6647 森尾電機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	157	157	157	157	4,000	1,570
2016-12-29	158	158	156	156	11,000	1,560
2016-12-28	158	158	158	158	1,000	1,580
2016-12-27	158	159	157	158	20,000	1,580
2016-12-26	164	164	161	161	9,000	1,610
2016-12-22	160	160	159	159	7,000	1,590
2016-12-21	165	165	159	159	47,000	1,590
2016-12-20	156	161	156	161	57,000	1,610
2016-12-19	157	158	154	158	15,000	1,580
2016-12-16	158	158	158	158	25,000	1,580
2016-12-15	159	159	158	158	3,000	1,580
2016-12-13	161	161	161	161	10,000	1,610
2016-12-12	160	161	160	161	10,000	1,610
2016-12-09	162	162	162	162	1,000	1,620
2016-12-08	160	163	160	163	4,000	1,630
2016-12-07	159	164	159	163	24,000	1,630
2016-12-06	160	161	158	158	27,000	1,580
2016-12-05	158	158	158	158	1,000	1,580
2016-12-02	161	161	157	158	25,000	1,580
2016-12-01	159	159	157	157	22,000	1,570
2016-11-30	158	158	157	157	8,000	1,570
2016-11-29	158	158	157	158	11,000	1,580
2016-11-28	155	155	155	155	4,000	1,550
2016-11-25	158	158	155	155	19,000	1,550
2016-11-24	156	157	156	156	9,000	1,560
2016-11-22	155	158	155	158	15,000	1,580
2016-11-21	157	158	157	158	14,000	1,580
2016-11-18	157	158	156	158	13,000	1,580
2016-11-17	154	155	154	155	4,000	1,550
2016-11-16	153	153	153	153	7,000	1,530
2016-11-15	153	153	152	153	17,000	1,530
2016-11-14	156	158	156	158	3,000	1,580
2016-11-11	159	160	157	157	3,000	1,570
2016-11-10	161	161	161	161	4,000	1,610
2016-11-09	151	153	151	152	5,000	1,520
2016-11-08	154	154	154	154	1,000	1,540
2016-11-07	152	152	152	152	3,000	1,520
2016-11-02	152	157	152	152	9,000	1,520
2016-10-31	155	155	155	155	1,000	1,550
2016-10-28	154	155	154	155	2,000	1,550
2016-10-27	156	156	153	153	7,000	1,530
2016-10-26	156	156	151	154	22,000	1,540
2016-10-25	154	155	154	155	5,000	1,550
2016-10-24	153	155	153	155	6,000	1,550
2016-10-21	153	153	153	153	6,000	1,530
2016-10-20	159	159	152	154	7,000	1,540
2016-10-19	155	161	154	158	52,000	1,580
2016-10-18	147	147	147	147	1,000	1,470
2016-10-17	147	147	147	147	2,000	1,470
2016-10-14	147	147	147	147	1,000	1,470
2016-10-12	147	147	147	147	2,000	1,470
2016-10-11	146	148	146	147	17,000	1,470
2016-10-07	146	149	146	149	4,000	1,490
2016-10-06	149	149	147	147	2,000	1,470
2016-10-05	145	147	144	147	3,000	1,470
2016-09-28	148	148	148	148	6,000	1,480
2016-09-27	146	146	146	146	1,000	1,460
2016-09-26	145	145	145	145	9,000	1,450
2016-09-23	143	145	143	145	6,000	1,450
2016-09-21	142	143	141	143	10,000	1,430
2016-09-20	146	147	142	142	19,000	1,420
2016-09-16	147	147	147	147	1,000	1,470
2016-09-15	147	147	147	147	1,000	1,470
2016-09-12	152	152	151	151	5,000	1,510
2016-09-09	149	151	149	151	5,000	1,510
2016-09-08	149	149	149	149	1,000	1,490
2016-09-07	146	149	146	149	6,000	1,490
2016-09-01	146	146	146	146	4,000	1,460
2016-08-31	147	147	147	147	1,000	1,470
2016-08-26	148	148	148	148	5,000	1,480
2016-08-25	152	152	147	150	7,000	1,500
2016-08-24	148	149	148	149	3,000	1,490
2016-08-23	146	146	146	146	1,000	1,460
2016-08-22	147	147	147	147	2,000	1,470
2016-08-16	149	149	149	149	1,000	1,490
2016-08-10	154	154	154	154	5,000	1,540
2016-08-09	150	150	150	150	1,000	1,500
2016-08-05	147	147	144	144	2,000	1,440
2016-08-04	147	147	147	147	1,000	1,470
2016-08-03	144	144	144	144	6,000	1,440
2016-07-28	147	149	147	149	3,000	1,490
2016-07-26	150	150	148	148	8,000	1,480
2016-07-25	153	153	150	151	13,000	1,510
2016-07-22	146	148	145	148	4,000	1,480
2016-07-21	146	146	146	146	1,000	1,460
2016-07-20	147	147	143	143	6,000	1,430
2016-07-19	147	147	147	147	1,000	1,470
2016-07-15	147	147	147	147	6,000	1,470
2016-07-14	147	147	147	147	8,000	1,470
2016-07-13	154	154	152	152	2,000	1,520
2016-07-12	159	159	159	159	1,000	1,590
2016-07-11	157	159	157	159	16,000	1,590
2016-07-08	152	153	152	152	8,000	1,520
2016-07-07	152	152	152	152	1,000	1,520
2016-07-06	153	153	152	152	5,000	1,520
2016-07-05	152	153	152	153	2,000	1,530
2016-07-04	155	157	155	157	5,000	1,570
2016-07-01	160	160	146	151	18,000	1,510
2016-06-30	141	141	141	141	5,000	1,410
2016-06-29	138	138	138	138	2,000	1,380
2016-06-28	137	137	137	137	1,000	1,370
2016-06-27	145	145	137	137	10,000	1,370
2016-06-24	142	142	136	136	52,000	1,360
2016-06-23	142	142	142	142	1,000	1,420
2016-06-22	141	143	141	143	2,000	1,430
2016-06-20	140	140	140	140	6,000	1,400
2016-06-17	135	136	133	136	52,000	1,360
2016-06-16	140	142	139	140	22,000	1,400
2016-06-15	143	143	139	140	25,000	1,400
2016-06-14	144	144	143	143	9,000	1,430
2016-06-13	144	144	143	144	5,000	1,440
2016-06-10	146	146	146	146	3,000	1,460
2016-06-09	147	147	146	146	2,000	1,460
2016-06-08	146	146	145	146	7,000	1,460
2016-06-06	145	145	145	145	8,000	1,450
2016-06-03	145	145	145	145	2,000	1,450
2016-06-01	148	148	148	148	3,000	1,480
2016-05-31	149	149	149	149	1,000	1,490
2016-05-27	150	150	148	148	4,000	1,480
2016-05-26	151	151	150	151	14,000	1,510
2016-05-25	148	148	148	148	4,000	1,480
2016-05-24	147	147	145	146	4,000	1,460
2016-05-23	146	146	145	146	5,000	1,460
2016-05-19	145	146	145	146	3,000	1,460
2016-05-18	143	147	143	147	14,000	1,470
2016-05-17	144	145	143	143	12,000	1,430
2016-05-16	146	147	146	147	2,000	1,470
2016-05-13	149	149	147	147	9,000	1,470
2016-05-12	152	152	149	149	25,000	1,490
2016-05-11	153	155	153	153	15,000	1,530
2016-05-10	151	154	151	152	15,000	1,520
2016-05-09	150	156	150	151	47,000	1,510
2016-05-06	150	150	150	150	2,000	1,500
2016-05-02	154	154	150	151	7,000	1,510
2016-04-28	156	156	150	150	16,000	1,500
2016-04-27	154	157	153	157	7,000	1,570
2016-04-26	159	159	156	156	5,000	1,560
2016-04-25	155	158	155	157	15,000	1,570
2016-04-22	155	157	155	155	10,000	1,550
2016-04-21	155	158	155	155	9,000	1,550
2016-04-20	156	156	156	156	1,000	1,560
2016-04-19	151	153	150	153	12,000	1,530
2016-04-18	149	149	149	149	1,000	1,490
2016-04-15	149	151	149	151	3,000	1,510
2016-04-14	151	151	150	151	4,000	1,510
2016-04-13	151	151	149	149	3,000	1,490
2016-04-12	147	151	147	151	2,000	1,510
2016-04-11	148	151	148	151	6,000	1,510
2016-04-08	147	152	147	152	5,000	1,520
2016-04-07	144	147	144	147	6,000	1,470
2016-04-06	147	150	145	149	12,000	1,490
2016-04-05	148	148	147	147	3,000	1,470
2016-04-04	149	153	148	151	4,000	1,510
2016-04-01	156	156	152	152	2,000	1,520
2016-03-29	153	156	153	156	2,000	1,560
2016-03-28	162	162	158	159	13,000	1,590
2016-03-25	160	161	157	160	10,000	1,600
2016-03-24	158	159	158	159	7,000	1,590
2016-03-23	159	159	159	159	4,000	1,590
2016-03-22	158	159	158	159	8,000	1,590
2016-03-18	156	156	156	156	1,000	1,560
2016-03-17	157	157	157	157	1,000	1,570
2016-03-16	161	161	155	157	14,000	1,570
2016-03-15	154	160	154	160	10,000	1,600
2016-03-14	158	158	155	155	2,000	1,550
2016-03-11	152	153	151	153	5,000	1,530
2016-03-10	152	152	152	152	6,000	1,520
2016-03-09	149	151	149	151	4,000	1,510
2016-03-08	150	151	148	149	11,000	1,490
2016-03-07	150	150	149	150	17,000	1,500
2016-03-03	147	151	147	151	5,000	1,510
2016-03-02	145	146	145	146	4,000	1,460
2016-02-29	148	148	145	145	25,000	1,450
2016-02-26	149	150	146	149	14,000	1,490
2016-02-25	149	149	149	149	5,000	1,490
2016-02-24	150	150	149	149	4,000	1,490
2016-02-22	151	151	149	151	3,000	1,510
2016-02-19	148	148	146	148	4,000	1,480
2016-02-18	149	150	149	150	6,000	1,500
2016-02-17	145	147	145	146	19,000	1,460
2016-02-16	149	149	149	149	2,000	1,490
2016-02-15	153	153	147	150	10,000	1,500
2016-02-12	150	150	143	148	32,000	1,480
2016-02-10	155	155	151	153	18,000	1,530
2016-02-09	155	155	152	155	42,000	1,550
2016-02-08	154	158	153	158	5,000	1,580
2016-02-05	159	159	152	154	14,000	1,540
2016-02-04	164	167	152	154	62,000	1,540
2016-02-03	163	163	162	163	11,000	1,630
2016-02-02	165	166	165	166	32,000	1,660
2016-02-01	157	165	157	163	25,000	1,630
2016-01-29	157	157	157	157	1,000	1,570
2016-01-28	154	156	154	156	2,000	1,560
2016-01-27	157	157	157	157	1,000	1,570
2016-01-26	153	155	153	155	12,000	1,550
2016-01-25	157	160	155	158	11,000	1,580
2016-01-22	150	158	148	158	14,000	1,580
2016-01-21	150	152	150	150	26,000	1,500
2016-01-20	152	153	151	153	9,000	1,530
2016-01-19	155	155	155	155	4,000	1,550
2016-01-18	155	155	149	154	54,000	1,540
2016-01-15	156	158	154	156	13,000	1,560
2016-01-14	156	156	155	156	21,000	1,560
2016-01-13	161	161	159	159	5,000	1,590
2016-01-12	158	160	156	156	13,000	1,560
2016-01-08	158	162	158	159	8,000	1,590
2016-01-07	159	159	157	158	6,000	1,580
2016-01-06	161	163	160	161	16,000	1,610
2016-01-05	159	162	158	162	12,000	1,620
2016-01-04	163	163	160	160	15,000	1,600

分割・併合履歴： [2017-09-27]1株→0.1株