1. HOME >
  2. 株価時系列 >
  3. 6647 >
  4. 2020年

6647 森尾電機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---1,741-1,741
2020-12-291,7391,7811,7391,7415001,741
2020-12-281,8181,8181,7791,7798001,779
2020-12-251,7701,7701,7351,7551,0001,755
2020-12-241,7741,7741,7301,7301,1001,730
2020-12-231,7501,7701,7401,7709001,770
2020-12-221,7551,7641,7551,7551,1001,755
2020-12-211,7811,7811,7811,7811001,781
2020-12-181,7801,7801,7801,7802001,780
2020-12-17---1,779-1,779
2020-12-16---1,779-1,779
2020-12-151,7641,7791,7641,7793001,779
2020-12-14---1,802-1,802
2020-12-111,8021,8021,8021,8021001,802
2020-12-101,7451,7451,7451,7454001,745
2020-12-091,7851,8111,7441,7446001,744
2020-12-081,7621,7621,7621,7622001,762
2020-12-071,8351,8501,7611,7802,8001,780
2020-12-041,7991,8201,7991,8201,6001,820
2020-12-031,7951,7981,7951,7983001,798
2020-12-021,7601,7791,7601,7793001,779
2020-12-011,7981,7981,7981,7983001,798
2020-11-301,7351,7731,7351,7734001,773
2020-11-271,7351,7351,7351,7352001,735
2020-11-261,7971,7971,7571,7757001,775
2020-11-251,8221,8221,7511,7717001,771
2020-11-241,7411,7601,7411,7525001,752
2020-11-201,7501,7501,7501,7503001,750
2020-11-191,8051,8051,7481,7481,9001,748
2020-11-181,7601,7661,7201,7661,3001,766
2020-11-171,7011,7011,7001,7002001,700
2020-11-161,6841,7141,6841,7001,0001,700
2020-11-131,7031,7151,7031,7152001,715
2020-11-121,7051,7221,7051,7154001,715
2020-11-111,7181,7601,7181,7406001,740
2020-11-101,8001,8001,7011,7511,2001,751
2020-11-091,7021,7711,7021,7711,2001,771
2020-11-061,7431,7431,7421,7423001,742
2020-11-051,8341,8341,7501,7509001,750
2020-11-041,8831,8831,8011,8011,5001,801
2020-11-021,6901,8201,6891,7236,0001,723
2020-10-301,6981,6981,6891,6905001,690
2020-10-291,6981,6981,6981,6983001,698
2020-10-281,6961,6961,6951,6953001,695
2020-10-271,6551,6991,6551,6775001,677
2020-10-261,7101,7101,6951,6951,5001,695
2020-10-231,7051,7121,7051,7122001,712
2020-10-221,7141,7241,7041,7047001,704
2020-10-211,7121,7331,7121,7332001,733
2020-10-201,7001,7091,6801,7094001,709
2020-10-191,7061,7071,7001,7006001,700
2020-10-16---1,699-1,699
2020-10-15---1,699-1,699
2020-10-14---1,699-1,699
2020-10-13---1,699-1,699
2020-10-121,7051,7051,6991,6996001,699
2020-10-091,7201,7201,7051,7054001,705
2020-10-081,7001,7001,6991,7009001,700
2020-10-071,7101,7101,7101,7102001,710
2020-10-061,7001,7001,7001,7001,2001,700
2020-10-05---1,700-1,700
2020-10-021,7001,7401,7001,7004001,700
2020-09-301,7071,7071,7001,7002001,700
2020-09-291,7001,7001,7001,7001001,700
2020-09-281,7401,7401,7101,7306001,730
2020-09-251,7201,7201,7001,7004001,700
2020-09-241,7001,7131,6931,6937001,693
2020-09-231,6601,7001,6601,6915001,691
2020-09-181,6901,7001,6901,7007001,700
2020-09-171,7001,7001,6901,6909001,690
2020-09-16---1,700-1,700
2020-09-151,7001,7001,7001,7002001,700
2020-09-141,7001,7001,6911,6913001,691
2020-09-111,7171,7171,6791,6791,1001,679
2020-09-101,6981,7001,6971,6978001,697
2020-09-091,7001,7111,7001,7116001,711
2020-09-081,6881,6881,6881,6882001,688
2020-09-071,6931,6931,6821,6821,0001,682
2020-09-041,6701,6701,6701,6701001,670
2020-09-031,6991,6991,6591,6592001,659
2020-09-021,6761,6791,6751,6781,0001,678
2020-09-011,7151,7151,7151,7151001,715
2020-08-311,7261,7261,7101,7104001,710
2020-08-281,7201,7201,6861,6864001,686
2020-08-271,7011,7011,7011,7011001,701
2020-08-261,7131,7161,7131,7156001,715
2020-08-251,7101,7101,7061,7065001,706
2020-08-241,6701,6951,6701,6871,2001,687
2020-08-21---1,655-1,655
2020-08-20---1,655-1,655
2020-08-191,6701,6701,6551,6553001,655
2020-08-181,6701,6701,6601,6604001,660
2020-08-171,6461,6901,6461,6701,2001,670
2020-08-141,6841,6861,6841,6862001,686
2020-08-131,7001,7001,6871,6875001,687
2020-08-12---1,700-1,700
2020-08-111,7021,7021,7001,7006001,700
2020-08-071,7021,7211,6891,7131,1001,713
2020-08-061,7001,7001,7001,7005001,700
2020-08-051,7121,7121,7121,7123001,712
2020-08-041,7511,7511,7511,7511001,751
2020-08-03---1,720-1,720
2020-07-311,7201,7201,7201,7201001,720
2020-07-301,7201,7201,7201,7203001,720
2020-07-291,6901,6901,6801,6802001,680
2020-07-28---1,660-1,660
2020-07-271,6741,6741,6601,6609001,660
2020-07-221,7121,7141,7121,7144001,714
2020-07-211,7111,7121,6801,7031,4001,703
2020-07-201,6541,7141,6541,7041,8001,704
2020-07-17---1,658-1,658
2020-07-161,6581,6981,6581,6583001,658
2020-07-151,7001,7001,6091,6581,2001,658
2020-07-141,7681,7681,6891,6892,8001,689
2020-07-131,7251,7281,7251,7285001,728
2020-07-101,7391,7391,7201,7292,1001,729
2020-07-091,7101,7101,7041,7107001,710
2020-07-081,7001,7641,6921,6933,6001,693
2020-07-071,6781,6891,6781,6891,0001,689
2020-07-061,6701,6781,6701,6786001,678
2020-07-031,6511,6881,6511,6777001,677
2020-07-021,6881,6881,6651,6833001,683
2020-07-011,6601,6841,6601,6843,3001,684
2020-06-301,6631,6631,6631,6631001,663
2020-06-291,6631,6631,6631,6632001,663
2020-06-261,6911,6911,6511,6798001,679
2020-06-251,6911,6911,6501,6551,4001,655
2020-06-241,6531,6531,6531,6532001,653
2020-06-231,6501,6501,6501,6501001,650
2020-06-221,6501,6621,6501,6628001,662
2020-06-19---1,650-1,650
2020-06-181,6501,6501,6501,6501,1001,650
2020-06-171,6501,6501,6241,6245001,624
2020-06-161,6791,6801,6501,6502,1001,650
2020-06-151,5581,6501,5581,6509001,650
2020-06-121,6001,6001,5601,5911,4001,591
2020-06-111,6261,6501,6261,6501,1001,650
2020-06-101,6411,6501,6151,6151,2001,615
2020-06-091,6411,6411,6411,6413001,641
2020-06-081,6841,6841,6411,6548001,654
2020-06-051,6251,6441,6251,6442001,644
2020-06-041,6241,6631,6121,6461,0001,646
2020-06-031,6121,6511,6121,6248001,624
2020-06-021,6661,6661,6101,6101,4001,610
2020-06-01---1,647-1,647
2020-05-291,6021,6471,6021,6475001,647
2020-05-281,6511,6951,6421,6421,2001,642
2020-05-27---1,611-1,611
2020-05-261,6501,6501,6111,6117001,611
2020-05-251,6491,6491,6201,6311,1001,631
2020-05-221,5971,6291,5971,6158001,615
2020-05-211,6341,6341,6171,6174001,617
2020-05-201,5601,6151,5601,5952,8001,595
2020-05-191,5251,5601,5251,5601,6001,560
2020-05-181,5111,5251,5111,5191,0001,519
2020-05-151,5261,5571,5261,5275001,527
2020-05-141,5991,6061,5551,6068001,606
2020-05-131,5501,5781,5401,5789001,578
2020-05-121,7091,7091,5431,5556,5001,555
2020-05-111,5691,7881,5501,71223,3001,712
2020-05-081,5301,5451,5301,5307001,530
2020-05-071,5301,5301,5301,5301001,530
2020-05-011,5421,5421,5421,5421001,542
2020-04-301,5201,5201,5201,5201001,520
2020-04-281,5301,5471,5301,5474001,547
2020-04-271,5491,5491,5201,5251,1001,525
2020-04-241,5431,5431,5101,5104001,510
2020-04-231,5121,5121,5121,5122001,512
2020-04-221,4801,5331,4801,5333001,533
2020-04-211,5021,5021,4621,4622001,462
2020-04-20---1,542-1,542
2020-04-171,5151,5421,5151,5423001,542
2020-04-161,4801,5371,4801,4985001,498
2020-04-151,5031,5381,5001,5209001,520
2020-04-141,5431,5431,5431,5431001,543
2020-04-131,5451,5451,5451,5452001,545
2020-04-101,5491,5491,5491,5494001,549
2020-04-091,5051,5301,5051,5303001,530
2020-04-081,4721,5291,4721,5289001,528
2020-04-071,5181,5181,4721,4724001,472
2020-04-061,4991,4991,4991,4993001,499
2020-04-031,5221,5221,5221,5221001,522
2020-04-021,5211,5211,5211,5211001,521
2020-04-011,5301,5301,5301,5301001,530
2020-03-311,5001,5001,5001,5002001,500
2020-03-301,5601,5601,5601,5601001,560
2020-03-271,5401,5801,5401,5504001,550
2020-03-261,5221,5401,4691,5001,9001,500
2020-03-251,4491,4621,4381,4628001,462
2020-03-241,4001,4081,3801,4087001,408
2020-03-231,3611,4101,3401,4084,7001,408
2020-03-191,4031,4201,4011,4208001,420
2020-03-181,4451,4451,4451,4451001,445
2020-03-171,4231,4481,4231,4484001,448
2020-03-161,3651,4931,3651,4778001,477
2020-03-131,4271,4601,3301,4253,3001,425
2020-03-121,4901,6361,4141,5042,0001,504
2020-03-111,4301,4901,4001,4461,4001,446
2020-03-101,4791,4791,4021,4027001,402
2020-03-091,4501,5001,4491,4492,6001,449
2020-03-061,4511,4511,4511,4511001,451
2020-03-051,4511,4511,4511,4511001,451
2020-03-041,4361,4571,4361,4511,2001,451
2020-03-031,5651,5651,4501,4877001,487
2020-03-021,4301,4351,4101,4353001,435
2020-02-281,5501,5501,4101,4602,7001,460
2020-02-271,6001,6161,5661,5791,5001,579
2020-02-261,6661,6661,6001,6012,1001,601
2020-02-251,6481,6481,6261,6264001,626
2020-02-211,6361,6501,6121,6221,3001,622
2020-02-201,6381,6461,6381,6461,0001,646
2020-02-191,6781,6781,6781,6781001,678
2020-02-181,6501,6501,6471,6471,2001,647
2020-02-171,6501,6891,6501,6892001,689
2020-02-141,6501,6501,6501,6502001,650
2020-02-131,6761,6781,6761,6768001,676
2020-02-121,6751,6751,6421,6423001,642
2020-02-101,6461,6781,6461,6507001,650
2020-02-071,6421,6661,6421,6469001,646
2020-02-061,6501,6681,6501,6501,4001,650
2020-02-051,6711,6711,6211,6407001,640
2020-02-041,6101,6501,6101,6509001,650
2020-02-031,6501,6601,6101,6102,4001,610
2020-01-311,6501,6751,6501,6746001,674
2020-01-301,6551,6661,6551,6665001,666
2020-01-29---1,691-1,691
2020-01-281,6521,6911,6521,6916001,691
2020-01-271,6941,6941,6511,6871,2001,687
2020-01-241,6901,6941,6661,6941,1001,694
2020-01-231,6661,6971,6661,6904001,690
2020-01-221,6501,6891,6501,66413,5001,664
2020-01-21---1,688-1,688
2020-01-201,6881,6881,6881,6882001,688
2020-01-17---1,728-1,728
2020-01-161,6961,7281,6961,7283001,728
2020-01-151,7361,7361,7361,7361001,736
2020-01-141,7131,7131,7121,7123001,712
2020-01-101,7341,7741,7061,7067001,706
2020-01-091,6941,6941,6781,6945001,694
2020-01-081,6931,6931,6931,6931001,693
2020-01-071,6901,6901,6631,6703001,670
2020-01-061,6711,6911,6511,6915001,691

分割・併合履歴 ： [2017-09-27]1株→0.1株