6647 森尾電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 1999-12-29 | 190 | 190 | 186 | 186 | 11,000 | 1,860 |
| 1999-12-28 | 189 | 189 | 170 | 186 | 6,000 | 1,860 |
| 1999-12-27 | 194 | 194 | 190 | 190 | 10,000 | 1,900 |
| 1999-12-24 | 165 | 174 | 165 | 165 | 3,000 | 1,650 |
| 1999-12-22 | 161 | 165 | 161 | 165 | 17,000 | 1,650 |
| 1999-12-21 | 161 | 161 | 160 | 160 | 11,000 | 1,600 |
| 1999-12-20 | 160 | 165 | 160 | 160 | 22,000 | 1,600 |
| 1999-12-17 | 160 | 163 | 160 | 163 | 52,000 | 1,630 |
| 1999-12-16 | 170 | 170 | 166 | 166 | 8,000 | 1,660 |
| 1999-12-15 | 176 | 176 | 170 | 171 | 15,000 | 1,710 |
| 1999-12-14 | 180 | 180 | 176 | 176 | 2,000 | 1,760 |
| 1999-12-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-12-10 | 180 | 180 | 175 | 175 | 9,000 | 1,750 |
| 1999-12-09 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1999-12-08 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1999-12-07 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1999-12-06 | 186 | 186 | 180 | 180 | 7,000 | 1,800 |
| 1999-12-03 | 190 | 190 | 189 | 189 | 7,000 | 1,890 |
| 1999-12-02 | 191 | 191 | 190 | 190 | 6,000 | 1,900 |
| 1999-12-01 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 1999-11-30 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 1999-11-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-11-26 | 200 | 200 | 190 | 195 | 9,000 | 1,950 |
| 1999-11-25 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-11-22 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-11-19 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-11-18 | 209 | 209 | 185 | 195 | 5,000 | 1,950 |
| 1999-11-17 | 195 | 195 | 180 | 180 | 4,000 | 1,800 |
| 1999-11-16 | 194 | 195 | 194 | 195 | 5,000 | 1,950 |
| 1999-11-15 | 179 | 179 | 170 | 175 | 15,000 | 1,750 |
| 1999-11-12 | 195 | 209 | 195 | 209 | 9,000 | 2,090 |
| 1999-11-11 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 1999-11-10 | 202 | 202 | 201 | 201 | 6,000 | 2,010 |
| 1999-11-09 | 207 | 210 | 207 | 210 | 4,000 | 2,100 |
| 1999-11-08 | 205 | 208 | 205 | 208 | 5,000 | 2,080 |
| 1999-11-05 | 206 | 210 | 206 | 210 | 5,000 | 2,100 |
| 1999-11-04 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 1999-11-02 | 220 | 229 | 210 | 229 | 11,000 | 2,290 |
| 1999-11-01 | 225 | 230 | 225 | 230 | 2,000 | 2,300 |
| 1999-10-29 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 1999-10-28 | 220 | 230 | 220 | 230 | 4,000 | 2,300 |
| 1999-10-27 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1999-10-26 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 1999-10-25 | 223 | 223 | 220 | 223 | 6,000 | 2,230 |
| 1999-10-22 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-10-21 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1999-10-20 | 210 | 224 | 210 | 224 | 14,000 | 2,240 |
| 1999-10-18 | 218 | 224 | 210 | 224 | 7,000 | 2,240 |
| 1999-10-15 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1999-10-14 | 220 | 225 | 218 | 218 | 6,000 | 2,180 |
| 1999-10-13 | 215 | 220 | 215 | 220 | 6,000 | 2,200 |
| 1999-10-12 | 214 | 214 | 214 | 214 | 8,000 | 2,140 |
| 1999-10-08 | 215 | 216 | 207 | 207 | 26,000 | 2,070 |
| 1999-10-07 | 215 | 216 | 215 | 215 | 11,000 | 2,150 |
| 1999-10-06 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1999-10-05 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1999-10-04 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1999-10-01 | 216 | 220 | 210 | 217 | 9,000 | 2,170 |
| 1999-09-30 | 229 | 229 | 216 | 216 | 4,000 | 2,160 |
| 1999-09-29 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 1999-09-27 | 255 | 255 | 235 | 235 | 7,000 | 2,350 |
| 1999-09-22 | 215 | 224 | 215 | 224 | 3,000 | 2,240 |
| 1999-09-21 | 220 | 220 | 207 | 207 | 18,000 | 2,070 |
| 1999-09-20 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1999-09-17 | 225 | 225 | 220 | 225 | 6,000 | 2,250 |
| 1999-09-16 | 223 | 223 | 220 | 220 | 14,000 | 2,200 |
| 1999-09-14 | 240 | 240 | 223 | 223 | 10,000 | 2,230 |
| 1999-09-13 | 230 | 239 | 225 | 225 | 8,000 | 2,250 |
| 1999-09-10 | 231 | 250 | 223 | 223 | 44,000 | 2,230 |
| 1999-09-09 | 245 | 245 | 230 | 230 | 12,000 | 2,300 |
| 1999-09-08 | 246 | 246 | 230 | 230 | 19,000 | 2,300 |
| 1999-09-07 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1999-09-06 | 255 | 255 | 250 | 250 | 6,000 | 2,500 |
| 1999-09-03 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-09-01 | 250 | 265 | 250 | 265 | 3,000 | 2,650 |
| 1999-08-31 | 258 | 258 | 250 | 250 | 4,000 | 2,500 |
| 1999-08-30 | 255 | 258 | 255 | 258 | 3,000 | 2,580 |
| 1999-08-27 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1999-08-26 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-08-25 | 265 | 265 | 260 | 265 | 8,000 | 2,650 |
| 1999-08-23 | 260 | 260 | 254 | 260 | 17,000 | 2,600 |
| 1999-08-19 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1999-08-18 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1999-08-17 | 260 | 260 | 255 | 255 | 4,000 | 2,550 |
| 1999-08-16 | 254 | 255 | 254 | 255 | 2,000 | 2,550 |
| 1999-08-13 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1999-08-12 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1999-08-11 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1999-08-10 | 250 | 265 | 250 | 251 | 7,000 | 2,510 |
| 1999-08-09 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-08-06 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1999-08-05 | 255 | 255 | 252 | 252 | 4,000 | 2,520 |
| 1999-08-04 | 255 | 260 | 252 | 255 | 7,000 | 2,550 |
| 1999-08-03 | 260 | 260 | 250 | 250 | 20,000 | 2,500 |
| 1999-08-02 | 275 | 275 | 260 | 260 | 13,000 | 2,600 |
| 1999-07-30 | 275 | 275 | 272 | 275 | 12,000 | 2,750 |
| 1999-07-29 | 276 | 285 | 275 | 285 | 8,000 | 2,850 |
| 1999-07-28 | 275 | 285 | 275 | 285 | 2,000 | 2,850 |
| 1999-07-27 | 280 | 290 | 275 | 290 | 3,000 | 2,900 |
| 1999-07-26 | 300 | 300 | 290 | 290 | 14,000 | 2,900 |
| 1999-07-23 | 298 | 298 | 290 | 290 | 3,000 | 2,900 |
| 1999-07-22 | 303 | 303 | 300 | 300 | 14,000 | 3,000 |
| 1999-07-21 | 300 | 304 | 299 | 304 | 13,000 | 3,040 |
| 1999-07-19 | 315 | 320 | 300 | 300 | 38,000 | 3,000 |
| 1999-07-16 | 290 | 314 | 290 | 305 | 66,000 | 3,050 |
| 1999-07-15 | 280 | 290 | 280 | 290 | 36,000 | 2,900 |
| 1999-07-14 | 275 | 280 | 272 | 272 | 6,000 | 2,720 |
| 1999-07-13 | 284 | 284 | 281 | 282 | 7,000 | 2,820 |
| 1999-07-12 | 275 | 281 | 275 | 281 | 4,000 | 2,810 |
| 1999-07-09 | 275 | 278 | 270 | 278 | 7,000 | 2,780 |
| 1999-07-08 | 270 | 285 | 270 | 285 | 10,000 | 2,850 |
| 1999-07-07 | 275 | 275 | 271 | 272 | 9,000 | 2,720 |
| 1999-07-06 | 281 | 281 | 275 | 275 | 8,000 | 2,750 |
| 1999-07-05 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 1999-07-02 | 270 | 275 | 270 | 270 | 11,000 | 2,700 |
| 1999-07-01 | 275 | 275 | 270 | 270 | 25,000 | 2,700 |
| 1999-06-29 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-06-28 | 290 | 290 | 270 | 271 | 8,000 | 2,710 |
| 1999-06-25 | 279 | 279 | 265 | 279 | 7,000 | 2,790 |
| 1999-06-24 | 280 | 280 | 274 | 274 | 7,000 | 2,740 |
| 1999-06-23 | 288 | 290 | 280 | 280 | 20,000 | 2,800 |
| 1999-06-22 | 290 | 290 | 281 | 290 | 9,000 | 2,900 |
| 1999-06-21 | 275 | 280 | 271 | 280 | 14,000 | 2,800 |
| 1999-06-18 | 276 | 280 | 275 | 275 | 5,000 | 2,750 |
| 1999-06-17 | 280 | 290 | 280 | 290 | 14,000 | 2,900 |
| 1999-06-16 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-06-15 | 280 | 280 | 275 | 275 | 2,000 | 2,750 |
| 1999-06-14 | 290 | 290 | 288 | 290 | 14,000 | 2,900 |
| 1999-06-11 | 265 | 270 | 265 | 265 | 5,000 | 2,650 |
| 1999-06-10 | 257 | 257 | 255 | 255 | 4,000 | 2,550 |
| 1999-06-09 | 253 | 255 | 252 | 255 | 18,000 | 2,550 |
| 1999-06-08 | 260 | 260 | 252 | 252 | 8,000 | 2,520 |
| 1999-06-07 | 262 | 262 | 260 | 260 | 8,000 | 2,600 |
| 1999-06-04 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 1999-06-03 | 260 | 260 | 255 | 260 | 4,000 | 2,600 |
| 1999-06-02 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1999-06-01 | 272 | 272 | 260 | 260 | 2,000 | 2,600 |
| 1999-05-31 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1999-05-28 | 265 | 275 | 255 | 275 | 4,000 | 2,750 |
| 1999-05-27 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1999-05-26 | 284 | 284 | 265 | 265 | 11,000 | 2,650 |
| 1999-05-25 | 275 | 275 | 252 | 274 | 8,000 | 2,740 |
| 1999-05-24 | 275 | 275 | 265 | 265 | 5,000 | 2,650 |
| 1999-05-21 | 268 | 275 | 268 | 275 | 2,000 | 2,750 |
| 1999-05-20 | 275 | 275 | 270 | 275 | 3,000 | 2,750 |
| 1999-05-19 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-05-18 | 285 | 285 | 275 | 285 | 6,000 | 2,850 |
| 1999-05-17 | 283 | 285 | 280 | 285 | 3,000 | 2,850 |
| 1999-05-14 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 1999-05-13 | 285 | 289 | 285 | 289 | 7,000 | 2,890 |
| 1999-05-12 | 270 | 282 | 270 | 282 | 10,000 | 2,820 |
| 1999-05-11 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1999-05-10 | 282 | 286 | 282 | 283 | 9,000 | 2,830 |
| 1999-05-07 | 294 | 295 | 280 | 280 | 16,000 | 2,800 |
| 1999-05-06 | 281 | 290 | 279 | 290 | 5,000 | 2,900 |
| 1999-04-30 | 250 | 269 | 250 | 266 | 17,000 | 2,660 |
| 1999-04-28 | 285 | 292 | 281 | 290 | 13,000 | 2,900 |
| 1999-04-27 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 1999-04-26 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1999-04-23 | 280 | 290 | 280 | 290 | 3,000 | 2,900 |
| 1999-04-22 | 280 | 289 | 280 | 289 | 4,000 | 2,890 |
| 1999-04-21 | 290 | 290 | 282 | 290 | 16,000 | 2,900 |
| 1999-04-20 | 285 | 292 | 285 | 290 | 6,000 | 2,900 |
| 1999-04-19 | 282 | 290 | 282 | 290 | 17,000 | 2,900 |
| 1999-04-15 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1999-04-14 | 289 | 298 | 285 | 298 | 8,000 | 2,980 |
| 1999-04-13 | 299 | 300 | 275 | 288 | 20,000 | 2,880 |
| 1999-04-12 | 315 | 315 | 300 | 308 | 7,000 | 3,080 |
| 1999-04-09 | 317 | 317 | 300 | 310 | 28,000 | 3,100 |
| 1999-04-08 | 310 | 320 | 310 | 316 | 34,000 | 3,160 |
| 1999-04-07 | 300 | 300 | 295 | 295 | 17,000 | 2,950 |
| 1999-04-06 | 290 | 298 | 289 | 293 | 16,000 | 2,930 |
| 1999-04-05 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1999-04-02 | 261 | 265 | 250 | 260 | 25,000 | 2,600 |
| 1999-04-01 | 261 | 261 | 260 | 260 | 5,000 | 2,600 |
| 1999-03-31 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1999-03-30 | 265 | 280 | 265 | 280 | 2,000 | 2,800 |
| 1999-03-29 | 299 | 299 | 275 | 275 | 16,000 | 2,750 |
| 1999-03-26 | 290 | 290 | 265 | 285 | 6,000 | 2,850 |
| 1999-03-25 | 280 | 280 | 260 | 271 | 23,000 | 2,710 |
| 1999-03-24 | 270 | 270 | 260 | 270 | 11,000 | 2,700 |
| 1999-03-23 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1999-03-19 | 293 | 293 | 280 | 280 | 16,000 | 2,800 |
| 1999-03-18 | 297 | 297 | 280 | 290 | 17,000 | 2,900 |
| 1999-03-17 | 300 | 300 | 295 | 300 | 18,000 | 3,000 |
| 1999-03-16 | 299 | 309 | 281 | 300 | 28,000 | 3,000 |
| 1999-03-15 | 310 | 315 | 290 | 300 | 82,000 | 3,000 |
| 1999-03-12 | 350 | 350 | 310 | 325 | 99,000 | 3,250 |
| 1999-03-11 | 340 | 380 | 330 | 380 | 481,000 | 3,800 |
| 1999-03-10 | 225 | 300 | 225 | 300 | 238,000 | 3,000 |
| 1999-03-09 | 205 | 220 | 205 | 220 | 28,000 | 2,200 |
| 1999-03-08 | 200 | 205 | 199 | 201 | 23,000 | 2,010 |
| 1999-03-05 | 205 | 205 | 200 | 204 | 21,000 | 2,040 |
| 1999-03-04 | 205 | 205 | 204 | 204 | 4,000 | 2,040 |
| 1999-03-03 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 1999-03-02 | 204 | 204 | 203 | 203 | 10,000 | 2,030 |
| 1999-03-01 | 205 | 209 | 205 | 209 | 3,000 | 2,090 |
| 1999-02-26 | 209 | 209 | 203 | 203 | 13,000 | 2,030 |
| 1999-02-25 | 209 | 209 | 203 | 203 | 5,000 | 2,030 |
| 1999-02-24 | 203 | 208 | 203 | 208 | 6,000 | 2,080 |
| 1999-02-23 | 202 | 202 | 201 | 202 | 13,000 | 2,020 |
| 1999-02-22 | 209 | 209 | 202 | 202 | 8,000 | 2,020 |
| 1999-02-19 | 201 | 209 | 201 | 209 | 5,000 | 2,090 |
| 1999-02-18 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-02-17 | 205 | 205 | 200 | 200 | 16,000 | 2,000 |
| 1999-02-16 | 200 | 210 | 200 | 209 | 13,000 | 2,090 |
| 1999-02-15 | 205 | 205 | 200 | 200 | 4,000 | 2,000 |
| 1999-02-12 | 208 | 208 | 205 | 205 | 5,000 | 2,050 |
| 1999-02-10 | 214 | 214 | 203 | 203 | 5,000 | 2,030 |
| 1999-02-09 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1999-02-08 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 1999-02-05 | 210 | 215 | 210 | 210 | 11,000 | 2,100 |
| 1999-02-04 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-02-03 | 217 | 217 | 207 | 207 | 2,000 | 2,070 |
| 1999-02-02 | 207 | 217 | 207 | 217 | 4,000 | 2,170 |
| 1999-02-01 | 210 | 215 | 207 | 215 | 9,000 | 2,150 |
| 1999-01-29 | 211 | 217 | 211 | 217 | 16,000 | 2,170 |
| 1999-01-28 | 209 | 211 | 207 | 210 | 10,000 | 2,100 |
| 1999-01-27 | 200 | 201 | 200 | 200 | 12,000 | 2,000 |
| 1999-01-26 | 218 | 218 | 217 | 217 | 7,000 | 2,170 |
| 1999-01-25 | 218 | 218 | 213 | 214 | 4,000 | 2,140 |
| 1999-01-22 | 200 | 204 | 200 | 204 | 5,000 | 2,040 |
| 1999-01-21 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 1999-01-20 | 213 | 213 | 210 | 212 | 4,000 | 2,120 |
| 1999-01-19 | 205 | 219 | 205 | 215 | 4,000 | 2,150 |
| 1999-01-14 | 194 | 194 | 193 | 193 | 5,000 | 1,930 |
| 1999-01-13 | 195 | 195 | 192 | 194 | 7,000 | 1,940 |
| 1999-01-12 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1999-01-11 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 1999-01-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-01-07 | 205 | 207 | 205 | 205 | 9,000 | 2,050 |
| 1999-01-05 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1999-01-04 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
