6647 森尾電機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,947	1,957	1,947	1,957	400	1,957
2017-12-28	1,950	1,952	1,944	1,951	700	1,951
2017-12-27	1,944	1,951	1,944	1,946	2,200	1,946
2017-12-26	1,957	1,957	1,943	1,943	4,600	1,943
2017-12-25	1,985	1,989	1,960	1,965	8,100	1,965
2017-12-22	1,989	1,990	1,974	1,985	7,000	1,985
2017-12-21	2,001	2,001	1,990	1,993	5,100	1,993
2017-12-20	2,010	2,010	2,003	2,003	2,600	2,003
2017-12-19	2,044	2,044	2,006	2,010	4,000	2,010
2017-12-18	2,035	2,035	2,030	2,030	1,500	2,030
2017-12-15	2,049	2,060	2,030	2,035	1,300	2,035
2017-12-14	2,059	2,059	2,049	2,049	900	2,049
2017-12-13	2,065	2,066	2,025	2,059	7,100	2,059
2017-12-12	2,078	2,078	2,060	2,065	400	2,065
2017-12-11	2,068	2,078	2,052	2,078	3,000	2,078
2017-12-08	2,069	2,069	2,063	2,068	2,200	2,068
2017-12-07	2,062	2,073	2,062	2,069	1,800	2,069
2017-12-06	2,077	2,077	2,061	2,073	800	2,073
2017-12-05	2,073	2,076	2,071	2,076	1,200	2,076
2017-12-04	2,100	2,100	2,086	2,086	2,000	2,086
2017-12-01	2,127	2,127	2,100	2,100	2,100	2,100
2017-11-30	2,124	2,124	2,076	2,100	1,500	2,100
2017-11-29	2,119	2,119	2,110	2,110	200	2,110
2017-11-28	2,100	2,120	2,097	2,097	2,000	2,097
2017-11-27	2,138	2,138	2,097	2,097	2,200	2,097
2017-11-24	2,094	2,100	2,094	2,100	600	2,100
2017-11-22	2,103	2,107	2,089	2,090	3,500	2,090
2017-11-21	2,116	2,116	2,100	2,100	1,200	2,100
2017-11-20	2,120	2,120	2,119	2,119	1,300	2,119
2017-11-17	2,111	2,111	2,111	2,111	100	2,111
2017-11-16	2,089	2,110	2,089	2,104	1,300	2,104
2017-11-15	2,152	2,152	2,099	2,099	1,400	2,099
2017-11-13	2,131	2,135	2,130	2,135	1,200	2,135
2017-11-10	2,169	2,169	2,130	2,140	3,700	2,140
2017-11-09	2,163	2,184	2,159	2,169	2,800	2,169
2017-11-08	2,177	2,186	2,160	2,166	2,300	2,166
2017-11-07	2,238	2,238	2,121	2,177	8,200	2,177
2017-11-06	2,294	2,294	2,224	2,224	3,900	2,224
2017-11-02	2,274	2,295	2,274	2,295	2,600	2,295
2017-11-01	2,351	2,353	2,270	2,275	7,700	2,275
2017-10-31	2,399	2,399	2,365	2,380	1,700	2,380
2017-10-30	2,346	2,350	2,346	2,350	200	2,350
2017-10-27	2,350	2,350	2,350	2,350	1,000	2,350
2017-10-26	2,379	2,379	2,346	2,351	2,400	2,351
2017-10-25	2,391	2,410	2,380	2,380	2,500	2,380
2017-10-24	2,391	2,410	2,391	2,410	2,700	2,410
2017-10-23	2,380	2,405	2,380	2,402	3,400	2,402
2017-10-20	2,357	2,371	2,357	2,371	1,300	2,371
2017-10-19	2,399	2,399	2,341	2,378	3,000	2,378
2017-10-18	2,353	2,399	2,351	2,399	3,300	2,399
2017-10-17	2,335	2,335	2,315	2,333	1,600	2,333
2017-10-16	2,317	2,359	2,317	2,335	1,800	2,335
2017-10-13	2,327	2,349	2,318	2,349	5,200	2,349
2017-10-12	2,370	2,370	2,310	2,343	4,200	2,343
2017-10-11	2,361	2,371	2,361	2,371	700	2,371
2017-10-10	2,365	2,384	2,365	2,381	1,600	2,381
2017-10-06	2,400	2,400	2,373	2,377	1,000	2,377
2017-10-05	2,400	2,400	2,375	2,380	2,700	2,380
2017-10-04	2,403	2,438	2,390	2,393	2,000	2,393
2017-10-03	2,387	2,447	2,370	2,410	5,700	2,410
2017-10-02	2,449	2,449	2,357	2,387	2,000	2,387
2017-09-29	2,399	2,400	2,369	2,400	3,800	2,400
2017-09-28	2,440	2,443	2,430	2,433	2,900	2,433
2017-09-27	2,490	2,490	2,390	2,436	2,800	2,436
2017-09-26	245	250	245	249	38,000	2,490
2017-09-25	242	247	242	246	24,000	2,460
2017-09-22	249	249	243	244	54,000	2,440
2017-09-21	257	257	249	249	69,000	2,490
2017-09-20	256	256	251	252	43,000	2,520
2017-09-19	260	263	256	257	49,000	2,570
2017-09-15	266	270	254	260	155,000	2,600
2017-09-14	266	278	264	269	391,000	2,690
2017-09-13	256	271	256	263	350,000	2,630
2017-09-12	251	261	251	258	244,000	2,580
2017-09-11	241	252	241	249	91,000	2,490
2017-09-08	240	242	239	239	30,000	2,390
2017-09-07	235	246	235	242	59,000	2,420
2017-09-06	226	235	225	235	50,000	2,350
2017-09-05	239	240	223	232	68,000	2,320
2017-09-04	242	247	235	239	90,000	2,390
2017-09-01	244	245	240	240	117,000	2,400
2017-08-31	255	255	246	247	76,000	2,470
2017-08-30	258	259	252	255	65,000	2,550
2017-08-29	252	257	245	257	74,000	2,570
2017-08-28	258	259	252	255	102,000	2,550
2017-08-25	268	269	254	257	303,000	2,570
2017-08-24	249	273	244	268	1,195,000	2,680
2017-08-23	237	238	220	236	208,000	2,360
2017-08-22	219	235	219	231	87,000	2,310
2017-08-21	224	224	219	221	13,000	2,210
2017-08-18	222	226	222	224	7,000	2,240
2017-08-17	223	225	221	224	7,000	2,240
2017-08-16	225	225	224	224	7,000	2,240
2017-08-15	214	219	214	219	4,000	2,190
2017-08-14	213	213	209	211	12,000	2,110
2017-08-10	227	227	208	214	67,000	2,140
2017-08-09	230	237	224	225	64,000	2,250
2017-08-08	228	229	227	227	6,000	2,270
2017-08-07	237	237	225	225	21,000	2,250
2017-08-04	226	234	225	226	16,000	2,260
2017-08-03	229	229	225	226	6,000	2,260
2017-08-02	224	227	224	226	5,000	2,260
2017-08-01	233	233	223	223	8,000	2,230
2017-07-31	235	241	234	236	12,000	2,360
2017-07-28	239	240	232	234	40,000	2,340
2017-07-27	240	248	237	238	74,000	2,380
2017-07-26	246	246	235	236	115,000	2,360
2017-07-25	220	240	220	238	187,000	2,380
2017-07-24	220	221	219	219	14,000	2,190
2017-07-21	223	223	220	220	11,000	2,200
2017-07-20	221	223	221	223	9,000	2,230
2017-07-19	226	226	221	222	17,000	2,220
2017-07-18	228	228	223	228	14,000	2,280
2017-07-14	227	228	224	228	25,000	2,280
2017-07-13	228	231	228	229	35,000	2,290
2017-07-12	234	234	222	227	37,000	2,270
2017-07-11	233	233	229	232	41,000	2,320
2017-07-10	235	243	234	234	66,000	2,340
2017-07-07	230	233	226	232	53,000	2,320
2017-07-06	221	230	219	229	161,000	2,290
2017-07-05	217	217	215	217	16,000	2,170
2017-07-04	226	227	216	217	76,000	2,170
2017-07-03	211	228	211	225	170,000	2,250
2017-06-30	212	212	205	211	26,000	2,110
2017-06-29	213	215	211	211	38,000	2,110
2017-06-28	213	213	211	211	14,000	2,110
2017-06-27	212	212	210	211	22,000	2,110
2017-06-26	211	212	210	212	20,000	2,120
2017-06-23	210	211	210	211	24,000	2,110
2017-06-22	215	215	209	210	65,000	2,100
2017-06-21	212	217	210	213	84,000	2,130
2017-06-20	211	214	211	212	13,000	2,120
2017-06-19	214	214	209	211	34,000	2,110
2017-06-16	214	215	213	214	9,000	2,140
2017-06-15	218	218	211	214	17,000	2,140
2017-06-14	217	217	214	214	15,000	2,140
2017-06-13	216	218	215	217	12,000	2,170
2017-06-12	215	217	215	217	7,000	2,170
2017-06-09	215	218	212	217	56,000	2,170
2017-06-08	222	223	213	214	126,000	2,140
2017-06-07	225	227	220	223	58,000	2,230
2017-06-06	230	230	226	228	5,000	2,280
2017-06-05	225	230	224	229	25,000	2,290
2017-06-02	226	228	226	226	28,000	2,260
2017-06-01	224	229	224	226	23,000	2,260
2017-05-31	224	230	224	227	20,000	2,270
2017-05-30	233	233	224	224	97,000	2,240
2017-05-29	235	238	215	233	95,000	2,330
2017-05-26	239	239	239	239	4,000	2,390
2017-05-25	239	239	235	239	17,000	2,390
2017-05-24	240	241	235	238	23,000	2,380
2017-05-23	234	239	233	239	47,000	2,390
2017-05-22	239	243	237	238	37,000	2,380
2017-05-19	228	238	222	238	22,000	2,380
2017-05-18	225	231	223	226	83,000	2,260
2017-05-17	234	236	231	233	15,000	2,330
2017-05-16	244	244	229	236	58,000	2,360
2017-05-15	242	245	240	242	27,000	2,420
2017-05-12	244	247	242	246	41,000	2,460
2017-05-11	251	254	244	244	136,000	2,440
2017-05-10	257	262	253	254	92,000	2,540
2017-05-09	255	257	255	257	17,000	2,570
2017-05-08	258	259	254	256	42,000	2,560
2017-05-02	260	277	253	255	250,000	2,550
2017-05-01	254	257	251	252	41,000	2,520
2017-04-28	263	263	255	257	45,000	2,570
2017-04-27	266	270	260	263	60,000	2,630
2017-04-26	261	290	261	271	116,000	2,710
2017-04-25	263	263	255	261	41,000	2,610
2017-04-24	255	259	252	256	39,000	2,560
2017-04-21	255	258	253	253	21,000	2,530
2017-04-20	259	261	255	258	49,000	2,580
2017-04-19	262	264	253	262	47,000	2,620
2017-04-18	271	271	260	261	107,000	2,610
2017-04-17	265	269	265	269	6,000	2,690
2017-04-14	275	275	265	270	33,000	2,700
2017-04-13	252	275	245	275	49,000	2,750
2017-04-12	259	283	237	260	229,000	2,600
2017-04-11	259	264	256	258	28,000	2,580
2017-04-10	265	267	253	267	43,000	2,670
2017-04-07	274	274	257	263	68,000	2,630
2017-04-06	282	289	258	269	266,000	2,690
2017-04-05	280	286	277	284	133,000	2,840
2017-04-04	279	285	250	275	240,000	2,750
2017-04-03	272	281	270	281	93,000	2,810
2017-03-31	255	276	255	276	170,000	2,760
2017-03-30	259	259	253	258	57,000	2,580
2017-03-29	255	260	254	258	52,000	2,580
2017-03-28	260	261	251	253	127,000	2,530
2017-03-27	265	269	261	263	80,000	2,630
2017-03-24	267	288	265	265	548,000	2,650
2017-03-23	267	268	256	259	180,000	2,590
2017-03-22	270	276	267	268	151,000	2,680
2017-03-21	290	290	275	278	177,000	2,780
2017-03-17	303	303	292	293	89,000	2,930
2017-03-16	297	305	292	297	125,000	2,970
2017-03-15	299	310	289	295	352,000	2,950
2017-03-14	310	314	302	308	199,000	3,080
2017-03-13	322	345	313	316	1,091,000	3,160
2017-03-10	307	320	302	317	312,000	3,170
2017-03-09	311	314	307	307	209,000	3,070
2017-03-08	321	322	309	315	339,000	3,150
2017-03-07	331	346	322	328	627,000	3,280
2017-03-06	330	339	321	339	768,000	3,390
2017-03-03	391	420	336	345	5,880,000	3,450
2017-03-02	304	382	303	375	7,836,000	3,750
2017-03-01	237	313	234	302	5,091,000	3,020
2017-02-28	231	235	231	233	37,000	2,330
2017-02-27	240	240	231	231	46,000	2,310
2017-02-24	240	240	235	239	65,000	2,390
2017-02-23	238	245	233	240	234,000	2,400
2017-02-22	235	253	235	236	392,000	2,360
2017-02-21	239	244	235	241	314,000	2,410
2017-02-20	220	237	220	237	540,000	2,370
2017-02-17	226	227	214	218	189,000	2,180
2017-02-16	240	242	226	226	493,000	2,260
2017-02-15	224	227	223	226	215,000	2,260
2017-02-14	252	252	226	229	870,000	2,290
2017-02-13	230	281	229	253	6,364,000	2,530
2017-02-10	179	214	179	214	1,200,000	2,140
2017-02-09	162	164	162	164	16,000	1,640
2017-02-08	165	165	164	164	5,000	1,640
2017-02-07	163	165	163	164	12,000	1,640
2017-02-06	160	166	160	164	29,000	1,640
2017-02-03	158	160	158	159	13,000	1,590
2017-02-02	157	160	157	158	17,000	1,580
2017-02-01	157	157	157	157	4,000	1,570
2017-01-31	156	156	156	156	19,000	1,560
2017-01-30	157	159	156	157	37,000	1,570
2017-01-27	160	160	157	157	24,000	1,570
2017-01-26	160	160	160	160	5,000	1,600
2017-01-25	159	160	159	160	7,000	1,600
2017-01-24	157	158	157	158	8,000	1,580
2017-01-23	157	157	156	156	16,000	1,560
2017-01-20	158	158	157	157	5,000	1,570
2017-01-19	159	159	159	159	1,000	1,590
2017-01-18	157	157	157	157	5,000	1,570
2017-01-13	159	161	159	161	2,000	1,610
2017-01-12	161	161	160	160	6,000	1,600
2017-01-11	160	164	160	164	7,000	1,640
2017-01-10	159	163	159	162	10,000	1,620
2017-01-06	163	163	160	161	8,000	1,610
2017-01-05	161	162	161	162	6,000	1,620
2017-01-04	158	159	158	158	8,000	1,580

分割・併合履歴： [2017-09-27]1株→0.1株