1. HOME >
  2. 株価時系列 >
  3. 6647 >
  4. 2013年

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
2013-12-301401411401412,0001,410
2013-12-2713814213814210,0001,420
2013-12-2613713913713712,0001,370
2013-12-251361371361378,0001,370
2013-12-2413613713313628,0001,360
2013-12-2013513613413612,0001,360
2013-12-1914014013313535,0001,350
2013-12-181401401401401,0001,400
2013-12-171381401381402,0001,400
2013-12-161411421401407,0001,400
2013-12-131401401401401,0001,400
2013-12-111411411401408,0001,400
2013-12-1014414413814312,0001,430
2013-12-091461461421424,0001,420
2013-12-0614514514014533,0001,450
2013-12-051411441411444,0001,440
2013-12-041431441411447,0001,440
2013-12-031421451411457,0001,450
2013-12-021451451441446,0001,440
2013-11-291391401391402,0001,400
2013-11-281401401401406,0001,400
2013-11-271401401401401,0001,400
2013-11-2613614013614013,0001,400
2013-11-2513714013713720,0001,370
2013-11-2214014013714014,0001,400
2013-11-2114014013114019,0001,400
2013-11-181421421391409,0001,400
2013-11-151421421401405,0001,400
2013-11-1414014313914321,0001,430
2013-11-1314014014014057,0001,400
2013-11-1113714013613615,0001,360
2013-11-081361381361379,0001,370
2013-11-0713713713513510,0001,350
2013-11-061331361331367,0001,360
2013-11-051381381341342,0001,340
2013-11-011341341341347,0001,340
2013-10-311371381361385,0001,380
2013-10-301371391371398,0001,390
2013-10-291361371351357,0001,350
2013-10-281331351331358,0001,350
2013-10-2514014013413427,0001,340
2013-10-241391401391403,0001,400
2013-10-231421421381387,0001,380
2013-10-221421421401406,0001,400
2013-10-211381391381392,0001,390
2013-10-181391401371379,0001,370
2013-10-171361361351364,0001,360
2013-10-1613713913413519,0001,350
2013-10-151351351351351,0001,350
2013-10-1113713713513510,0001,350
2013-10-101351351331358,0001,350
2013-10-091331351291355,0001,350
2013-10-071311341311345,0001,340
2013-10-0413713713213414,0001,340
2013-10-031391391391391,0001,390
2013-10-021431431381387,0001,380
2013-10-011401401391408,0001,400
2013-09-3014114114014018,0001,400
2013-09-271431431431435,0001,430
2013-09-2614214214214211,0001,420
2013-09-2514914914514516,0001,450
2013-09-2414214714114618,0001,460
2013-09-2014914914214231,0001,420
2013-09-1914215413914985,0001,490
2013-09-1813514213513971,0001,390
2013-09-171351351351354,0001,350
2013-09-131381381341343,0001,340
2013-09-121361361361363,0001,360
2013-09-1113313813013531,0001,350
2013-09-1013313313113110,0001,310
2013-09-031281281261273,0001,270
2013-09-021251301251255,0001,250
2013-08-291281281281281,0001,280
2013-08-281281281281281,0001,280
2013-08-261331331331337,0001,330
2013-08-231321321311313,0001,310
2013-08-221301301301302,0001,300
2013-08-151351351351351,0001,350
2013-08-141281301281302,0001,300
2013-08-121291291261265,0001,260
2013-08-091301311301307,0001,300
2013-08-081301301301301,0001,300
2013-08-071321321271277,0001,270
2013-08-061311311311311,0001,310
2013-08-0512613012612812,0001,280
2013-08-011301311301313,0001,310
2013-07-261361361361364,0001,360
2013-07-2513613613513512,0001,350
2013-07-241341351341355,0001,350
2013-07-231321341321344,0001,340
2013-07-221381381321324,0001,320
2013-07-1913813813013024,0001,300
2013-07-181361361361361,0001,360
2013-07-161331341331342,0001,340
2013-07-121381381381381,0001,380
2013-07-111401401341343,0001,340
2013-07-1013513513213233,0001,320
2013-07-0913614013614017,0001,400
2013-07-0813613913513610,0001,360
2013-07-0513513513213515,0001,350
2013-07-041331341301336,0001,330
2013-07-031311311301302,0001,300
2013-07-021281321281323,0001,320
2013-06-281271281271284,0001,280
2013-06-271341341341341,0001,340
2013-06-261341341311314,0001,310
2013-06-251341341311319,0001,310
2013-06-241281281281283,0001,280
2013-06-2112213312013310,0001,330
2013-06-181221221221221,0001,220
2013-06-141271271271271,0001,270
2013-06-131311311311311,0001,310
2013-06-121311311311311,0001,310
2013-06-101331331331334,0001,330
2013-06-071251251191195,0001,190
2013-06-0612912912512510,0001,250
2013-06-041301301291295,0001,290
2013-06-031311311311315,0001,310
2013-05-311341341341344,0001,340
2013-05-301321321321321,0001,320
2013-05-291351351351352,0001,350
2013-05-281331331331331,0001,330
2013-05-2713913913313310,0001,330
2013-05-2413914013013045,0001,300
2013-05-2314114113813814,0001,380
2013-05-221401431401436,0001,430
2013-05-211391391391397,0001,390
2013-05-201371391371397,0001,390
2013-05-1713513613413617,0001,360
2013-05-161411411351357,0001,350
2013-05-1513913913613613,0001,360
2013-05-141351381351382,0001,380
2013-05-1313313813313837,0001,380
2013-05-1014514614314322,0001,430
2013-05-091451451431439,0001,430
2013-05-0814414414114415,0001,440
2013-05-0714014514014343,0001,430
2013-05-0213414013414019,0001,400
2013-05-0113413513213550,0001,350
2013-04-3012913512813413,0001,340
2013-04-261301301271278,0001,270
2013-04-251301301301309,0001,300
2013-04-2412913012713022,0001,300
2013-04-231261271261273,0001,270
2013-04-221271281251288,0001,280
2013-04-191291291281284,0001,280
2013-04-181291291291291,0001,290
2013-04-1712813112812919,0001,290
2013-04-161281281241283,0001,280
2013-04-151281281221289,0001,280
2013-04-1212612812612811,0001,280
2013-04-111291291251254,0001,250
2013-04-1012512912312929,0001,290
2013-04-0912512712412610,0001,260
2013-04-081251271231247,0001,240
2013-04-051281281181286,0001,280
2013-04-021191201161205,0001,200
2013-04-011221231221239,0001,230
2013-03-291241241241243,0001,240
2013-03-281251251251251,0001,250
2013-03-271281281271278,0001,270
2013-03-2612912912812815,0001,280
2013-03-2513513513013016,0001,300
2013-03-221321351321358,0001,350
2013-03-211351351351354,0001,350
2013-03-181371371251309,0001,300
2013-03-151391391341348,0001,340
2013-03-1413113513013255,0001,320
2013-03-13135140135140123,0001,400
2013-03-1212813512413547,0001,350
2013-03-1113113212712743,0001,270
2013-03-0812512912312731,0001,270
2013-03-071251251221257,0001,250
2013-03-061221251221228,0001,220
2013-03-051201211181215,0001,210
2013-03-041221221201203,0001,200
2013-03-011181181171173,0001,170
2013-02-281171171171171,0001,170
2013-02-271191191191192,0001,190
2013-02-261211211171206,0001,200
2013-02-2512212212112111,0001,210
2013-02-2211411711411712,0001,170
2013-02-211141141141144,0001,140
2013-02-201131161131167,0001,160
2013-02-181161161161161,0001,160
2013-02-151191191151157,0001,150
2013-02-141211211201204,0001,200
2013-02-131221241211245,0001,240
2013-02-121221241221247,0001,240
2013-02-081231231221225,0001,220
2013-02-071231231231232,0001,230
2013-02-061201231201235,0001,230
2013-02-051201201201202,0001,200
2013-02-0412712811812326,0001,230
2013-02-0111613311612537,0001,250
2013-01-3111411611411512,0001,150
2013-01-301131131131133,0001,130
2013-01-291131131121122,0001,120
2013-01-2811511511311313,0001,130
2013-01-2511211511211510,0001,150
2013-01-241141141111147,0001,140
2013-01-231131141131142,0001,140
2013-01-221151151151152,0001,150
2013-01-2111611611511613,0001,160
2013-01-181151151151154,0001,150
2013-01-171151151151154,0001,150
2013-01-161151161141147,0001,140
2013-01-1511511511311312,0001,130
2013-01-1111311511311510,0001,150
2013-01-1011211411211437,0001,140
2013-01-091121141111146,0001,140
2013-01-081131141111118,0001,110
2013-01-071101121101129,0001,120
2013-01-041081101081103,0001,100

分割・併合履歴 ： [2017-09-27]1株→0.1株