1. HOME >
  2. 株価時系列 >
  3. 6647 >
  4. 2021年

6647 森尾電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7001,7001,7001,7001001,700
2021-12-291,6601,7001,6601,7002001,700
2021-12-281,7501,7601,6201,6201,1001,620
2021-12-271,8151,8151,7541,7547001,754
2021-12-241,7741,7751,7741,7752001,775
2021-12-231,7801,7911,7801,7912001,791
2021-12-22---1,780-1,780
2021-12-211,7801,7801,7801,7801001,780
2021-12-20---1,780-1,780
2021-12-171,7801,7801,7801,7801001,780
2021-12-161,7891,7891,7891,7891001,789
2021-12-15---1,829-1,829
2021-12-14---1,829-1,829
2021-12-13---1,829-1,829
2021-12-101,8301,8301,8291,8297001,829
2021-12-091,7901,7901,7901,7901001,790
2021-12-08---1,750-1,750
2021-12-07---1,750-1,750
2021-12-06---1,750-1,750
2021-12-031,7511,7511,7501,7501,6001,750
2021-12-021,7761,8001,7761,8002001,800
2021-12-011,7971,8111,7851,7853001,785
2021-11-30---1,768-1,768
2021-11-291,7981,7981,7511,7689001,768
2021-11-261,8761,8761,8761,8764001,876
2021-11-251,8871,8871,8771,8775001,877
2021-11-241,8001,8491,7711,8491,4001,849
2021-11-22---1,820-1,820
2021-11-191,8201,8201,8201,8202001,820
2021-11-18---1,830-1,830
2021-11-17---1,830-1,830
2021-11-16---1,830-1,830
2021-11-151,8301,8301,8301,8305001,830
2021-11-12---1,830-1,830
2021-11-11---1,830-1,830
2021-11-101,8291,8301,8291,8305001,830
2021-11-091,8241,8291,8231,8295001,829
2021-11-081,8701,8701,8301,8302001,830
2021-11-051,8901,8901,8901,8903001,890
2021-11-041,8881,8881,8881,8882001,888
2021-11-021,8881,8881,8881,8881001,888
2021-11-01---1,910-1,910
2021-10-29---1,910-1,910
2021-10-28---1,910-1,910
2021-10-27---1,910-1,910
2021-10-261,9101,9101,9101,9103001,910
2021-10-251,9051,9101,9051,9104001,910
2021-10-221,8651,8651,8651,8651001,865
2021-10-211,8801,8801,8651,8652001,865
2021-10-20---1,900-1,900
2021-10-19---1,900-1,900
2021-10-181,9001,9001,9001,9002001,900
2021-10-15---1,977-1,977
2021-10-14---1,977-1,977
2021-10-131,9771,9771,9771,9773001,977
2021-10-12---1,949-1,949
2021-10-111,8801,9491,8801,9496001,949
2021-10-08---1,800-1,800
2021-10-07---1,800-1,800
2021-10-061,8001,8001,8001,8001001,800
2021-10-05---1,832-1,832
2021-10-041,8201,8321,8201,8322001,832
2021-10-01---1,900-1,900
2021-09-30---1,900-1,900
2021-09-29---1,900-1,900
2021-09-28---1,900-1,900
2021-09-271,9361,9361,9001,9009001,900
2021-09-24---1,821-1,821
2021-09-221,8301,8301,8211,8213001,821
2021-09-21---1,830-1,830
2021-09-17---1,830-1,830
2021-09-161,8001,8301,8001,8302001,830
2021-09-151,8401,8401,8401,8402001,840
2021-09-14---1,840-1,840
2021-09-131,8401,8401,8401,8401001,840
2021-09-101,8891,8891,8181,8185001,818
2021-09-091,8751,8891,8751,8892001,889
2021-09-08---1,842-1,842
2021-09-071,8421,8421,8421,8423001,842
2021-09-061,8821,8821,8821,8821001,882
2021-09-03---1,802-1,802
2021-09-02---1,802-1,802
2021-09-011,8021,8021,8021,8022001,802
2021-08-31---1,819-1,819
2021-08-301,7791,8191,7791,8193001,819
2021-08-271,8591,8591,8191,8192001,819
2021-08-261,9771,9771,8991,8995001,899
2021-08-251,9471,9541,9471,9545001,954
2021-08-24---1,867-1,867
2021-08-23---1,867-1,867
2021-08-201,8601,8671,8601,8673001,867
2021-08-19---1,900-1,900
2021-08-181,9001,9001,9001,9001001,900
2021-08-17---1,890-1,890
2021-08-16---1,890-1,890
2021-08-131,8811,8901,8811,8903001,890
2021-08-121,7701,7811,7701,7813001,781
2021-08-111,8501,8501,8501,8501001,850
2021-08-101,9001,9001,9001,9003001,900
2021-08-06---1,900-1,900
2021-08-051,9001,9001,9001,9004001,900
2021-08-041,9361,9361,9361,9361001,936
2021-08-03---1,999-1,999
2021-08-02---1,999-1,999
2021-07-30---1,999-1,999
2021-07-291,9991,9991,9991,9991001,999
2021-07-28---1,988-1,988
2021-07-27---1,988-1,988
2021-07-261,9821,9891,9681,9882,1001,988
2021-07-211,8621,8621,8621,8621001,862
2021-07-20---1,822-1,822
2021-07-191,7821,8221,7821,8223001,822
2021-07-161,8731,8731,8621,8622001,862
2021-07-15---2,003-2,003
2021-07-142,0032,0032,0032,0031002,003
2021-07-132,0082,0082,0072,0072002,007
2021-07-122,0392,0391,9861,9861,9001,986
2021-07-091,9191,9191,9191,9198001,919
2021-07-081,8991,9181,8991,9176001,917
2021-07-071,8701,8831,8701,8834001,883
2021-07-06---1,841-1,841
2021-07-051,8401,8601,8401,8417001,841
2021-07-02---1,880-1,880
2021-07-01---1,880-1,880
2021-06-30---1,880-1,880
2021-06-291,8001,8801,8001,8803001,880
2021-06-281,8001,8501,8001,8508001,850
2021-06-251,7781,7781,7781,7783001,778
2021-06-24---1,754-1,754
2021-06-231,7511,7541,7511,7543001,754
2021-06-22---1,781-1,781
2021-06-21---1,781-1,781
2021-06-18---1,781-1,781
2021-06-17---1,781-1,781
2021-06-161,7811,7811,7811,7813001,781
2021-06-15---1,813-1,813
2021-06-141,8131,8131,8131,8131001,813
2021-06-11---1,787-1,787
2021-06-101,7591,7871,7501,7878001,787
2021-06-09---1,759-1,759
2021-06-081,7541,7591,7541,7592001,759
2021-06-071,8001,8001,7211,7719001,771
2021-06-04---1,780-1,780
2021-06-03---1,780-1,780
2021-06-021,7801,7801,7801,7803001,780
2021-06-01---1,768-1,768
2021-05-31---1,768-1,768
2021-05-281,7681,7681,7681,7681001,768
2021-05-271,7501,7501,7501,7501001,750
2021-05-261,7651,7681,7651,7684001,768
2021-05-251,7171,7511,7171,7501,0001,750
2021-05-241,7511,7511,7511,7513001,751
2021-05-21---1,740-1,740
2021-05-20---1,740-1,740
2021-05-19---1,740-1,740
2021-05-181,7401,7401,7401,7405001,740
2021-05-171,7551,7551,7551,7553001,755
2021-05-141,7751,7751,7751,7751001,775
2021-05-131,7501,7501,7501,7501001,750
2021-05-121,7501,7501,7501,7501001,750
2021-05-11---1,800-1,800
2021-05-101,8001,8001,8001,8004001,800
2021-05-071,7991,8001,7991,8002001,800
2021-05-061,8001,8001,8001,8001,0001,800
2021-04-301,7641,7641,7641,7641001,764
2021-04-28---1,804-1,804
2021-04-27---1,804-1,804
2021-04-261,8041,8041,8041,8047001,804
2021-04-23---1,798-1,798
2021-04-221,7901,7981,7901,7982001,798
2021-04-211,7801,7801,7501,7508001,750
2021-04-20---1,799-1,799
2021-04-191,7991,7991,7991,7991001,799
2021-04-161,7801,8111,7711,7735001,773
2021-04-15---1,780-1,780
2021-04-141,7701,7801,7701,7804001,780
2021-04-131,8101,8101,8101,8103,0001,810
2021-04-121,8091,8101,7971,8105,0001,810
2021-04-091,8001,8001,8001,8001001,800
2021-04-081,8081,8081,8081,8081001,808
2021-04-071,8021,8021,8021,8021001,802
2021-04-061,8001,8001,8001,8001,7001,800
2021-04-051,7901,8001,7901,8004001,800
2021-04-02---1,790-1,790
2021-04-01---1,790-1,790
2021-03-311,7901,7901,7901,7905001,790
2021-03-30---1,800-1,800
2021-03-29---1,800-1,800
2021-03-261,8001,8001,7531,8002,0001,800
2021-03-251,7991,7991,7901,7995001,799
2021-03-241,7801,7801,7771,7772001,777
2021-03-231,7981,7981,7981,7981001,798
2021-03-22---1,773-1,773
2021-03-19---1,773-1,773
2021-03-181,7761,7981,7731,7735001,773
2021-03-171,7701,7701,7701,7701001,770
2021-03-161,7771,7771,7771,7771001,777
2021-03-15---1,817-1,817
2021-03-121,8171,8171,8171,8179001,817
2021-03-11---1,818-1,818
2021-03-101,8281,8281,7881,8181,0001,818
2021-03-091,7411,7881,7411,7882001,788
2021-03-081,7111,7111,7111,7111001,711
2021-03-05---1,720-1,720
2021-03-041,7101,7201,7101,7202001,720
2021-03-03---1,750-1,750
2021-03-021,7501,7501,7501,7504001,750
2021-03-011,7491,7491,7491,7493001,749
2021-02-261,7991,8301,7991,8304001,830
2021-02-251,7991,7991,7991,7993001,799
2021-02-241,7001,7701,6751,7702,1001,770
2021-02-221,7301,7301,7011,7011,5001,701
2021-02-191,7471,7471,7381,7383001,738
2021-02-181,7521,7521,7501,7502,2001,750
2021-02-171,7511,7781,7501,7528001,752
2021-02-161,7501,7501,7501,7501001,750
2021-02-151,7501,7501,7481,7501,7001,750
2021-02-12---1,831-1,831
2021-02-101,8311,8311,8311,8313001,831
2021-02-091,8311,8311,8311,8311001,831
2021-02-08---1,817-1,817
2021-02-051,8391,8391,7961,8178001,817
2021-02-041,8791,8791,8701,8798001,879
2021-02-03---1,820-1,820
2021-02-021,8001,8201,8001,8202001,820
2021-02-01---1,800-1,800
2021-01-291,8001,8001,8001,8001,3001,800
2021-01-28---1,800-1,800
2021-01-27---1,800-1,800
2021-01-261,7601,8001,7601,8007001,800
2021-01-251,7521,7601,7451,7607001,760
2021-01-221,7501,7501,7501,7501001,750
2021-01-211,7441,7441,7421,7423001,742
2021-01-201,7501,7501,7501,7503001,750
2021-01-191,7501,7501,7501,7502001,750
2021-01-18---1,730-1,730
2021-01-15---1,730-1,730
2021-01-141,7301,7301,7301,7304001,730
2021-01-131,7301,7301,7301,7306001,730
2021-01-121,7301,7301,7301,7307001,730
2021-01-081,7301,7301,7301,7302001,730
2021-01-071,7351,7351,7351,7351001,735
2021-01-061,7011,7151,7011,7152001,715
2021-01-051,7301,7301,7291,7305001,730
2021-01-041,7251,7251,6651,6907001,690

分割・併合履歴 ： [2017-09-27]1株→0.1株