6647 森尾電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	107	108	107	107	11,000	1,070
2012-12-27	106	106	105	105	4,000	1,050
2012-12-26	109	109	109	109	4,000	1,090
2012-12-25	108	109	107	109	13,000	1,090
2012-12-21	106	106	106	106	1,000	1,060
2012-12-20	102	104	102	104	3,000	1,040
2012-12-19	102	102	102	102	3,000	1,020
2012-12-18	104	104	101	102	9,000	1,020
2012-12-17	100	104	100	104	5,000	1,040
2012-12-14	105	105	104	104	8,000	1,040
2012-12-13	102	105	102	105	10,000	1,050
2012-12-12	103	103	98	101	9,000	1,010
2012-12-10	108	108	103	103	6,000	1,030
2012-12-07	109	109	107	107	16,000	1,070
2012-12-06	101	102	101	102	6,000	1,020
2012-12-05	100	100	100	100	2,000	1,000
2012-12-04	100	100	100	100	1,000	1,000
2012-12-03	101	102	101	102	2,000	1,020
2012-11-30	102	102	102	102	3,000	1,020
2012-11-29	99	99	98	98	3,000	980
2012-11-28	101	101	101	101	2,000	1,010
2012-11-27	102	102	100	100	2,000	1,000
2012-11-26	100	100	98	98	13,000	980
2012-11-22	98	99	96	99	14,000	990
2012-11-21	96	96	96	96	1,000	960
2012-11-20	95	95	95	95	1,000	950
2012-11-19	93	95	93	95	4,000	950
2012-11-16	92	92	92	92	3,000	920
2012-11-15	92	92	91	91	4,000	910
2012-11-14	92	92	90	92	6,000	920
2012-11-12	95	95	95	95	5,000	950
2012-11-09	95	95	95	95	2,000	950
2012-11-08	95	95	94	94	5,000	940
2012-11-07	93	95	93	95	3,000	950
2012-11-05	93	93	93	93	8,000	930
2012-11-02	95	95	93	93	8,000	930
2012-11-01	95	95	95	95	1,000	950
2012-10-30	94	94	93	94	13,000	940
2012-10-29	102	102	95	95	26,000	950
2012-10-26	97	97	97	97	5,000	970
2012-10-25	96	96	96	96	8,000	960
2012-10-24	95	96	95	96	3,000	960
2012-10-23	95	95	95	95	2,000	950
2012-10-22	95	95	92	94	10,000	940
2012-10-19	98	98	98	98	1,000	980
2012-10-17	97	97	97	97	2,000	970
2012-10-16	97	97	97	97	1,000	970
2012-10-11	97	97	97	97	5,000	970
2012-10-10	98	98	96	96	8,000	960
2012-10-09	95	96	95	96	4,000	960
2012-10-02	98	98	98	98	1,000	980
2012-10-01	97	97	97	97	2,000	970
2012-09-28	98	100	98	100	9,000	1,000
2012-09-27	97	97	97	97	1,000	970
2012-09-26	102	102	102	102	5,000	1,020
2012-09-25	96	97	96	97	9,000	970
2012-09-24	99	99	99	99	3,000	990
2012-09-21	97	97	97	97	1,000	970
2012-09-19	99	99	99	99	2,000	990
2012-09-18	96	96	96	96	1,000	960
2012-09-14	96	98	96	98	5,000	980
2012-09-12	95	95	95	95	2,000	950
2012-09-11	97	97	97	97	1,000	970
2012-09-10	97	97	97	97	12,000	970
2012-09-07	99	101	99	101	10,000	1,010
2012-09-06	99	99	99	99	4,000	990
2012-09-05	101	101	101	101	5,000	1,010
2012-09-04	102	102	102	102	1,000	1,020
2012-08-31	103	103	103	103	1,000	1,030
2012-08-29	102	102	101	101	4,000	1,010
2012-08-27	107	107	107	107	10,000	1,070
2012-08-24	99	104	99	104	6,000	1,040
2012-08-23	100	100	100	100	3,000	1,000
2012-08-22	101	101	101	101	1,000	1,010
2012-08-20	98	98	98	98	2,000	980
2012-08-17	100	101	100	100	10,000	1,000
2012-08-16	101	101	101	101	2,000	1,010
2012-08-15	101	101	101	101	1,000	1,010
2012-08-10	103	103	101	101	8,000	1,010
2012-08-09	103	105	103	105	4,000	1,050
2012-08-08	103	103	102	102	2,000	1,020
2012-08-07	97	101	97	101	5,000	1,010
2012-08-06	101	101	96	96	9,000	960
2012-07-31	101	101	101	101	1,000	1,010
2012-07-26	102	104	101	104	15,000	1,040
2012-07-25	108	120	107	107	29,000	1,070
2012-07-24	106	107	106	107	3,000	1,070
2012-07-23	105	105	105	105	3,000	1,050
2012-07-20	106	106	106	106	4,000	1,060
2012-07-19	106	106	106	106	2,000	1,060
2012-07-17	112	112	111	111	4,000	1,110
2012-07-13	114	114	114	114	1,000	1,140
2012-07-12	120	120	120	120	1,000	1,200
2012-07-11	119	119	119	119	1,000	1,190
2012-07-10	127	127	119	120	20,000	1,200
2012-07-09	112	116	112	115	4,000	1,150
2012-07-06	114	114	109	109	17,000	1,090
2012-07-05	106	107	105	107	16,000	1,070
2012-07-04	106	106	106	106	1,000	1,060
2012-06-29	104	104	104	104	1,000	1,040
2012-06-26	104	104	103	103	6,000	1,030
2012-06-25	103	105	102	104	10,000	1,040
2012-06-22	99	101	97	101	4,000	1,010
2012-06-21	100	100	100	100	1,000	1,000
2012-06-20	97	99	97	99	3,000	990
2012-06-19	95	95	95	95	1,000	950
2012-06-18	95	97	95	97	4,000	970
2012-06-15	94	95	94	95	7,000	950
2012-06-14	94	94	94	94	5,000	940
2012-06-13	97	97	96	96	5,000	960
2012-06-12	97	97	97	97	1,000	970
2012-06-11	102	102	98	98	18,000	980
2012-06-08	101	101	101	101	2,000	1,010
2012-06-06	105	105	100	100	11,000	1,000
2012-06-05	100	100	100	100	10,000	1,000
2012-06-04	98	98	94	95	12,000	950
2012-06-01	100	100	100	100	2,000	1,000
2012-05-31	98	99	98	99	12,000	990
2012-05-30	110	110	101	101	12,000	1,010
2012-05-28	115	115	115	115	4,000	1,150
2012-05-25	110	110	110	110	6,000	1,100
2012-05-24	109	109	109	109	4,000	1,090
2012-05-23	108	108	108	108	1,000	1,080
2012-05-18	108	108	108	108	5,000	1,080
2012-05-17	115	115	115	115	10,000	1,150
2012-05-16	111	111	111	111	1,000	1,110
2012-05-15	116	116	116	116	2,000	1,160
2012-05-14	118	118	118	118	1,000	1,180
2012-05-10	122	122	122	122	5,000	1,220
2012-05-09	122	122	122	122	2,000	1,220
2012-05-08	119	119	119	119	1,000	1,190
2012-05-02	119	119	119	119	2,000	1,190
2012-04-26	121	121	121	121	4,000	1,210
2012-04-25	119	121	119	121	9,000	1,210
2012-04-24	118	119	118	119	3,000	1,190
2012-04-23	116	116	116	116	1,000	1,160
2012-04-20	115	115	114	114	2,000	1,140
2012-04-17	116	116	116	116	3,000	1,160
2012-04-13	120	120	116	116	2,000	1,160
2012-04-10	120	120	120	120	6,000	1,200
2012-04-09	123	123	122	122	8,000	1,220
2012-04-05	121	122	121	122	3,000	1,220
2012-04-03	123	123	122	122	2,000	1,220
2012-04-02	125	125	124	124	3,000	1,240
2012-03-27	128	128	128	128	5,000	1,280
2012-03-26	130	130	130	130	9,000	1,300
2012-03-23	127	128	126	128	6,000	1,280
2012-03-22	127	128	127	128	21,000	1,280
2012-03-21	128	128	126	126	5,000	1,260
2012-03-19	128	131	126	126	13,000	1,260
2012-03-16	129	131	129	131	6,000	1,310
2012-03-15	128	129	128	129	8,000	1,290
2012-03-14	127	127	127	127	3,000	1,270
2012-03-13	127	127	127	127	10,000	1,270
2012-03-12	128	128	128	128	12,000	1,280
2012-03-09	126	128	126	127	25,000	1,270
2012-03-07	122	125	122	125	6,000	1,250
2012-03-06	125	125	125	125	3,000	1,250
2012-03-05	126	126	126	126	8,000	1,260
2012-03-01	129	129	126	126	16,000	1,260
2012-02-29	126	134	126	129	13,000	1,290
2012-02-28	126	126	126	126	14,000	1,260
2012-02-27	126	126	126	126	10,000	1,260
2012-02-24	122	123	122	123	4,000	1,230
2012-02-23	121	125	120	124	14,000	1,240
2012-02-22	121	121	118	121	4,000	1,210
2012-02-21	120	121	120	121	13,000	1,210
2012-02-16	120	121	119	121	4,000	1,210
2012-02-15	120	120	120	120	1,000	1,200
2012-02-14	113	120	113	120	11,000	1,200
2012-02-13	114	115	114	115	5,000	1,150
2012-02-10	117	117	114	114	12,000	1,140
2012-02-09	119	120	117	120	9,000	1,200
2012-02-08	117	117	117	117	1,000	1,170
2012-02-07	116	118	116	118	3,000	1,180
2012-02-06	119	119	119	119	2,000	1,190
2012-02-03	116	116	115	115	3,000	1,150
2012-01-31	116	116	116	116	3,000	1,160
2012-01-30	117	117	116	116	2,000	1,160
2012-01-26	117	117	117	117	11,000	1,170
2012-01-25	116	117	116	117	10,000	1,170
2012-01-24	115	115	114	115	3,000	1,150
2012-01-23	113	115	113	115	6,000	1,150
2012-01-20	114	114	114	114	1,000	1,140
2012-01-19	113	113	113	113	1,000	1,130
2012-01-18	113	113	113	113	1,000	1,130
2012-01-16	113	113	113	113	1,000	1,130
2012-01-13	117	117	113	113	16,000	1,130
2012-01-12	114	114	114	114	2,000	1,140
2012-01-11	114	114	114	114	1,000	1,140
2012-01-10	114	114	114	114	8,000	1,140
2012-01-06	112	114	112	114	4,000	1,140
2012-01-05	111	111	111	111	1,000	1,110
2012-01-04	111	111	111	111	2,000	1,110

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