6647 森尾電機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,601	1,699	1,601	1,699	1,900	1,699
2018-12-27	1,700	1,740	1,600	1,600	3,900	1,600
2018-12-26	1,699	1,739	1,699	1,739	500	1,739
2018-12-25	1,621	1,621	1,540	1,579	2,500	1,579
2018-12-21	1,744	1,744	1,662	1,720	1,300	1,720
2018-12-20	1,721	1,744	1,641	1,744	900	1,744
2018-12-19	1,710	1,744	1,710	1,744	200	1,744
2018-12-18	1,700	1,704	1,658	1,704	3,400	1,704
2018-12-17	1,710	1,710	1,710	1,710	100	1,710
2018-12-14	1,745	1,785	1,745	1,785	200	1,785
2018-12-13	1,703	1,785	1,702	1,785	800	1,785
2018-12-12	1,701	1,761	1,701	1,721	1,000	1,721
2018-12-11	1,765	1,765	1,700	1,765	2,500	1,765
2018-12-10	1,767	1,805	1,767	1,805	400	1,805
2018-12-07	1,819	1,819	1,800	1,807	1,300	1,807
2018-12-06	1,819	1,820	1,799	1,820	500	1,820
2018-12-05	1,818	1,819	1,771	1,818	4,100	1,818
2018-12-04	1,801	1,819	1,796	1,819	300	1,819
2018-12-03	1,820	1,820	1,760	1,815	1,500	1,815
2018-11-30	1,755	1,835	1,755	1,835	400	1,835
2018-11-29	-	-	-	1,835	-	1,835
2018-11-28	-	-	-	1,835	-	1,835
2018-11-27	1,835	1,835	1,835	1,835	300	1,835
2018-11-26	1,831	1,831	1,790	1,831	1,200	1,831
2018-11-22	1,754	1,834	1,754	1,800	900	1,800
2018-11-21	1,740	1,849	1,740	1,741	2,000	1,741
2018-11-20	1,755	1,780	1,755	1,780	500	1,780
2018-11-19	1,755	1,755	1,755	1,755	100	1,755
2018-11-16	1,760	1,760	1,755	1,755	300	1,755
2018-11-15	1,854	1,854	1,774	1,800	500	1,800
2018-11-14	1,859	1,859	1,785	1,854	700	1,854
2018-11-13	1,867	1,867	1,867	1,867	100	1,867
2018-11-12	1,883	1,886	1,770	1,828	1,500	1,828
2018-11-09	1,781	1,847	1,763	1,763	1,200	1,763
2018-11-08	1,769	1,818	1,769	1,804	1,000	1,804
2018-11-07	1,770	1,800	1,760	1,769	1,500	1,769
2018-11-06	1,770	1,770	1,767	1,767	500	1,767
2018-11-05	1,708	1,765	1,708	1,751	3,400	1,751
2018-11-02	1,750	1,770	1,730	1,743	1,300	1,743
2018-11-01	1,784	1,784	1,751	1,768	2,000	1,768
2018-10-31	1,750	1,824	1,750	1,824	500	1,824
2018-10-30	1,751	1,787	1,750	1,786	1,600	1,786
2018-10-29	1,793	1,823	1,756	1,756	600	1,756
2018-10-26	1,818	1,818	1,757	1,793	3,800	1,793
2018-10-25	1,818	1,824	1,780	1,818	2,400	1,818
2018-10-24	1,829	1,860	1,820	1,820	300	1,820
2018-10-23	1,816	1,838	1,777	1,838	3,700	1,838
2018-10-22	1,828	1,834	1,828	1,834	200	1,834
2018-10-19	1,815	1,860	1,815	1,834	400	1,834
2018-10-18	1,840	1,840	1,815	1,815	400	1,815
2018-10-17	1,813	1,864	1,813	1,840	700	1,840
2018-10-16	1,834	1,836	1,810	1,813	1,000	1,813
2018-10-15	1,842	1,842	1,842	1,842	800	1,842
2018-10-12	1,840	1,849	1,840	1,849	200	1,849
2018-10-11	1,814	1,856	1,814	1,817	3,400	1,817
2018-10-10	1,894	1,894	1,894	1,894	400	1,894
2018-10-09	1,862	1,899	1,862	1,897	600	1,897
2018-10-05	1,871	1,900	1,862	1,871	1,300	1,871
2018-10-04	1,848	1,848	1,836	1,839	1,000	1,839
2018-10-03	1,850	1,850	1,850	1,850	1,200	1,850
2018-10-02	1,854	1,894	1,850	1,850	1,100	1,850
2018-10-01	1,854	1,882	1,854	1,856	1,600	1,856
2018-09-28	-	-	-	1,882	-	1,882
2018-09-27	1,854	1,895	1,854	1,882	1,700	1,882
2018-09-26	1,865	1,895	1,865	1,894	1,600	1,894
2018-09-25	1,865	1,865	1,833	1,865	3,100	1,865
2018-09-21	1,833	1,857	1,833	1,836	700	1,836
2018-09-20	1,836	1,836	1,830	1,830	400	1,830
2018-09-19	1,835	1,856	1,822	1,831	700	1,831
2018-09-18	1,865	1,865	1,822	1,858	2,400	1,858
2018-09-14	1,853	1,853	1,819	1,827	500	1,827
2018-09-13	-	-	-	1,891	-	1,891
2018-09-12	1,869	1,891	1,809	1,891	2,500	1,891
2018-09-11	1,880	1,880	1,856	1,856	200	1,856
2018-09-10	1,899	1,899	1,880	1,880	500	1,880
2018-09-07	1,862	1,900	1,861	1,900	700	1,900
2018-09-06	1,881	1,888	1,872	1,888	500	1,888
2018-09-05	1,856	1,861	1,856	1,860	900	1,860
2018-09-04	1,903	1,926	1,882	1,882	500	1,882
2018-09-03	1,867	1,867	1,862	1,863	1,400	1,863
2018-08-31	1,871	1,872	1,870	1,872	1,400	1,872
2018-08-30	1,860	1,885	1,860	1,871	1,400	1,871
2018-08-29	1,883	1,919	1,883	1,894	1,000	1,894
2018-08-28	1,930	1,930	1,897	1,921	2,900	1,921
2018-08-27	1,933	1,933	1,930	1,930	1,100	1,930
2018-08-24	1,920	1,920	1,880	1,893	1,000	1,893
2018-08-23	1,890	1,921	1,890	1,921	300	1,921
2018-08-22	1,891	1,896	1,855	1,863	1,100	1,863
2018-08-21	1,874	1,909	1,861	1,909	700	1,909
2018-08-20	1,862	1,902	1,862	1,862	300	1,862
2018-08-17	1,861	1,902	1,861	1,902	400	1,902
2018-08-16	1,900	1,901	1,900	1,901	500	1,901
2018-08-15	1,900	1,900	1,900	1,900	600	1,900
2018-08-14	1,901	1,901	1,900	1,900	1,000	1,900
2018-08-13	1,904	1,920	1,904	1,908	1,000	1,908
2018-08-10	1,945	1,945	1,911	1,911	800	1,911
2018-08-09	1,914	1,932	1,914	1,932	600	1,932
2018-08-08	1,967	1,967	1,967	1,967	100	1,967
2018-08-07	-	-	-	1,931	-	1,931
2018-08-06	1,925	1,965	1,925	1,931	1,300	1,931
2018-08-03	1,951	1,999	1,940	1,940	4,400	1,940
2018-08-02	1,989	1,989	1,940	1,979	1,300	1,979
2018-08-01	1,975	1,990	1,934	1,974	1,100	1,974
2018-07-31	1,970	1,999	1,970	1,999	2,700	1,999
2018-07-30	1,963	2,037	1,956	1,961	3,600	1,961
2018-07-27	1,900	1,958	1,900	1,923	4,700	1,923
2018-07-26	1,965	1,966	1,935	1,935	1,500	1,935
2018-07-25	1,956	1,966	1,857	1,930	10,200	1,930
2018-07-24	2,003	2,031	1,995	1,996	3,900	1,996
2018-07-23	2,006	2,052	1,995	2,033	2,600	2,033
2018-07-20	2,051	2,055	2,000	2,026	2,300	2,026
2018-07-19	2,042	2,056	2,042	2,050	800	2,050
2018-07-18	2,072	2,118	2,041	2,079	700	2,079
2018-07-17	2,115	2,115	2,054	2,072	2,400	2,072
2018-07-13	2,120	2,120	2,080	2,115	600	2,115
2018-07-12	2,133	2,133	2,133	2,133	100	2,133
2018-07-11	2,143	2,143	2,143	2,143	100	2,143
2018-07-10	2,145	2,145	2,102	2,136	2,100	2,136
2018-07-09	2,129	2,129	2,081	2,128	600	2,128
2018-07-06	2,088	2,117	2,061	2,117	2,800	2,117
2018-07-05	2,121	2,121	2,062	2,102	1,700	2,102
2018-07-04	2,107	2,150	2,100	2,148	1,200	2,148
2018-07-03	2,130	2,130	2,111	2,126	1,800	2,126
2018-07-02	2,090	2,090	2,090	2,090	100	2,090
2018-06-29	2,110	2,140	2,110	2,140	400	2,140
2018-06-28	2,114	2,114	2,080	2,080	700	2,080
2018-06-27	2,121	2,121	2,100	2,114	700	2,114
2018-06-26	2,118	2,131	2,101	2,120	1,000	2,120
2018-06-25	2,112	2,167	2,100	2,167	1,500	2,167
2018-06-22	2,164	2,164	2,122	2,131	800	2,131
2018-06-21	2,159	2,166	2,106	2,114	1,600	2,114
2018-06-20	2,101	2,157	2,101	2,129	1,800	2,129
2018-06-19	2,139	2,199	2,139	2,199	1,100	2,199
2018-06-18	2,140	2,171	2,121	2,160	500	2,160
2018-06-15	2,135	2,182	2,132	2,132	400	2,132
2018-06-14	2,133	2,133	2,133	2,133	300	2,133
2018-06-13	2,197	2,205	2,111	2,129	2,300	2,129
2018-06-12	2,148	2,185	2,148	2,149	1,300	2,149
2018-06-11	2,140	2,190	2,140	2,190	500	2,190
2018-06-08	2,138	2,140	2,138	2,140	900	2,140
2018-06-07	2,151	2,182	2,114	2,114	3,600	2,114
2018-06-06	2,171	2,214	2,111	2,158	3,300	2,158
2018-06-05	-	-	-	2,181	-	2,181
2018-06-04	2,180	2,214	2,180	2,181	500	2,181
2018-06-01	2,200	2,200	2,200	2,200	100	2,200
2018-05-31	2,145	2,239	2,145	2,217	1,900	2,217
2018-05-30	2,198	2,200	2,189	2,189	400	2,189
2018-05-29	2,202	2,212	2,190	2,190	400	2,190
2018-05-28	2,229	2,229	2,192	2,201	500	2,201
2018-05-25	2,225	2,229	2,201	2,229	2,700	2,229
2018-05-24	2,182	2,227	2,182	2,205	800	2,205
2018-05-23	2,201	2,201	2,180	2,180	800	2,180
2018-05-22	2,220	2,220	2,210	2,219	600	2,219
2018-05-21	2,190	2,222	2,190	2,222	2,200	2,222
2018-05-18	2,190	2,220	2,190	2,193	2,000	2,193
2018-05-17	2,214	2,218	2,214	2,214	300	2,214
2018-05-16	2,191	2,223	2,191	2,191	1,100	2,191
2018-05-15	2,190	2,227	2,190	2,223	2,600	2,223
2018-05-14	2,249	2,249	2,170	2,199	1,700	2,199
2018-05-11	2,261	2,261	2,210	2,212	2,300	2,212
2018-05-10	2,257	2,261	2,212	2,261	1,100	2,261
2018-05-09	2,210	2,243	2,192	2,243	2,100	2,243
2018-05-08	2,220	2,243	2,200	2,210	4,300	2,210
2018-05-07	2,213	2,213	2,180	2,196	700	2,196
2018-05-02	2,175	2,198	2,144	2,198	1,200	2,198
2018-05-01	2,154	2,199	2,154	2,199	1,200	2,199
2018-04-27	2,184	2,206	2,184	2,204	800	2,204
2018-04-26	2,227	2,227	2,151	2,184	1,300	2,184
2018-04-25	2,188	2,209	2,187	2,187	800	2,187
2018-04-24	2,183	2,224	2,183	2,224	700	2,224
2018-04-23	2,167	2,183	2,167	2,183	800	2,183
2018-04-20	2,227	2,227	2,140	2,140	1,300	2,140
2018-04-19	2,139	2,232	2,138	2,177	3,900	2,177
2018-04-18	2,137	2,169	2,137	2,142	1,000	2,142
2018-04-17	2,167	2,167	2,141	2,141	1,400	2,141
2018-04-16	2,205	2,205	2,139	2,166	2,200	2,166
2018-04-13	2,226	2,235	2,207	2,207	400	2,207
2018-04-12	2,236	2,236	2,204	2,232	1,600	2,232
2018-04-11	2,219	2,237	2,206	2,206	1,700	2,206
2018-04-10	2,215	2,250	2,215	2,240	1,300	2,240
2018-04-09	2,235	2,248	2,206	2,215	2,500	2,215
2018-04-06	2,300	2,300	2,261	2,262	1,200	2,262
2018-04-05	2,273	2,320	2,273	2,303	1,300	2,303
2018-04-04	2,296	2,305	2,262	2,262	2,900	2,262
2018-04-03	2,276	2,361	2,264	2,361	1,600	2,361
2018-03-30	2,330	2,375	2,300	2,352	2,400	2,352
2018-03-29	2,321	2,387	2,321	2,330	2,000	2,330
2018-03-28	2,268	2,368	2,268	2,344	2,300	2,344
2018-03-27	2,389	2,389	2,307	2,348	6,900	2,348
2018-03-26	2,349	2,386	2,300	2,302	4,500	2,302
2018-03-23	2,366	2,399	2,301	2,399	9,700	2,399
2018-03-22	2,581	2,665	2,415	2,415	26,600	2,415
2018-03-20	2,413	2,600	2,306	2,579	22,500	2,579
2018-03-19	2,306	2,627	2,226	2,404	36,100	2,404
2018-03-16	2,230	2,290	2,202	2,272	6,800	2,272
2018-03-15	2,257	2,292	2,226	2,228	1,100	2,228
2018-03-14	2,208	2,284	2,208	2,283	2,400	2,283
2018-03-13	2,225	2,249	2,201	2,213	2,600	2,213
2018-03-12	2,252	2,289	2,229	2,271	1,700	2,271
2018-03-09	2,265	2,281	2,240	2,252	2,100	2,252
2018-03-08	2,208	2,286	2,208	2,282	1,500	2,282
2018-03-07	2,209	2,263	2,203	2,215	2,300	2,215
2018-03-06	2,190	2,230	2,183	2,229	3,700	2,229
2018-03-05	2,121	2,222	2,118	2,189	4,600	2,189
2018-03-02	2,134	2,200	2,112	2,121	2,600	2,121
2018-03-01	2,231	2,231	2,184	2,184	800	2,184
2018-02-28	2,241	2,299	2,235	2,240	1,400	2,240
2018-02-27	2,270	2,300	2,254	2,257	3,100	2,257
2018-02-26	2,222	2,300	2,222	2,231	4,200	2,231
2018-02-23	2,200	2,210	2,180	2,202	1,200	2,202
2018-02-22	2,200	2,200	2,162	2,162	1,700	2,162
2018-02-21	2,187	2,222	2,151	2,222	4,900	2,222
2018-02-20	2,155	2,189	2,140	2,188	2,700	2,188
2018-02-19	2,101	2,188	2,047	2,188	5,500	2,188
2018-02-16	2,149	2,170	2,128	2,128	2,800	2,128
2018-02-15	2,077	2,177	2,077	2,148	3,300	2,148
2018-02-14	2,175	2,224	2,039	2,077	6,900	2,077
2018-02-13	2,234	2,244	2,150	2,175	6,900	2,175
2018-02-09	2,050	2,155	2,031	2,134	16,000	2,134
2018-02-08	2,249	2,399	2,249	2,270	5,600	2,270
2018-02-07	2,444	2,444	2,246	2,246	7,400	2,246
2018-02-06	2,431	2,431	2,081	2,244	22,500	2,244
2018-02-05	2,546	2,560	2,510	2,531	12,200	2,531
2018-02-02	2,675	2,729	2,630	2,646	12,300	2,646
2018-02-01	2,686	2,686	2,629	2,675	16,400	2,675
2018-01-31	2,768	2,785	2,627	2,674	41,900	2,674
2018-01-30	3,105	3,105	2,701	2,766	52,300	2,766
2018-01-29	3,205	3,225	2,885	3,035	38,600	3,035
2018-01-26	3,115	3,350	3,100	3,175	89,500	3,175
2018-01-25	3,430	3,460	3,180	3,200	80,600	3,200
2018-01-24	3,460	3,850	3,110	3,375	234,200	3,375
2018-01-23	3,300	3,735	3,230	3,315	533,500	3,315
2018-01-22	3,035	3,035	3,035	3,035	23,500	3,035
2018-01-19	2,042	2,531	2,031	2,531	55,500	2,531
2018-01-18	2,042	2,050	2,031	2,031	1,100	2,031
2018-01-17	2,057	2,076	2,045	2,058	1,600	2,058
2018-01-16	2,057	2,070	2,057	2,070	600	2,070
2018-01-15	2,093	2,093	2,067	2,082	2,700	2,082
2018-01-12	2,016	2,036	2,016	2,035	1,600	2,035
2018-01-11	1,990	2,013	1,978	2,013	1,700	2,013
2018-01-10	1,970	2,000	1,970	1,995	3,300	1,995
2018-01-09	1,965	1,989	1,965	1,980	1,700	1,980
2018-01-05	1,966	1,966	1,957	1,963	2,200	1,963
2018-01-04	1,957	1,972	1,951	1,960	1,000	1,960

分割・併合履歴： [2017-09-27]1株→0.1株