6647 森尾電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,638 | 1,650 | 1,632 | 1,632 | 900 | 1,632 |
| 2024-11-20 | 1,631 | 1,649 | 1,631 | 1,649 | 400 | 1,649 |
| 2024-11-19 | 1,631 | 1,631 | 1,631 | 1,631 | 100 | 1,631 |
| 2024-11-18 | - | - | - | 1,620 | - | 1,620 |
| 2024-11-15 | 1,620 | 1,620 | 1,620 | 1,620 | 600 | 1,620 |
| 2024-11-14 | - | - | - | 1,648 | - | 1,648 |
| 2024-11-13 | - | - | - | 1,648 | - | 1,648 |
| 2024-11-12 | 1,671 | 1,671 | 1,648 | 1,648 | 300 | 1,648 |
| 2024-11-11 | 1,681 | 1,681 | 1,671 | 1,671 | 600 | 1,671 |
| 2024-11-08 | 1,667 | 1,667 | 1,660 | 1,665 | 300 | 1,665 |
| 2024-11-07 | - | - | - | 1,627 | - | 1,627 |
| 2024-11-06 | - | - | - | 1,627 | - | 1,627 |
| 2024-11-05 | 1,627 | 1,627 | 1,627 | 1,627 | 100 | 1,627 |
| 2024-11-01 | - | - | - | 1,614 | - | 1,614 |
| 2024-10-31 | 1,614 | 1,614 | 1,614 | 1,614 | 300 | 1,614 |
| 2024-10-30 | 1,623 | 1,623 | 1,623 | 1,623 | 100 | 1,623 |
| 2024-10-29 | - | - | - | 1,662 | - | 1,662 |
| 2024-10-28 | 1,667 | 1,667 | 1,662 | 1,662 | 500 | 1,662 |
| 2024-10-25 | 1,633 | 1,662 | 1,633 | 1,662 | 1,100 | 1,662 |
| 2024-10-24 | - | - | - | 1,633 | - | 1,633 |
| 2024-10-23 | - | - | - | 1,633 | - | 1,633 |
| 2024-10-22 | 1,620 | 1,633 | 1,620 | 1,633 | 400 | 1,633 |
| 2024-10-21 | 1,614 | 1,614 | 1,614 | 1,614 | 100 | 1,614 |
| 2024-10-18 | 1,615 | 1,615 | 1,610 | 1,610 | 700 | 1,610 |
| 2024-10-17 | - | - | - | 1,633 | - | 1,633 |
| 2024-10-16 | 1,634 | 1,634 | 1,620 | 1,633 | 900 | 1,633 |
| 2024-10-15 | 1,640 | 1,640 | 1,635 | 1,635 | 200 | 1,635 |
| 2024-10-11 | - | - | - | 1,620 | - | 1,620 |
| 2024-10-10 | 1,620 | 1,620 | 1,620 | 1,620 | 400 | 1,620 |
| 2024-10-09 | 1,650 | 1,650 | 1,619 | 1,619 | 400 | 1,619 |
| 2024-10-08 | - | - | - | 1,650 | - | 1,650 |
| 2024-10-07 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2024-10-04 | - | - | - | 1,650 | - | 1,650 |
| 2024-10-03 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2024-10-02 | - | - | - | 1,650 | - | 1,650 |
| 2024-10-01 | - | - | - | 1,650 | - | 1,650 |
| 2024-09-30 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2024-09-27 | - | - | - | 1,681 | - | 1,681 |
| 2024-09-26 | 1,681 | 1,681 | 1,681 | 1,681 | 400 | 1,681 |
| 2024-09-25 | 1,670 | 1,670 | 1,670 | 1,670 | 300 | 1,670 |
| 2024-09-24 | - | - | - | 1,638 | - | 1,638 |
| 2024-09-20 | 1,649 | 1,649 | 1,638 | 1,638 | 300 | 1,638 |
| 2024-09-19 | - | - | - | 1,647 | - | 1,647 |
| 2024-09-18 | 1,647 | 1,647 | 1,647 | 1,647 | 100 | 1,647 |
| 2024-09-17 | 1,658 | 1,658 | 1,636 | 1,647 | 700 | 1,647 |
| 2024-09-13 | - | - | - | 1,662 | - | 1,662 |
| 2024-09-12 | - | - | - | 1,662 | - | 1,662 |
| 2024-09-11 | - | - | - | 1,662 | - | 1,662 |
| 2024-09-10 | 1,674 | 1,674 | 1,650 | 1,662 | 700 | 1,662 |
| 2024-09-09 | 1,651 | 1,651 | 1,651 | 1,651 | 200 | 1,651 |
| 2024-09-06 | - | - | - | 1,637 | - | 1,637 |
| 2024-09-05 | - | - | - | 1,637 | - | 1,637 |
| 2024-09-04 | 1,644 | 1,645 | 1,637 | 1,637 | 700 | 1,637 |
| 2024-09-03 | 1,656 | 1,656 | 1,656 | 1,656 | 400 | 1,656 |
| 2024-09-02 | 1,680 | 1,681 | 1,652 | 1,656 | 1,600 | 1,656 |
| 2024-08-30 | - | - | - | 1,678 | - | 1,678 |
| 2024-08-29 | - | - | - | 1,678 | - | 1,678 |
| 2024-08-28 | - | - | - | 1,678 | - | 1,678 |
| 2024-08-27 | - | - | - | 1,678 | - | 1,678 |
| 2024-08-26 | 1,666 | 1,678 | 1,666 | 1,678 | 700 | 1,678 |
| 2024-08-23 | 1,670 | 1,680 | 1,670 | 1,675 | 400 | 1,675 |
| 2024-08-22 | 1,639 | 1,670 | 1,639 | 1,670 | 300 | 1,670 |
| 2024-08-21 | 1,677 | 1,679 | 1,666 | 1,679 | 500 | 1,679 |
| 2024-08-20 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2024-08-19 | - | - | - | 1,628 | - | 1,628 |
| 2024-08-16 | 1,616 | 1,628 | 1,609 | 1,628 | 700 | 1,628 |
| 2024-08-15 | 1,580 | 1,580 | 1,576 | 1,576 | 300 | 1,576 |
| 2024-08-14 | - | - | - | 1,573 | - | 1,573 |
| 2024-08-13 | 1,573 | 1,573 | 1,573 | 1,573 | 500 | 1,573 |
| 2024-08-09 | 1,586 | 1,586 | 1,571 | 1,571 | 600 | 1,571 |
| 2024-08-08 | - | - | - | 1,551 | - | 1,551 |
| 2024-08-07 | 1,610 | 1,610 | 1,542 | 1,551 | 4,000 | 1,551 |
| 2024-08-06 | 1,610 | 1,610 | 1,610 | 1,610 | 200 | 1,610 |
| 2024-08-05 | 1,650 | 1,658 | 1,638 | 1,638 | 1,200 | 1,638 |
| 2024-08-02 | 1,735 | 1,735 | 1,688 | 1,688 | 1,400 | 1,688 |
| 2024-08-01 | 1,735 | 1,735 | 1,735 | 1,735 | 200 | 1,735 |
| 2024-07-31 | - | - | - | 1,738 | - | 1,738 |
| 2024-07-30 | - | - | - | 1,738 | - | 1,738 |
| 2024-07-29 | 1,738 | 1,738 | 1,738 | 1,738 | 500 | 1,738 |
| 2024-07-26 | 1,767 | 1,773 | 1,767 | 1,773 | 500 | 1,773 |
| 2024-07-25 | 1,774 | 1,774 | 1,750 | 1,761 | 1,700 | 1,761 |
| 2024-07-24 | 1,751 | 1,764 | 1,751 | 1,764 | 300 | 1,764 |
| 2024-07-23 | 1,753 | 1,765 | 1,753 | 1,764 | 500 | 1,764 |
| 2024-07-22 | 1,738 | 1,738 | 1,738 | 1,738 | 300 | 1,738 |
| 2024-07-19 | 1,760 | 1,764 | 1,738 | 1,738 | 500 | 1,738 |
| 2024-07-18 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 1,760 |
| 2024-07-17 | 1,749 | 1,750 | 1,749 | 1,750 | 300 | 1,750 |
| 2024-07-16 | 1,750 | 1,754 | 1,740 | 1,743 | 500 | 1,743 |
| 2024-07-12 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2024-07-11 | 1,750 | 1,750 | 1,750 | 1,750 | 700 | 1,750 |
| 2024-07-10 | 1,749 | 1,749 | 1,749 | 1,749 | 2,500 | 1,749 |
| 2024-07-09 | 1,745 | 1,746 | 1,740 | 1,746 | 600 | 1,746 |
| 2024-07-08 | 1,737 | 1,746 | 1,730 | 1,745 | 700 | 1,745 |
| 2024-07-05 | 1,740 | 1,741 | 1,739 | 1,739 | 1,700 | 1,739 |
| 2024-07-04 | 1,733 | 1,733 | 1,729 | 1,729 | 300 | 1,729 |
| 2024-07-03 | 1,738 | 1,738 | 1,729 | 1,730 | 1,700 | 1,730 |
| 2024-07-02 | 1,713 | 1,713 | 1,713 | 1,713 | 200 | 1,713 |
| 2024-07-01 | 1,719 | 1,719 | 1,705 | 1,705 | 300 | 1,705 |
| 2024-06-28 | - | - | - | 1,719 | - | 1,719 |
| 2024-06-27 | - | - | - | 1,719 | - | 1,719 |
| 2024-06-26 | 1,745 | 1,745 | 1,714 | 1,719 | 1,300 | 1,719 |
| 2024-06-25 | 1,738 | 1,740 | 1,728 | 1,740 | 800 | 1,740 |
| 2024-06-24 | - | - | - | 1,737 | - | 1,737 |
| 2024-06-21 | 1,700 | 1,737 | 1,700 | 1,737 | 700 | 1,737 |
| 2024-06-20 | 1,720 | 1,721 | 1,715 | 1,715 | 400 | 1,715 |
| 2024-06-19 | - | - | - | 1,741 | - | 1,741 |
| 2024-06-18 | - | - | - | 1,741 | - | 1,741 |
| 2024-06-17 | - | - | - | 1,741 | - | 1,741 |
| 2024-06-14 | - | - | - | 1,741 | - | 1,741 |
| 2024-06-13 | - | - | - | 1,741 | - | 1,741 |
| 2024-06-12 | - | - | - | 1,741 | - | 1,741 |
| 2024-06-11 | - | - | - | 1,741 | - | 1,741 |
| 2024-06-10 | 1,741 | 1,741 | 1,741 | 1,741 | 400 | 1,741 |
| 2024-06-07 | 1,725 | 1,743 | 1,725 | 1,743 | 300 | 1,743 |
| 2024-06-06 | 1,743 | 1,743 | 1,732 | 1,732 | 300 | 1,732 |
| 2024-06-05 | - | - | - | 1,731 | - | 1,731 |
| 2024-06-04 | 1,731 | 1,731 | 1,730 | 1,731 | 600 | 1,731 |
| 2024-06-03 | - | - | - | 1,740 | - | 1,740 |
| 2024-05-31 | - | - | - | 1,740 | - | 1,740 |
| 2024-05-30 | 1,710 | 1,750 | 1,710 | 1,740 | 900 | 1,740 |
| 2024-05-29 | 1,710 | 1,710 | 1,710 | 1,710 | 1,500 | 1,710 |
| 2024-05-28 | 1,726 | 1,726 | 1,726 | 1,726 | 100 | 1,726 |
| 2024-05-27 | 1,757 | 1,757 | 1,725 | 1,725 | 800 | 1,725 |
| 2024-05-24 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2024-05-23 | 1,759 | 1,759 | 1,747 | 1,750 | 400 | 1,750 |
| 2024-05-22 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | 1,761 |
| 2024-05-21 | 1,735 | 1,735 | 1,735 | 1,735 | 100 | 1,735 |
| 2024-05-20 | - | - | - | 1,735 | - | 1,735 |
| 2024-05-17 | 1,735 | 1,735 | 1,735 | 1,735 | 100 | 1,735 |
| 2024-05-16 | 1,756 | 1,763 | 1,713 | 1,713 | 2,000 | 1,713 |
| 2024-05-15 | 1,750 | 1,783 | 1,750 | 1,756 | 800 | 1,756 |
| 2024-05-14 | 1,757 | 1,757 | 1,751 | 1,752 | 400 | 1,752 |
| 2024-05-13 | 1,753 | 1,776 | 1,753 | 1,774 | 500 | 1,774 |
| 2024-05-10 | 1,760 | 1,840 | 1,748 | 1,753 | 6,100 | 1,753 |
| 2024-05-09 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 1,760 |
| 2024-05-08 | 1,762 | 1,762 | 1,760 | 1,760 | 300 | 1,760 |
| 2024-05-07 | 1,745 | 1,750 | 1,745 | 1,750 | 300 | 1,750 |
| 2024-05-02 | - | - | - | 1,778 | - | 1,778 |
| 2024-05-01 | - | - | - | 1,778 | - | 1,778 |
| 2024-04-30 | 1,778 | 1,778 | 1,778 | 1,778 | 100 | 1,778 |
| 2024-04-26 | 1,778 | 1,778 | 1,778 | 1,778 | 400 | 1,778 |
| 2024-04-25 | 1,774 | 1,776 | 1,774 | 1,776 | 200 | 1,776 |
| 2024-04-24 | 1,780 | 1,793 | 1,774 | 1,774 | 300 | 1,774 |
| 2024-04-23 | 1,775 | 1,798 | 1,775 | 1,798 | 300 | 1,798 |
| 2024-04-22 | 1,745 | 1,745 | 1,745 | 1,745 | 200 | 1,745 |
| 2024-04-19 | - | - | - | 1,751 | - | 1,751 |
| 2024-04-18 | - | - | - | 1,751 | - | 1,751 |
| 2024-04-17 | 1,751 | 1,751 | 1,751 | 1,751 | 300 | 1,751 |
| 2024-04-16 | 1,767 | 1,767 | 1,767 | 1,767 | 100 | 1,767 |
| 2024-04-15 | 1,781 | 1,782 | 1,781 | 1,782 | 600 | 1,782 |
| 2024-04-12 | 1,777 | 1,799 | 1,777 | 1,799 | 700 | 1,799 |
| 2024-04-11 | 1,780 | 1,784 | 1,752 | 1,752 | 300 | 1,752 |
| 2024-04-10 | 1,760 | 1,800 | 1,760 | 1,800 | 800 | 1,800 |
| 2024-04-09 | 1,743 | 1,743 | 1,743 | 1,743 | 100 | 1,743 |
| 2024-04-08 | - | - | - | 1,750 | - | 1,750 |
| 2024-04-05 | 1,759 | 1,759 | 1,742 | 1,750 | 600 | 1,750 |
| 2024-04-04 | 1,761 | 1,784 | 1,761 | 1,775 | 800 | 1,775 |
| 2024-04-03 | 1,748 | 1,761 | 1,741 | 1,761 | 1,000 | 1,761 |
| 2024-04-02 | 1,745 | 1,745 | 1,742 | 1,742 | 500 | 1,742 |
| 2024-04-01 | - | - | - | 1,776 | - | 1,776 |
| 2024-03-29 | 1,816 | 1,816 | 1,776 | 1,776 | 400 | 1,776 |
| 2024-03-28 | 1,780 | 1,780 | 1,776 | 1,776 | 200 | 1,776 |
| 2024-03-27 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 1,798 |
| 2024-03-26 | 1,807 | 1,807 | 1,806 | 1,806 | 500 | 1,806 |
| 2024-03-25 | 1,790 | 1,790 | 1,770 | 1,788 | 500 | 1,788 |
| 2024-03-22 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2024-03-21 | 1,760 | 1,770 | 1,745 | 1,747 | 2,500 | 1,747 |
| 2024-03-19 | 1,727 | 1,767 | 1,727 | 1,749 | 2,100 | 1,749 |
| 2024-03-18 | 1,716 | 1,744 | 1,716 | 1,717 | 1,900 | 1,717 |
| 2024-03-15 | 1,711 | 1,728 | 1,710 | 1,728 | 300 | 1,728 |
| 2024-03-14 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2024-03-13 | 1,710 | 1,710 | 1,704 | 1,704 | 700 | 1,704 |
| 2024-03-12 | - | - | - | 1,710 | - | 1,710 |
| 2024-03-11 | 1,715 | 1,715 | 1,710 | 1,710 | 900 | 1,710 |
| 2024-03-08 | 1,711 | 1,711 | 1,710 | 1,710 | 400 | 1,710 |
| 2024-03-07 | 1,711 | 1,711 | 1,708 | 1,708 | 400 | 1,708 |
| 2024-03-06 | - | - | - | 1,711 | - | 1,711 |
| 2024-03-05 | 1,711 | 1,712 | 1,711 | 1,711 | 300 | 1,711 |
| 2024-03-04 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | 1,711 |
| 2024-03-01 | 1,713 | 1,713 | 1,713 | 1,713 | 100 | 1,713 |
| 2024-02-29 | 1,669 | 1,679 | 1,669 | 1,679 | 1,400 | 1,679 |
| 2024-02-28 | 1,702 | 1,709 | 1,702 | 1,709 | 300 | 1,709 |
| 2024-02-27 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2024-02-26 | 1,743 | 1,743 | 1,730 | 1,730 | 1,100 | 1,730 |
| 2024-02-22 | - | - | - | 1,703 | - | 1,703 |
| 2024-02-21 | 1,703 | 1,703 | 1,703 | 1,703 | 100 | 1,703 |
| 2024-02-20 | 1,726 | 1,726 | 1,701 | 1,701 | 200 | 1,701 |
| 2024-02-19 | 1,704 | 1,724 | 1,704 | 1,724 | 600 | 1,724 |
| 2024-02-16 | 1,702 | 1,702 | 1,702 | 1,702 | 400 | 1,702 |
| 2024-02-15 | 1,700 | 1,702 | 1,699 | 1,700 | 4,400 | 1,700 |
| 2024-02-14 | 1,721 | 1,721 | 1,701 | 1,701 | 1,200 | 1,701 |
| 2024-02-13 | 1,750 | 1,750 | 1,730 | 1,750 | 1,200 | 1,750 |
| 2024-02-09 | 1,750 | 1,769 | 1,750 | 1,750 | 600 | 1,750 |
| 2024-02-08 | 1,783 | 1,783 | 1,756 | 1,756 | 1,000 | 1,756 |
| 2024-02-07 | 1,783 | 1,783 | 1,750 | 1,756 | 2,200 | 1,756 |
| 2024-02-06 | 1,816 | 1,950 | 1,800 | 1,801 | 13,800 | 1,801 |
| 2024-02-05 | 1,800 | 1,819 | 1,753 | 1,799 | 1,400 | 1,799 |
| 2024-02-02 | 1,751 | 1,790 | 1,747 | 1,790 | 900 | 1,790 |
| 2024-02-01 | 1,747 | 1,747 | 1,747 | 1,747 | 100 | 1,747 |
| 2024-01-31 | 1,739 | 1,739 | 1,739 | 1,739 | 100 | 1,739 |
| 2024-01-30 | 1,743 | 1,743 | 1,743 | 1,743 | 100 | 1,743 |
| 2024-01-29 | 1,731 | 1,740 | 1,705 | 1,740 | 1,600 | 1,740 |
| 2024-01-26 | 1,720 | 1,728 | 1,700 | 1,728 | 1,000 | 1,728 |
| 2024-01-25 | 1,710 | 1,721 | 1,705 | 1,721 | 1,000 | 1,721 |
| 2024-01-24 | 1,699 | 1,700 | 1,699 | 1,700 | 400 | 1,700 |
| 2024-01-23 | - | - | - | 1,699 | - | 1,699 |
| 2024-01-22 | - | - | - | 1,699 | - | 1,699 |
| 2024-01-19 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2024-01-18 | 1,695 | 1,695 | 1,682 | 1,682 | 400 | 1,682 |
| 2024-01-17 | 1,679 | 1,696 | 1,670 | 1,690 | 2,500 | 1,690 |
| 2024-01-16 | 1,738 | 1,738 | 1,738 | 1,738 | 100 | 1,738 |
| 2024-01-15 | - | - | - | 1,730 | - | 1,730 |
| 2024-01-12 | 1,721 | 1,730 | 1,721 | 1,730 | 200 | 1,730 |
| 2024-01-11 | 1,738 | 1,741 | 1,738 | 1,741 | 600 | 1,741 |
| 2024-01-10 | 1,740 | 1,740 | 1,706 | 1,706 | 700 | 1,706 |
| 2024-01-09 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 1,700 |
| 2024-01-05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2024-01-04 | 1,647 | 1,671 | 1,645 | 1,671 | 1,000 | 1,671 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
