6647 森尾電機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	140	141	140	141	2,000	1,410
2013-12-27	138	142	138	142	10,000	1,420
2013-12-26	137	139	137	137	12,000	1,370
2013-12-25	136	137	136	137	8,000	1,370
2013-12-24	136	137	133	136	28,000	1,360
2013-12-20	135	136	134	136	12,000	1,360
2013-12-19	140	140	133	135	35,000	1,350
2013-12-18	140	140	140	140	1,000	1,400
2013-12-17	138	140	138	140	2,000	1,400
2013-12-16	141	142	140	140	7,000	1,400
2013-12-13	140	140	140	140	1,000	1,400
2013-12-11	141	141	140	140	8,000	1,400
2013-12-10	144	144	138	143	12,000	1,430
2013-12-09	146	146	142	142	4,000	1,420
2013-12-06	145	145	140	145	33,000	1,450
2013-12-05	141	144	141	144	4,000	1,440
2013-12-04	143	144	141	144	7,000	1,440
2013-12-03	142	145	141	145	7,000	1,450
2013-12-02	145	145	144	144	6,000	1,440
2013-11-29	139	140	139	140	2,000	1,400
2013-11-28	140	140	140	140	6,000	1,400
2013-11-27	140	140	140	140	1,000	1,400
2013-11-26	136	140	136	140	13,000	1,400
2013-11-25	137	140	137	137	20,000	1,370
2013-11-22	140	140	137	140	14,000	1,400
2013-11-21	140	140	131	140	19,000	1,400
2013-11-18	142	142	139	140	9,000	1,400
2013-11-15	142	142	140	140	5,000	1,400
2013-11-14	140	143	139	143	21,000	1,430
2013-11-13	140	140	140	140	57,000	1,400
2013-11-11	137	140	136	136	15,000	1,360
2013-11-08	136	138	136	137	9,000	1,370
2013-11-07	137	137	135	135	10,000	1,350
2013-11-06	133	136	133	136	7,000	1,360
2013-11-05	138	138	134	134	2,000	1,340
2013-11-01	134	134	134	134	7,000	1,340
2013-10-31	137	138	136	138	5,000	1,380
2013-10-30	137	139	137	139	8,000	1,390
2013-10-29	136	137	135	135	7,000	1,350
2013-10-28	133	135	133	135	8,000	1,350
2013-10-25	140	140	134	134	27,000	1,340
2013-10-24	139	140	139	140	3,000	1,400
2013-10-23	142	142	138	138	7,000	1,380
2013-10-22	142	142	140	140	6,000	1,400
2013-10-21	138	139	138	139	2,000	1,390
2013-10-18	139	140	137	137	9,000	1,370
2013-10-17	136	136	135	136	4,000	1,360
2013-10-16	137	139	134	135	19,000	1,350
2013-10-15	135	135	135	135	1,000	1,350
2013-10-11	137	137	135	135	10,000	1,350
2013-10-10	135	135	133	135	8,000	1,350
2013-10-09	133	135	129	135	5,000	1,350
2013-10-07	131	134	131	134	5,000	1,340
2013-10-04	137	137	132	134	14,000	1,340
2013-10-03	139	139	139	139	1,000	1,390
2013-10-02	143	143	138	138	7,000	1,380
2013-10-01	140	140	139	140	8,000	1,400
2013-09-30	141	141	140	140	18,000	1,400
2013-09-27	143	143	143	143	5,000	1,430
2013-09-26	142	142	142	142	11,000	1,420
2013-09-25	149	149	145	145	16,000	1,450
2013-09-24	142	147	141	146	18,000	1,460
2013-09-20	149	149	142	142	31,000	1,420
2013-09-19	142	154	139	149	85,000	1,490
2013-09-18	135	142	135	139	71,000	1,390
2013-09-17	135	135	135	135	4,000	1,350
2013-09-13	138	138	134	134	3,000	1,340
2013-09-12	136	136	136	136	3,000	1,360
2013-09-11	133	138	130	135	31,000	1,350
2013-09-10	133	133	131	131	10,000	1,310
2013-09-03	128	128	126	127	3,000	1,270
2013-09-02	125	130	125	125	5,000	1,250
2013-08-29	128	128	128	128	1,000	1,280
2013-08-28	128	128	128	128	1,000	1,280
2013-08-26	133	133	133	133	7,000	1,330
2013-08-23	132	132	131	131	3,000	1,310
2013-08-22	130	130	130	130	2,000	1,300
2013-08-15	135	135	135	135	1,000	1,350
2013-08-14	128	130	128	130	2,000	1,300
2013-08-12	129	129	126	126	5,000	1,260
2013-08-09	130	131	130	130	7,000	1,300
2013-08-08	130	130	130	130	1,000	1,300
2013-08-07	132	132	127	127	7,000	1,270
2013-08-06	131	131	131	131	1,000	1,310
2013-08-05	126	130	126	128	12,000	1,280
2013-08-01	130	131	130	131	3,000	1,310
2013-07-26	136	136	136	136	4,000	1,360
2013-07-25	136	136	135	135	12,000	1,350
2013-07-24	134	135	134	135	5,000	1,350
2013-07-23	132	134	132	134	4,000	1,340
2013-07-22	138	138	132	132	4,000	1,320
2013-07-19	138	138	130	130	24,000	1,300
2013-07-18	136	136	136	136	1,000	1,360
2013-07-16	133	134	133	134	2,000	1,340
2013-07-12	138	138	138	138	1,000	1,380
2013-07-11	140	140	134	134	3,000	1,340
2013-07-10	135	135	132	132	33,000	1,320
2013-07-09	136	140	136	140	17,000	1,400
2013-07-08	136	139	135	136	10,000	1,360
2013-07-05	135	135	132	135	15,000	1,350
2013-07-04	133	134	130	133	6,000	1,330
2013-07-03	131	131	130	130	2,000	1,300
2013-07-02	128	132	128	132	3,000	1,320
2013-06-28	127	128	127	128	4,000	1,280
2013-06-27	134	134	134	134	1,000	1,340
2013-06-26	134	134	131	131	4,000	1,310
2013-06-25	134	134	131	131	9,000	1,310
2013-06-24	128	128	128	128	3,000	1,280
2013-06-21	122	133	120	133	10,000	1,330
2013-06-18	122	122	122	122	1,000	1,220
2013-06-14	127	127	127	127	1,000	1,270
2013-06-13	131	131	131	131	1,000	1,310
2013-06-12	131	131	131	131	1,000	1,310
2013-06-10	133	133	133	133	4,000	1,330
2013-06-07	125	125	119	119	5,000	1,190
2013-06-06	129	129	125	125	10,000	1,250
2013-06-04	130	130	129	129	5,000	1,290
2013-06-03	131	131	131	131	5,000	1,310
2013-05-31	134	134	134	134	4,000	1,340
2013-05-30	132	132	132	132	1,000	1,320
2013-05-29	135	135	135	135	2,000	1,350
2013-05-28	133	133	133	133	1,000	1,330
2013-05-27	139	139	133	133	10,000	1,330
2013-05-24	139	140	130	130	45,000	1,300
2013-05-23	141	141	138	138	14,000	1,380
2013-05-22	140	143	140	143	6,000	1,430
2013-05-21	139	139	139	139	7,000	1,390
2013-05-20	137	139	137	139	7,000	1,390
2013-05-17	135	136	134	136	17,000	1,360
2013-05-16	141	141	135	135	7,000	1,350
2013-05-15	139	139	136	136	13,000	1,360
2013-05-14	135	138	135	138	2,000	1,380
2013-05-13	133	138	133	138	37,000	1,380
2013-05-10	145	146	143	143	22,000	1,430
2013-05-09	145	145	143	143	9,000	1,430
2013-05-08	144	144	141	144	15,000	1,440
2013-05-07	140	145	140	143	43,000	1,430
2013-05-02	134	140	134	140	19,000	1,400
2013-05-01	134	135	132	135	50,000	1,350
2013-04-30	129	135	128	134	13,000	1,340
2013-04-26	130	130	127	127	8,000	1,270
2013-04-25	130	130	130	130	9,000	1,300
2013-04-24	129	130	127	130	22,000	1,300
2013-04-23	126	127	126	127	3,000	1,270
2013-04-22	127	128	125	128	8,000	1,280
2013-04-19	129	129	128	128	4,000	1,280
2013-04-18	129	129	129	129	1,000	1,290
2013-04-17	128	131	128	129	19,000	1,290
2013-04-16	128	128	124	128	3,000	1,280
2013-04-15	128	128	122	128	9,000	1,280
2013-04-12	126	128	126	128	11,000	1,280
2013-04-11	129	129	125	125	4,000	1,250
2013-04-10	125	129	123	129	29,000	1,290
2013-04-09	125	127	124	126	10,000	1,260
2013-04-08	125	127	123	124	7,000	1,240
2013-04-05	128	128	118	128	6,000	1,280
2013-04-02	119	120	116	120	5,000	1,200
2013-04-01	122	123	122	123	9,000	1,230
2013-03-29	124	124	124	124	3,000	1,240
2013-03-28	125	125	125	125	1,000	1,250
2013-03-27	128	128	127	127	8,000	1,270
2013-03-26	129	129	128	128	15,000	1,280
2013-03-25	135	135	130	130	16,000	1,300
2013-03-22	132	135	132	135	8,000	1,350
2013-03-21	135	135	135	135	4,000	1,350
2013-03-18	137	137	125	130	9,000	1,300
2013-03-15	139	139	134	134	8,000	1,340
2013-03-14	131	135	130	132	55,000	1,320
2013-03-13	135	140	135	140	123,000	1,400
2013-03-12	128	135	124	135	47,000	1,350
2013-03-11	131	132	127	127	43,000	1,270
2013-03-08	125	129	123	127	31,000	1,270
2013-03-07	125	125	122	125	7,000	1,250
2013-03-06	122	125	122	122	8,000	1,220
2013-03-05	120	121	118	121	5,000	1,210
2013-03-04	122	122	120	120	3,000	1,200
2013-03-01	118	118	117	117	3,000	1,170
2013-02-28	117	117	117	117	1,000	1,170
2013-02-27	119	119	119	119	2,000	1,190
2013-02-26	121	121	117	120	6,000	1,200
2013-02-25	122	122	121	121	11,000	1,210
2013-02-22	114	117	114	117	12,000	1,170
2013-02-21	114	114	114	114	4,000	1,140
2013-02-20	113	116	113	116	7,000	1,160
2013-02-18	116	116	116	116	1,000	1,160
2013-02-15	119	119	115	115	7,000	1,150
2013-02-14	121	121	120	120	4,000	1,200
2013-02-13	122	124	121	124	5,000	1,240
2013-02-12	122	124	122	124	7,000	1,240
2013-02-08	123	123	122	122	5,000	1,220
2013-02-07	123	123	123	123	2,000	1,230
2013-02-06	120	123	120	123	5,000	1,230
2013-02-05	120	120	120	120	2,000	1,200
2013-02-04	127	128	118	123	26,000	1,230
2013-02-01	116	133	116	125	37,000	1,250
2013-01-31	114	116	114	115	12,000	1,150
2013-01-30	113	113	113	113	3,000	1,130
2013-01-29	113	113	112	112	2,000	1,120
2013-01-28	115	115	113	113	13,000	1,130
2013-01-25	112	115	112	115	10,000	1,150
2013-01-24	114	114	111	114	7,000	1,140
2013-01-23	113	114	113	114	2,000	1,140
2013-01-22	115	115	115	115	2,000	1,150
2013-01-21	116	116	115	116	13,000	1,160
2013-01-18	115	115	115	115	4,000	1,150
2013-01-17	115	115	115	115	4,000	1,150
2013-01-16	115	116	114	114	7,000	1,140
2013-01-15	115	115	113	113	12,000	1,130
2013-01-11	113	115	113	115	10,000	1,150
2013-01-10	112	114	112	114	37,000	1,140
2013-01-09	112	114	111	114	6,000	1,140
2013-01-08	113	114	111	111	8,000	1,110
2013-01-07	110	112	110	112	9,000	1,120
2013-01-04	108	110	108	110	3,000	1,100

分割・併合履歴： [2017-09-27]1株→0.1株