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
1999-12-301811811811815,0001,810
1999-12-2919019018618611,0001,860
1999-12-281891891701866,0001,860
1999-12-2719419419019010,0001,900
1999-12-241651741651653,0001,650
1999-12-2216116516116517,0001,650
1999-12-2116116116016011,0001,600
1999-12-2016016516016022,0001,600
1999-12-1716016316016352,0001,630
1999-12-161701701661668,0001,660
1999-12-1517617617017115,0001,710
1999-12-141801801761762,0001,760
1999-12-131801801801801,0001,800
1999-12-101801801751759,0001,750
1999-12-0918018018018011,0001,800
1999-12-081891891891891,0001,890
1999-12-071901901901904,0001,900
1999-12-061861861801807,0001,800
1999-12-031901901891897,0001,890
1999-12-021911911901906,0001,900
1999-12-011951951901903,0001,900
1999-11-301951951951957,0001,950
1999-11-291951951951951,0001,950
1999-11-262002001901959,0001,950
1999-11-251951951951952,0001,950
1999-11-221951951951952,0001,950
1999-11-192102102102102,0002,100
1999-11-182092091851955,0001,950
1999-11-171951951801804,0001,800
1999-11-161941951941955,0001,950
1999-11-1517917917017515,0001,750
1999-11-121952091952099,0002,090
1999-11-112012012012014,0002,010
1999-11-102022022012016,0002,010
1999-11-092072102072104,0002,100
1999-11-082052082052085,0002,080
1999-11-052062102062105,0002,100
1999-11-042292292292292,0002,290
1999-11-0222022921022911,0002,290
1999-11-012252302252302,0002,300
1999-10-292282282282282,0002,280
1999-10-282202302202304,0002,300
1999-10-272332332332331,0002,330
1999-10-262352352352357,0002,350
1999-10-252232232202236,0002,230
1999-10-222202202202202,0002,200
1999-10-212142142142141,0002,140
1999-10-2021022421022414,0002,240
1999-10-182182242102247,0002,240
1999-10-152182182182181,0002,180
1999-10-142202252182186,0002,180
1999-10-132152202152206,0002,200
1999-10-122142142142148,0002,140
1999-10-0821521620720726,0002,070
1999-10-0721521621521511,0002,150
1999-10-062152152152154,0002,150
1999-10-052152152152152,0002,150
1999-10-042192192192191,0002,190
1999-10-012162202102179,0002,170
1999-09-302292292162164,0002,160
1999-09-292342342342341,0002,340
1999-09-272552552352357,0002,350
1999-09-222152242152243,0002,240
1999-09-2122022020720718,0002,070
1999-09-202252252252255,0002,250
1999-09-172252252202256,0002,250
1999-09-1622322322022014,0002,200
1999-09-1424024022322310,0002,230
1999-09-132302392252258,0002,250
1999-09-1023125022322344,0002,230
1999-09-0924524523023012,0002,300
1999-09-0824624623023019,0002,300
1999-09-072502502502506,0002,500
1999-09-062552552502506,0002,500
1999-09-032502502502501,0002,500
1999-09-012502652502653,0002,650
1999-08-312582582502504,0002,500
1999-08-302552582552583,0002,580
1999-08-272602602602606,0002,600
1999-08-262702702702705,0002,700
1999-08-252652652602658,0002,650
1999-08-2326026025426017,0002,600
1999-08-192622622622621,0002,620
1999-08-182522522522523,0002,520
1999-08-172602602552554,0002,550
1999-08-162542552542552,0002,550
1999-08-132512512512514,0002,510
1999-08-122652652652651,0002,650
1999-08-112502502502507,0002,500
1999-08-102502652502517,0002,510
1999-08-092602602602601,0002,600
1999-08-062502502502503,0002,500
1999-08-052552552522524,0002,520
1999-08-042552602522557,0002,550
1999-08-0326026025025020,0002,500
1999-08-0227527526026013,0002,600
1999-07-3027527527227512,0002,750
1999-07-292762852752858,0002,850
1999-07-282752852752852,0002,850
1999-07-272802902752903,0002,900
1999-07-2630030029029014,0002,900
1999-07-232982982902903,0002,900
1999-07-2230330330030014,0003,000
1999-07-2130030429930413,0003,040
1999-07-1931532030030038,0003,000
1999-07-1629031429030566,0003,050
1999-07-1528029028029036,0002,900
1999-07-142752802722726,0002,720
1999-07-132842842812827,0002,820
1999-07-122752812752814,0002,810
1999-07-092752782702787,0002,780
1999-07-0827028527028510,0002,850
1999-07-072752752712729,0002,720
1999-07-062812812752758,0002,750
1999-07-052702752702756,0002,750
1999-07-0227027527027011,0002,700
1999-07-0127527527027025,0002,700
1999-06-292702702702702,0002,700
1999-06-282902902702718,0002,710
1999-06-252792792652797,0002,790
1999-06-242802802742747,0002,740
1999-06-2328829028028020,0002,800
1999-06-222902902812909,0002,900
1999-06-2127528027128014,0002,800
1999-06-182762802752755,0002,750
1999-06-1728029028029014,0002,900
1999-06-162752752752751,0002,750
1999-06-152802802752752,0002,750
1999-06-1429029028829014,0002,900
1999-06-112652702652655,0002,650
1999-06-102572572552554,0002,550
1999-06-0925325525225518,0002,550
1999-06-082602602522528,0002,520
1999-06-072622622602608,0002,600
1999-06-042622622622623,0002,620
1999-06-032602602552604,0002,600
1999-06-022552552552552,0002,550
1999-06-012722722602602,0002,600
1999-05-312522522522523,0002,520
1999-05-282652752552754,0002,750
1999-05-272652652652655,0002,650
1999-05-2628428426526511,0002,650
1999-05-252752752522748,0002,740
1999-05-242752752652655,0002,650
1999-05-212682752682752,0002,750
1999-05-202752752702753,0002,750
1999-05-192752752752751,0002,750
1999-05-182852852752856,0002,850
1999-05-172832852802853,0002,850
1999-05-142882882882883,0002,880
1999-05-132852892852897,0002,890
1999-05-1227028227028210,0002,820
1999-05-112832832832831,0002,830
1999-05-102822862822839,0002,830
1999-05-0729429528028016,0002,800
1999-05-062812902792905,0002,900
1999-04-3025026925026617,0002,660
1999-04-2828529228129013,0002,900
1999-04-272892892892892,0002,890
1999-04-262902902902906,0002,900
1999-04-232802902802903,0002,900
1999-04-222802892802894,0002,890
1999-04-2129029028229016,0002,900
1999-04-202852922852906,0002,900
1999-04-1928229028229017,0002,900
1999-04-152972972972971,0002,970
1999-04-142892982852988,0002,980
1999-04-1329930027528820,0002,880
1999-04-123153153003087,0003,080
1999-04-0931731730031028,0003,100
1999-04-0831032031031634,0003,160
1999-04-0730030029529517,0002,950
1999-04-0629029828929316,0002,930
1999-04-052802802802808,0002,800
1999-04-0226126525026025,0002,600
1999-04-012612612602605,0002,600
1999-03-312802802802804,0002,800
1999-03-302652802652802,0002,800
1999-03-2929929927527516,0002,750
1999-03-262902902652856,0002,850
1999-03-2528028026027123,0002,710
1999-03-2427027026027011,0002,700
1999-03-232802802802808,0002,800
1999-03-1929329328028016,0002,800
1999-03-1829729728029017,0002,900
1999-03-1730030029530018,0003,000
1999-03-1629930928130028,0003,000
1999-03-1531031529030082,0003,000
1999-03-1235035031032599,0003,250
1999-03-11340380330380481,0003,800
1999-03-10225300225300238,0003,000
1999-03-0920522020522028,0002,200
1999-03-0820020519920123,0002,010
1999-03-0520520520020421,0002,040
1999-03-042052052042044,0002,040
1999-03-032052052052057,0002,050
1999-03-0220420420320310,0002,030
1999-03-012052092052093,0002,090
1999-02-2620920920320313,0002,030
1999-02-252092092032035,0002,030
1999-02-242032082032086,0002,080
1999-02-2320220220120213,0002,020
1999-02-222092092022028,0002,020
1999-02-192012092012095,0002,090
1999-02-182012012012011,0002,010
1999-02-1720520520020016,0002,000
1999-02-1620021020020913,0002,090
1999-02-152052052002004,0002,000
1999-02-122082082052055,0002,050
1999-02-102142142032035,0002,030
1999-02-092162162162161,0002,160
1999-02-082032032032033,0002,030
1999-02-0521021521021011,0002,100
1999-02-042102102102102,0002,100
1999-02-032172172072072,0002,070
1999-02-022072172072174,0002,170
1999-02-012102152072159,0002,150
1999-01-2921121721121716,0002,170
1999-01-2820921120721010,0002,100
1999-01-2720020120020012,0002,000
1999-01-262182182172177,0002,170
1999-01-252182182132144,0002,140
1999-01-222002042002045,0002,040
1999-01-212102102052052,0002,050
1999-01-202132132102124,0002,120
1999-01-192052192052154,0002,150
1999-01-141941941931935,0001,930
1999-01-131951951921947,0001,940
1999-01-122052052052052,0002,050
1999-01-112042042042042,0002,040
1999-01-081851851851851,0001,850
1999-01-072052072052059,0002,050
1999-01-052052052052054,0002,050
1999-01-042052052052052,0002,050

分割・併合履歴 : [2017-09-27]1株→0.1株