-02-16	280	280	270	280	17,000	2,800
1998-02-13	290	290	282	285	18,000	2,850
1998-02-12	290	290	280	285	24,000	2,850
1998-02-10	281	290	281	290	8,000	2,900
1998-02-09	264	264	260	260	13,000	2,600
1998-02-06	269	269	269	269	1,000	2,690
1998-02-05	270	270	270	270	4,000	2,700
1998-02-04	284	284	280	280	8,000	2,800
1998-02-03	280	284	280	284	3,000	2,840
1998-02-02	260	260	260	260	2,000	2,600
1998-01-30	275	280	270	275	7,000	2,750
1998-01-29	305	310	285	295	29,000	2,950
1998-01-28	299	300	285	285	19,000	2,850
1998-01-27	267	270	266	269	19,000	2,690
1998-01-26	250	255	250	251	22,000	2,510
1998-01-23	225	230	225	230	12,000	2,300
1998-01-22	229	230	229	230	14,000	2,300
1998-01-21	225	235	225	235	14,000	2,350
1998-01-20	219	219	219	219	1,000	2,190
1998-01-19	208	228	208	228	5,000	2,280
1998-01-16	183	193	183	193	11,000	1,930
1998-01-14	190	190	190	190	2,000	1,900
1998-01-13	189	189	189	189	1,000	1,890
1998-01-12	180	180	180	180	1,000	1,800
1998-01-09	181	181	181	181	1,000	1,810
1998-01-08	195	195	195	195	3,000	1,950
1998-01-07	181	195	181	195	3,000	1,950
1998-01-06	185	185	179	180	5,000	1,800
1998-01-05	185	185	185	185	1,000	1,850

分割・併合履歴： [2017-09-27]1株→0.1株