1. HOME >
  2. 株価時系列 >
  3. 6647 >
  4. 2019年

6647 森尾電機(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6671,6711,6671,6715001,671
2019-12-271,6501,6801,6501,6667001,666
2019-12-261,6501,6601,6501,6602,0001,660
2019-12-251,6901,6901,6601,6608001,660
2019-12-241,6571,6761,6501,6501,6001,650
2019-12-231,6551,6571,6511,6512,0001,651
2019-12-201,6851,6851,6621,6693001,669
2019-12-191,6581,6741,6581,6745001,674
2019-12-181,6541,6761,6541,6769001,676
2019-12-171,6801,6801,6711,6717001,671
2019-12-161,6821,6821,6801,6801,0001,680
2019-12-131,7001,7101,7001,7081,9001,708
2019-12-12---1,737-1,737
2019-12-111,7371,7371,7371,7371001,737
2019-12-101,7091,7361,7091,7365001,736
2019-12-091,7481,7481,7101,7106001,710
2019-12-061,7441,7441,7301,7301,0001,730
2019-12-051,6941,7041,6941,7043001,704
2019-12-041,6721,7001,6721,6966001,696
2019-12-031,6861,6891,6861,6892001,689
2019-12-021,6971,7261,6971,7021,0001,702
2019-11-291,7001,7301,7001,7301,3001,730
2019-11-281,6901,6901,6901,6904001,690
2019-11-271,6901,6901,6901,6901001,690
2019-11-261,7001,7001,6881,6906001,690
2019-11-251,6941,6961,6941,6962,9001,696
2019-11-221,6911,6941,6911,6943001,694
2019-11-211,6901,6901,6901,6901001,690
2019-11-201,7061,7061,7061,7061001,706
2019-11-191,6851,7151,6851,7001,2001,700
2019-11-181,6801,7021,6801,6995001,699
2019-11-151,6861,6861,6821,6824001,682
2019-11-14---1,686-1,686
2019-11-131,7041,7041,6861,6862001,686
2019-11-121,7071,7071,6761,6901,7001,690
2019-11-111,7231,7231,6801,7008001,700
2019-11-081,6851,6851,6831,6831,1001,683
2019-11-071,7101,7251,6861,7253001,725
2019-11-061,6831,6941,6831,6897001,689
2019-11-051,7091,7101,7091,7104001,710
2019-11-011,7141,7431,7141,7433001,743
2019-10-311,7001,7091,6911,7085001,708
2019-10-301,7241,7241,6841,6842001,684
2019-10-291,7121,7201,7121,7207001,720
2019-10-281,7911,7911,6951,7121,9001,712
2019-10-251,7731,7731,7511,7514001,751
2019-10-241,7401,7401,7121,7338001,733
2019-10-231,7771,7771,7411,7501,0001,750
2019-10-211,7391,7391,7391,7391001,739
2019-10-181,7991,8091,7571,7791,2001,779
2019-10-171,8091,8091,8091,8091,0001,809
2019-10-161,7461,8181,7461,8181,5001,818
2019-10-151,8461,8461,7281,7463,1001,746
2019-10-11---1,686-1,686
2019-10-101,6861,6861,6861,6863001,686
2019-10-091,6821,6821,6821,6821001,682
2019-10-081,6851,6851,6851,6851001,685
2019-10-071,6571,6571,6571,6572001,657
2019-10-041,6841,6841,6841,6841001,684
2019-10-031,6501,6501,6501,6505001,650
2019-10-02---1,694-1,694
2019-10-011,6941,6941,6941,6941001,694
2019-09-301,7081,7431,6621,6623001,662
2019-09-271,6681,6681,6681,6681001,668
2019-09-261,7041,7041,6701,6808001,680
2019-09-251,7151,7151,6601,6641,3001,664
2019-09-241,6571,6571,6511,6555001,655
2019-09-201,6591,6971,6591,6972001,697
2019-09-191,6611,6611,6611,6611001,661
2019-09-181,6671,6671,6271,6272001,627
2019-09-171,6201,6271,6201,6273001,627
2019-09-131,6631,6631,6141,6208001,620
2019-09-121,6101,6371,6101,6371,3001,637
2019-09-111,6601,6601,6601,6601001,660
2019-09-101,6591,6661,6401,6401,5001,640
2019-09-091,6311,6541,6311,6542001,654
2019-09-061,6591,6591,6501,6501,2001,650
2019-09-051,6181,6421,6181,6423001,642
2019-09-041,6111,6111,6111,6111001,611
2019-09-031,6091,6111,6091,6112001,611
2019-09-021,5911,6201,5821,6033,9001,603
2019-08-301,6711,6711,6711,6711001,671
2019-08-291,6501,6711,6501,6712001,671
2019-08-281,6711,6711,6711,6711001,671
2019-08-271,6501,6501,6501,6501001,650
2019-08-261,6791,6791,6501,6501,1001,650
2019-08-231,6651,6751,6501,6509001,650
2019-08-221,6831,6831,6831,6831001,683
2019-08-211,6831,6831,6831,6831001,683
2019-08-201,6531,6531,6531,6531001,653
2019-08-19---1,650-1,650
2019-08-161,6661,6661,6501,6501,6001,650
2019-08-151,7481,7481,6581,6631,0001,663
2019-08-141,7491,7491,7491,7491001,749
2019-08-131,7271,7321,7271,7326001,732
2019-08-091,6501,6871,6501,6871,3001,687
2019-08-081,6711,6901,6711,6715001,671
2019-08-071,7121,7121,7111,7112001,711
2019-08-061,6921,7701,6921,7702001,770
2019-08-05---1,730-1,730
2019-08-021,7721,7721,6921,7307001,730
2019-08-011,7361,7361,7361,7361001,736
2019-07-311,7581,7761,7581,7762001,776
2019-07-301,7131,7531,7131,7534001,753
2019-07-29---1,713-1,713
2019-07-261,7121,7131,7021,7136001,713
2019-07-251,6961,6961,6961,6961,2001,696
2019-07-241,6801,6801,6801,6803001,680
2019-07-231,6761,6931,6761,6933001,693
2019-07-221,6761,6781,6761,6783001,678
2019-07-191,7151,7151,7151,7153001,715
2019-07-181,6751,6751,6751,6752001,675
2019-07-17---1,679-1,679
2019-07-161,6901,7191,6791,6793001,679
2019-07-121,7301,7301,7301,7301001,730
2019-07-111,7371,7371,7371,7372001,737
2019-07-101,7041,7371,7041,7371,5001,737
2019-07-091,7201,7211,7041,7041,8001,704
2019-07-081,7171,7171,7171,7171001,717
2019-07-051,7741,7761,7011,7021,4001,702
2019-07-041,7611,7611,7501,7605001,760
2019-07-031,7521,7691,7511,7594001,759
2019-07-021,7841,7871,7651,7653001,765
2019-07-011,7581,7581,7441,7442001,744
2019-06-28---1,758-1,758
2019-06-271,7581,7581,7581,7581001,758
2019-06-261,7181,7181,7181,7184001,718
2019-06-251,6831,6861,6781,6786001,678
2019-06-24---1,650-1,650
2019-06-211,6511,6771,6501,6501,8001,650
2019-06-201,6911,6911,6911,6911001,691
2019-06-191,6511,6591,6511,6513001,651
2019-06-181,6601,6601,6551,6552001,655
2019-06-17---1,667-1,667
2019-06-141,6501,6671,6501,6675001,667
2019-06-13---1,680-1,680
2019-06-12---1,680-1,680
2019-06-111,6801,6801,6801,6802001,680
2019-06-101,7191,7191,7191,7194001,719
2019-06-071,7191,7191,7191,7191001,719
2019-06-061,7041,7041,7041,7041001,704
2019-06-051,6801,7201,6801,7204001,720
2019-06-041,7011,7011,7011,7012001,701
2019-06-031,6581,7351,6581,7352,0001,735
2019-05-311,6981,6981,6981,6981001,698
2019-05-30---1,660-1,660
2019-05-29---1,660-1,660
2019-05-28---1,660-1,660
2019-05-271,7001,7001,6601,6601,6001,660
2019-05-241,6331,6481,6331,6482001,648
2019-05-231,6701,6701,6361,6366001,636
2019-05-221,6501,6771,6501,6778001,677
2019-05-211,6601,6601,6601,6601001,660
2019-05-201,6501,6601,6501,6501,6001,650
2019-05-171,7181,7181,7181,7183001,718
2019-05-161,7001,7001,7001,7001001,700
2019-05-151,6651,6651,6651,6652001,665
2019-05-141,7161,7161,7001,7001,5001,700
2019-05-131,7001,7221,6761,6761,6001,676
2019-05-101,7151,7381,6751,7381,0001,738
2019-05-091,7551,7551,7151,7152001,715
2019-05-081,7161,7161,6611,7156001,715
2019-05-071,7481,7481,7481,7481001,748
2019-04-261,7691,7691,7291,7295001,729
2019-04-251,7591,7591,7541,7544001,754
2019-04-241,7101,7511,7101,7329001,732
2019-04-23---1,695-1,695
2019-04-22---1,695-1,695
2019-04-191,6801,6951,6711,6954001,695
2019-04-181,6801,6951,6801,6956001,695
2019-04-171,6801,6951,6801,6952001,695
2019-04-161,6701,7201,6701,7205001,720
2019-04-151,6701,7101,6701,7102001,710
2019-04-121,7291,7291,7091,7096001,709
2019-04-111,7551,7701,7551,7702001,770
2019-04-101,7411,7411,7161,7169001,716
2019-04-091,7381,7381,7381,7381001,738
2019-04-081,7811,7811,7141,7147001,714
2019-04-051,7601,7611,7081,7611,0001,761
2019-04-041,7501,7501,7501,7504001,750
2019-04-031,7191,7531,7191,7534001,753
2019-04-021,6431,7341,6431,7206001,720
2019-04-011,6341,6651,6341,6657001,665
2019-03-291,6621,6801,6401,6694001,669
2019-03-281,6611,6611,6221,6223001,622
2019-03-27---1,691-1,691
2019-03-261,6631,6961,6631,6912,2001,691
2019-03-251,7001,7001,6811,6997001,699
2019-03-221,7211,7421,7211,7422001,742
2019-03-20---1,723-1,723
2019-03-191,6811,7281,6811,7232,2001,723
2019-03-181,7571,7571,6811,6811,6001,681
2019-03-151,7001,7201,6971,7201,0001,720
2019-03-141,7291,7291,6751,6751,4001,675
2019-03-131,7581,7581,7001,7001,4001,700
2019-03-12---1,758-1,758
2019-03-111,7201,7581,7171,7581,2001,758
2019-03-081,7171,7471,7171,7205001,720
2019-03-07---1,756-1,756
2019-03-061,7151,7561,7151,7565001,756
2019-03-051,7331,7731,7321,7325001,732
2019-03-041,7191,7511,7191,7515001,751
2019-03-01---1,746-1,746
2019-02-281,7461,7461,7391,7464001,746
2019-02-271,7381,7381,7171,7174001,717
2019-02-261,7461,7461,7461,7465001,746
2019-02-251,7301,7471,7151,7479001,747
2019-02-221,7301,7311,7301,7308001,730
2019-02-211,7051,7271,7021,7274001,727
2019-02-201,7101,7411,7061,7064001,706
2019-02-191,7171,7171,7101,7101,5001,710
2019-02-181,7211,7461,7051,7461,4001,746
2019-02-151,7411,7431,6961,7423,2001,742
2019-02-141,7271,7411,7271,7414001,741
2019-02-131,7271,7271,7271,7272001,727
2019-02-121,7101,7431,6241,7272,2001,727
2019-02-081,6251,7091,6201,7082,7001,708
2019-02-071,6121,6261,6121,6257001,625
2019-02-061,6211,6321,6211,6304001,630
2019-02-051,6121,6261,6011,6234001,623
2019-02-041,6261,6331,6181,6185001,618
2019-02-011,6171,6271,6171,6264001,626
2019-01-311,6181,6181,6061,6176001,617
2019-01-301,6201,6301,6181,6187001,618
2019-01-291,6371,6471,6201,6331,2001,633
2019-01-281,6581,6981,6371,6521,7001,652
2019-01-251,6341,6421,6341,6428001,642
2019-01-241,6231,6321,6081,6329001,632
2019-01-231,6261,6261,6261,6261001,626
2019-01-221,6331,6441,6001,6033,1001,603
2019-01-211,6551,6551,6281,6281,7001,628
2019-01-181,6521,6571,6311,6573,6001,657
2019-01-171,6331,6511,6251,6311,5001,631
2019-01-161,6311,6571,6231,6579001,657
2019-01-151,6381,6381,6311,6312001,631
2019-01-111,6381,6781,6381,6783001,678
2019-01-101,6881,6881,6541,6561,1001,656
2019-01-091,6531,6921,6501,6909001,690
2019-01-081,6511,6511,6511,6513001,651
2019-01-071,6591,6971,6511,6514001,651
2019-01-04---1,699-1,699

分割・併合履歴 ： [2017-09-27]1株→0.1株