6647 森尾電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-27	110	110	110	110	1,000	1,100
2011-12-26	110	110	110	110	8,000	1,100
2011-12-22	108	110	108	110	6,000	1,100
2011-12-20	110	110	110	110	1,000	1,100
2011-12-19	110	110	110	110	1,000	1,100
2011-12-14	110	110	110	110	3,000	1,100
2011-12-13	111	111	110	110	2,000	1,100
2011-12-12	113	113	110	110	13,000	1,100
2011-12-09	109	112	109	112	3,000	1,120
2011-12-08	113	113	112	112	2,000	1,120
2011-12-07	111	111	111	111	1,000	1,110
2011-12-06	111	111	111	111	2,000	1,110
2011-12-05	112	112	111	111	5,000	1,110
2011-12-02	115	115	114	114	15,000	1,140
2011-12-01	108	109	108	109	3,000	1,090
2011-11-30	109	110	106	107	22,000	1,070
2011-11-29	112	112	107	107	4,000	1,070
2011-11-28	117	117	117	117	5,000	1,170
2011-11-25	107	107	107	107	5,000	1,070
2011-11-24	103	104	103	104	2,000	1,040
2011-11-22	103	103	103	103	1,000	1,030
2011-11-21	108	108	102	102	4,000	1,020
2011-11-18	108	108	108	108	10,000	1,080
2011-11-16	108	108	108	108	8,000	1,080
2011-11-15	108	109	108	109	4,000	1,090
2011-11-11	105	106	105	106	2,000	1,060
2011-11-10	115	115	106	106	17,000	1,060
2011-11-09	110	110	110	110	2,000	1,100
2011-11-07	105	108	105	108	3,000	1,080
2011-11-04	110	110	110	110	6,000	1,100
2011-11-01	113	113	113	113	2,000	1,130
2011-10-27	110	110	110	110	3,000	1,100
2011-10-26	110	110	108	108	8,000	1,080
2011-10-25	113	113	110	113	16,000	1,130
2011-10-24	111	114	111	114	5,000	1,140
2011-10-21	110	110	110	110	2,000	1,100
2011-10-20	108	108	108	108	1,000	1,080
2011-10-18	110	110	110	110	1,000	1,100
2011-10-17	110	110	110	110	1,000	1,100
2011-10-13	110	110	109	109	5,000	1,090
2011-10-11	112	113	112	113	8,000	1,130
2011-10-07	107	111	107	111	4,000	1,110
2011-10-06	107	110	107	110	11,000	1,100
2011-10-05	109	109	109	109	1,000	1,090
2011-10-04	110	110	110	110	10,000	1,100
2011-10-03	111	111	111	111	1,000	1,110
2011-09-29	105	110	105	110	3,000	1,100
2011-09-28	115	115	110	110	4,000	1,100
2011-09-27	119	120	119	120	3,000	1,200
2011-09-26	110	119	110	119	30,000	1,190
2011-09-22	111	111	111	111	5,000	1,110
2011-09-21	112	112	112	112	1,000	1,120
2011-09-20	111	111	111	111	4,000	1,110
2011-09-14	111	111	111	111	2,000	1,110
2011-09-13	112	112	111	111	2,000	1,110
2011-09-12	109	109	109	109	9,000	1,090
2011-09-09	113	114	113	114	4,000	1,140
2011-09-08	112	114	110	114	5,000	1,140
2011-09-07	112	112	112	112	1,000	1,120
2011-09-06	112	112	111	112	7,000	1,120
2011-09-05	120	120	111	112	5,000	1,120
2011-09-02	115	115	115	115	1,000	1,150
2011-09-01	119	119	115	115	3,000	1,150
2011-08-26	124	124	124	124	4,000	1,240
2011-08-25	115	115	114	114	6,000	1,140
2011-08-24	113	113	110	110	2,000	1,100
2011-08-23	110	110	110	110	2,000	1,100
2011-08-22	110	110	110	110	1,000	1,100
2011-08-19	110	110	110	110	11,000	1,100
2011-08-18	114	114	113	113	2,000	1,130
2011-08-16	115	115	115	115	1,000	1,150
2011-08-11	110	110	110	110	2,000	1,100
2011-08-10	109	110	108	110	11,000	1,100
2011-08-09	115	115	100	105	30,000	1,050
2011-08-08	115	116	115	115	11,000	1,150
2011-08-05	120	123	117	118	16,000	1,180
2011-08-04	120	120	120	120	2,000	1,200
2011-08-03	118	118	118	118	1,000	1,180
2011-08-02	120	123	107	123	14,000	1,230
2011-08-01	120	120	120	120	7,000	1,200
2011-07-29	117	117	117	117	1,000	1,170
2011-07-28	117	117	117	117	3,000	1,170
2011-07-27	120	120	120	120	3,000	1,200
2011-07-26	120	120	120	120	9,000	1,200
2011-07-25	121	121	118	121	20,000	1,210
2011-07-22	117	117	117	117	2,000	1,170
2011-07-21	120	120	116	116	5,000	1,160
2011-07-20	120	121	120	120	5,000	1,200
2011-07-19	120	120	120	120	3,000	1,200
2011-07-15	120	120	120	120	2,000	1,200
2011-07-14	119	120	119	120	3,000	1,200
2011-07-13	120	120	120	120	2,000	1,200
2011-07-12	123	123	123	123	3,000	1,230
2011-07-11	125	125	125	125	32,000	1,250
2011-07-08	121	124	121	124	9,000	1,240
2011-07-07	120	120	119	120	7,000	1,200
2011-07-06	120	121	120	121	3,000	1,210
2011-07-05	120	120	120	120	1,000	1,200
2011-07-01	123	123	119	121	15,000	1,210
2011-06-30	120	120	119	120	3,000	1,200
2011-06-29	122	122	122	122	1,000	1,220
2011-06-27	123	123	123	123	10,000	1,230
2011-06-24	117	120	117	120	6,000	1,200
2011-06-22	117	117	117	117	2,000	1,170
2011-06-21	118	118	118	118	2,000	1,180
2011-06-17	118	118	118	118	1,000	1,180
2011-06-15	119	119	115	116	7,000	1,160
2011-06-14	115	115	115	115	2,000	1,150
2011-06-13	115	115	115	115	5,000	1,150
2011-06-10	119	119	119	119	7,000	1,190
2011-06-09	116	117	116	117	5,000	1,170
2011-06-07	115	115	115	115	1,000	1,150
2011-06-06	119	119	113	113	5,000	1,130
2011-06-03	118	118	118	118	2,000	1,180
2011-06-02	118	118	118	118	3,000	1,180
2011-06-01	120	120	120	120	1,000	1,200
2011-05-31	117	120	117	120	21,000	1,200
2011-05-30	117	117	117	117	1,000	1,170
2011-05-27	120	120	120	120	18,000	1,200
2011-05-26	116	120	115	120	10,000	1,200
2011-05-25	122	122	115	115	11,000	1,150
2011-05-24	119	119	119	119	1,000	1,190
2011-05-20	121	121	120	120	23,000	1,200
2011-05-19	117	121	117	121	27,000	1,210
2011-05-18	120	120	120	120	1,000	1,200
2011-05-17	117	117	117	117	4,000	1,170
2011-05-16	118	118	117	117	10,000	1,170
2011-05-13	120	123	120	123	7,000	1,230
2011-05-12	120	120	120	120	12,000	1,200
2011-05-11	120	120	117	117	20,000	1,170
2011-05-10	120	120	118	119	14,000	1,190
2011-05-09	122	122	118	119	28,000	1,190
2011-05-06	121	126	117	121	41,000	1,210
2011-05-02	120	120	118	120	13,000	1,200
2011-04-28	120	120	120	120	3,000	1,200
2011-04-26	122	122	118	118	14,000	1,180
2011-04-25	118	119	118	119	14,000	1,190
2011-04-22	120	121	120	121	7,000	1,210
2011-04-21	119	122	119	120	42,000	1,200
2011-04-20	120	120	118	118	2,000	1,180
2011-04-19	118	118	118	118	1,000	1,180
2011-04-15	118	118	118	118	4,000	1,180
2011-04-14	117	117	117	117	3,000	1,170
2011-04-13	113	113	113	113	1,000	1,130
2011-04-12	115	115	114	114	9,000	1,140
2011-04-11	116	120	116	120	41,000	1,200
2011-04-08	115	115	114	114	6,000	1,140
2011-04-07	113	113	113	113	1,000	1,130
2011-04-06	112	113	112	113	4,000	1,130
2011-04-05	118	118	115	115	13,000	1,150
2011-04-04	118	120	118	120	5,000	1,200
2011-04-01	117	119	117	119	8,000	1,190
2011-03-31	118	119	117	119	7,000	1,190
2011-03-30	117	119	115	119	10,000	1,190
2011-03-29	116	117	115	117	5,000	1,170
2011-03-28	120	120	116	116	26,000	1,160
2011-03-25	120	121	115	120	89,000	1,200
2011-03-24	126	126	120	125	21,000	1,250
2011-03-23	123	131	123	131	17,000	1,310
2011-03-22	115	123	110	123	13,000	1,230
2011-03-18	110	110	110	110	2,000	1,100
2011-03-17	100	100	91	100	7,000	1,000
2011-03-16	87	100	87	100	14,000	1,000
2011-03-15	109	109	61	82	51,000	820
2011-03-14	100	119	100	109	29,000	1,090
2011-03-11	127	128	126	128	6,000	1,280
2011-03-10	135	135	131	131	10,000	1,310
2011-03-09	134	137	134	135	30,000	1,350
2011-03-08	132	133	132	133	21,000	1,330
2011-03-07	131	132	131	132	14,000	1,320
2011-03-04	130	130	129	130	10,000	1,300
2011-03-03	129	129	126	129	3,000	1,290
2011-03-02	129	131	129	130	3,000	1,300
2011-03-01	127	130	127	130	9,000	1,300
2011-02-28	129	132	129	132	32,000	1,320
2011-02-25	127	127	121	124	9,000	1,240
2011-02-24	127	127	125	125	5,000	1,250
2011-02-23	126	126	126	126	2,000	1,260
2011-02-22	127	129	125	127	12,000	1,270
2011-02-21	128	128	127	128	17,000	1,280
2011-02-18	128	131	128	128	7,000	1,280
2011-02-17	130	130	130	130	1,000	1,300
2011-02-16	130	132	130	132	8,000	1,320
2011-02-15	131	131	130	131	12,000	1,310
2011-02-14	130	130	130	130	1,000	1,300
2011-02-10	132	132	132	132	7,000	1,320
2011-02-09	132	132	131	131	5,000	1,310
2011-02-08	132	132	132	132	8,000	1,320
2011-02-07	135	135	127	132	33,000	1,320
2011-02-04	125	130	125	127	29,000	1,270
2011-02-03	125	125	121	123	5,000	1,230
2011-02-02	125	125	125	125	1,000	1,250
2011-02-01	121	121	121	121	1,000	1,210
2011-01-31	121	121	120	120	6,000	1,200
2011-01-27	124	124	122	122	9,000	1,220
2011-01-26	127	127	124	124	8,000	1,240
2011-01-25	125	125	124	124	7,000	1,240
2011-01-24	122	123	122	123	5,000	1,230
2011-01-21	122	122	122	122	10,000	1,220
2011-01-20	123	123	122	122	8,000	1,220
2011-01-19	123	124	123	123	12,000	1,230
2011-01-18	121	122	121	122	4,000	1,220
2011-01-17	121	121	120	120	15,000	1,200
2011-01-14	123	123	120	120	16,000	1,200
2011-01-13	123	126	121	123	8,000	1,230
2011-01-12	129	132	124	124	42,000	1,240
2011-01-11	127	129	126	127	24,000	1,270
2011-01-07	119	124	119	124	37,000	1,240
2011-01-06	115	118	115	118	25,000	1,180
2011-01-05	115	115	115	115	6,000	1,150
2011-01-04	114	115	114	115	2,000	1,150

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30