6647 森尾電機(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3016216316016313,0001,630
2015-12-2916016115716035,0001,600
2015-12-2815916115616026,0001,600
2015-12-2516116115515995,0001,590
2015-12-2416516516116143,0001,610
2015-12-2216316516316537,0001,650
2015-12-2116816816416423,0001,640
2015-12-1817317416917050,0001,700
2015-12-1717417617317324,0001,730
2015-12-16177181171172118,0001,720
2015-12-15187194172175308,0001,750
2015-12-1417218217217864,0001,780
2015-12-1017417417317321,0001,730
2015-12-0918118217117371,0001,730
2015-12-08174185174179180,0001,790
2015-12-0716817216817226,0001,720
2015-12-0417217216916911,0001,690
2015-12-0317317317117216,0001,720
2015-12-0217117417117324,0001,730
2015-12-0116917016917029,0001,700
2015-11-3016416816416812,0001,680
2015-11-2716416416316419,0001,640
2015-11-2616816816416515,0001,650
2015-11-2516616916316922,0001,690
2015-11-241651651631633,0001,630
2015-11-201631641621627,0001,620
2015-11-191621621621622,0001,620
2015-11-181611611611611,0001,610
2015-11-171621631611613,0001,610
2015-11-1616216615316246,0001,620
2015-11-131631631631631,0001,630
2015-11-121621641621635,0001,630
2015-11-1116516516116412,0001,640
2015-11-1016816816516515,0001,650
2015-11-0916516716516611,0001,660
2015-11-0616716716616721,0001,670
2015-11-051661661641647,0001,640
2015-11-041671671671676,0001,670
2015-11-0216116316116219,0001,620
2015-10-3016216316116111,0001,610
2015-10-2916316416316316,0001,630
2015-10-2816416416416412,0001,640
2015-10-271671671671671,0001,670
2015-10-2616916916516519,0001,650
2015-10-2316616716316342,0001,630
2015-10-2215816115816119,0001,610
2015-10-211561561561563,0001,560
2015-10-201541541541541,0001,540
2015-10-1915615615415513,0001,550
2015-10-161561561561567,0001,560
2015-10-1514916114916188,0001,610
2015-10-1415616314714997,0001,490
2015-10-131541551541557,0001,550
2015-10-091541541531548,0001,540
2015-10-081551551551554,0001,550
2015-10-071541551541556,0001,550
2015-10-061541541531532,0001,530
2015-10-051531531531532,0001,530
2015-10-021511551511557,0001,550
2015-09-301491501491503,0001,500
2015-09-2915015014914924,0001,490
2015-09-281531531531535,0001,530
2015-09-251531531521536,0001,530
2015-09-241541541501539,0001,530
2015-09-1815715715415410,0001,540
2015-09-1715515715515712,0001,570
2015-09-161551551551553,0001,550
2015-09-151541551541554,0001,550
2015-09-141561561541544,0001,540
2015-09-1115415415315410,0001,540
2015-09-1015415415315418,0001,540
2015-09-0915415715315528,0001,550
2015-09-0815215214914918,0001,490
2015-09-0715015315015326,0001,530
2015-09-0416216215215537,0001,550
2015-09-0316416516116240,0001,620
2015-09-02157165157161123,0001,610
2015-09-011672151621671,570,0001,670
2015-08-3116316916216923,0001,690
2015-08-2816016315916316,0001,630
2015-08-2716016015615726,0001,570
2015-08-2615315615315512,0001,550
2015-08-2514615514215122,0001,510
2015-08-2416816815315468,0001,540
2015-08-2116917016816976,0001,690
2015-08-2017117216917113,0001,710
2015-08-191741741741744,0001,740
2015-08-181731761731765,0001,760
2015-08-1717317317017221,0001,720
2015-08-141711711711716,0001,710
2015-08-1317217317117216,0001,720
2015-08-1217217317217222,0001,720
2015-08-1117417417217212,0001,720
2015-08-1017617717417419,0001,740
2015-08-0717517817117536,0001,750
2015-08-0617417517117520,0001,750
2015-08-0517517617317318,0001,730
2015-08-041781781751752,0001,750
2015-08-0317817817517819,0001,780
2015-07-3117918117917912,0001,790
2015-07-3018318318018014,0001,800
2015-07-2918318318218212,0001,820
2015-07-2818618618118433,0001,840
2015-07-2719019018718725,0001,870
2015-07-2419519518618666,0001,860
2015-07-23190197189194146,0001,940
2015-07-22178193178187182,0001,870
2015-07-2117717717517711,0001,770
2015-07-171751771751772,0001,770
2015-07-1617717917517521,0001,750
2015-07-1517717717617715,0001,770
2015-07-1417817817217727,0001,770
2015-07-131751761751764,0001,760
2015-07-1016918016917746,0001,770
2015-07-0916317115717052,0001,700
2015-07-0817417417017012,0001,700
2015-07-071731741731743,0001,740
2015-07-0617417617317321,0001,730
2015-07-03175184175175116,0001,750
2015-07-0217317417317410,0001,740
2015-07-011731731721725,0001,720
2015-06-301721721711725,0001,720
2015-06-291721721701718,0001,710
2015-06-2617617617317315,0001,730
2015-06-2517617617317313,0001,730
2015-06-2417517617317629,0001,760
2015-06-2317217617217673,0001,760
2015-06-221711741711736,0001,730
2015-06-191721721721723,0001,720
2015-06-181731731721727,0001,720
2015-06-171721731721727,0001,720
2015-06-161731741731748,0001,740
2015-06-1517417517217318,0001,730
2015-06-121781781781781,0001,780
2015-06-111751761751762,0001,760
2015-06-101741751741757,0001,750
2015-06-0917617717317426,0001,740
2015-06-0817918017817838,0001,780
2015-06-0517718017717952,0001,790
2015-06-0417317917317814,0001,780
2015-06-031731741731748,0001,740
2015-06-021771771751757,0001,750
2015-06-011791791771776,0001,770
2015-05-2917918017418037,0001,800
2015-05-2817618017517945,0001,790
2015-05-271751771751759,0001,750
2015-05-2617817817717812,0001,780
2015-05-2517617717317618,0001,760
2015-05-2217317617317610,0001,760
2015-05-2117117317117331,0001,730
2015-05-2017017717017361,0001,730
2015-05-191691701691703,0001,700
2015-05-1817017217017016,0001,700
2015-05-1517217217017112,0001,710
2015-05-141761761721728,0001,720
2015-05-1317117817017233,0001,720
2015-05-121731731711717,0001,710
2015-05-1117517517317311,0001,730
2015-05-0817517517317511,0001,750
2015-05-071731771731775,0001,770
2015-05-011751751741759,0001,750
2015-04-3017717817617618,0001,760
2015-04-2817817817617717,0001,770
2015-04-2717717817717825,0001,780
2015-04-2417717717617730,0001,770
2015-04-2317717717617672,0001,760
2015-04-221772101741761,040,0001,760
2015-04-211801801801801,0001,800
2015-04-161841841841842,0001,840
2015-04-151801831801834,0001,830
2015-04-141801821801823,0001,820
2015-04-131781781781781,0001,780
2015-04-101841841801806,0001,800
2015-04-0918218318018313,0001,830
2015-04-081801831801834,0001,830
2015-04-071781821781822,0001,820
2015-04-061801801771773,0001,770
2015-04-0217517717517711,0001,770
2015-04-011781781781782,0001,780
2015-03-311761801761808,0001,800
2015-03-301791791761765,0001,760
2015-03-2718218317717920,0001,790
2015-03-2618618618518510,0001,850
2015-03-251861861831837,0001,830
2015-03-241851851851854,0001,850
2015-03-231861861851856,0001,850
2015-03-2018718718218211,0001,820
2015-03-1918618618418417,0001,840
2015-03-1819019018718911,0001,890
2015-03-1718818918618633,0001,860
2015-03-1618518918518814,0001,880
2015-03-1318518518218417,0001,840
2015-03-121891891891892,0001,890
2015-03-1118719218519033,0001,900
2015-03-1019119218518547,0001,850
2015-03-0918318518218517,0001,850
2015-03-0618018318018312,0001,830
2015-03-0517918017718012,0001,800
2015-03-0418218218018014,0001,800
2015-03-0318318318118110,0001,810
2015-03-0218018418018420,0001,840
2015-02-2717818017617611,0001,760
2015-02-2618218217817915,0001,790
2015-02-2517518217518267,0001,820
2015-02-241741741741748,0001,740
2015-02-231731731731737,0001,730
2015-02-201731731731732,0001,730
2015-02-191731731731734,0001,730
2015-02-1817517517117211,0001,720
2015-02-1717117517017512,0001,750
2015-02-1617317317217212,0001,720
2015-02-1317317517317510,0001,750
2015-02-1217517517317511,0001,750
2015-02-101791801791797,0001,790
2015-02-091761781761784,0001,780
2015-02-061741751741752,0001,750
2015-02-051711721711727,0001,720
2015-02-041741741741744,0001,740
2015-02-0318018217317526,0001,750
2015-02-0216718316718128,0001,810
2015-01-301691691691691,0001,690
2015-01-291681691681695,0001,690
2015-01-281681681671677,0001,670
2015-01-271681701681709,0001,700
2015-01-2616617016617029,0001,700
2015-01-2317117116917124,0001,710
2015-01-221711711691697,0001,690
2015-01-2016918016917127,0001,710
2015-01-191701721671724,0001,720
2015-01-1616717016717011,0001,700
2015-01-151681681681687,0001,680
2015-01-141731731691713,0001,710
2015-01-1317417417017410,0001,740
2015-01-091731731731733,0001,730
2015-01-081681711681716,0001,710
2015-01-071681681681686,0001,680
2015-01-0616916916816814,0001,680
2015-01-051711711691697,0001,690

分割・併合履歴 : [2017-09-27]1株→0.1株