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
