6647 森尾電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 2,230 | 2,297 | 2,230 | 2,289 | 1,500 | 2,289 |
| 2025-12-09 | 2,205 | 2,215 | 2,200 | 2,215 | 600 | 2,215 |
| 2025-12-08 | 2,233 | 2,237 | 2,230 | 2,230 | 600 | 2,230 |
| 2025-12-05 | 2,273 | 2,274 | 2,232 | 2,232 | 900 | 2,232 |
| 2025-12-04 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 2,250 |
| 2025-12-03 | 2,217 | 2,250 | 2,212 | 2,250 | 500 | 2,250 |
| 2025-12-02 | 2,300 | 2,300 | 2,260 | 2,260 | 700 | 2,260 |
| 2025-12-01 | 2,204 | 2,315 | 2,204 | 2,250 | 1,100 | 2,250 |
| 2025-11-28 | 2,244 | 2,264 | 2,214 | 2,217 | 900 | 2,217 |
| 2025-11-27 | 2,245 | 2,245 | 2,244 | 2,244 | 600 | 2,244 |
| 2025-11-26 | 2,164 | 2,212 | 2,164 | 2,195 | 3,300 | 2,195 |
| 2025-11-25 | 2,154 | 2,158 | 2,154 | 2,158 | 600 | 2,158 |
| 2025-11-21 | 2,135 | 2,135 | 2,120 | 2,120 | 400 | 2,120 |
| 2025-11-20 | 2,141 | 2,141 | 2,140 | 2,140 | 600 | 2,140 |
| 2025-11-19 | 2,208 | 2,208 | 2,140 | 2,140 | 1,300 | 2,140 |
| 2025-11-18 | 2,177 | 2,180 | 2,152 | 2,158 | 1,200 | 2,158 |
| 2025-11-17 | 2,159 | 2,220 | 2,159 | 2,220 | 700 | 2,220 |
| 2025-11-14 | 2,163 | 2,165 | 2,156 | 2,156 | 1,000 | 2,156 |
| 2025-11-13 | 2,184 | 2,263 | 2,182 | 2,191 | 1,600 | 2,191 |
| 2025-11-12 | 2,216 | 2,276 | 2,176 | 2,226 | 1,500 | 2,226 |
| 2025-11-11 | 2,232 | 2,293 | 2,232 | 2,262 | 600 | 2,262 |
| 2025-11-10 | 2,277 | 2,332 | 2,277 | 2,332 | 800 | 2,332 |
| 2025-11-07 | 2,197 | 2,228 | 2,197 | 2,227 | 2,700 | 2,227 |
| 2025-11-06 | 2,297 | 2,306 | 2,197 | 2,197 | 3,900 | 2,197 |
| 2025-11-05 | 2,148 | 2,167 | 2,103 | 2,147 | 5,300 | 2,147 |
| 2025-11-04 | 2,398 | 2,438 | 2,201 | 2,248 | 9,700 | 2,248 |
| 2025-10-31 | 2,399 | 2,444 | 2,376 | 2,418 | 3,200 | 2,418 |
| 2025-10-30 | 2,420 | 2,430 | 2,375 | 2,391 | 3,200 | 2,391 |
| 2025-10-29 | 2,444 | 2,444 | 2,402 | 2,420 | 5,600 | 2,420 |
| 2025-10-28 | 2,298 | 2,448 | 2,298 | 2,443 | 6,200 | 2,443 |
| 2025-10-27 | 2,140 | 2,358 | 2,140 | 2,261 | 5,700 | 2,261 |
| 2025-10-24 | 2,055 | 2,133 | 2,055 | 2,133 | 1,800 | 2,133 |
| 2025-10-23 | 2,056 | 2,092 | 2,050 | 2,052 | 600 | 2,052 |
| 2025-10-22 | 2,050 | 2,098 | 2,050 | 2,056 | 3,600 | 2,056 |
| 2025-10-21 | 2,040 | 2,050 | 2,031 | 2,038 | 1,000 | 2,038 |
| 2025-10-20 | 2,025 | 2,038 | 2,011 | 2,022 | 600 | 2,022 |
| 2025-10-17 | 2,003 | 2,003 | 2,003 | 2,003 | 400 | 2,003 |
| 2025-10-16 | 2,028 | 2,038 | 2,020 | 2,020 | 800 | 2,020 |
| 2025-10-15 | 1,980 | 2,022 | 1,980 | 2,022 | 300 | 2,022 |
| 2025-10-14 | 1,963 | 1,998 | 1,963 | 1,980 | 2,900 | 1,980 |
| 2025-10-10 | 1,985 | 1,985 | 1,980 | 1,980 | 1,200 | 1,980 |
| 2025-10-09 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2025-10-08 | 2,009 | 2,011 | 2,001 | 2,001 | 1,000 | 2,001 |
| 2025-10-07 | 2,014 | 2,079 | 2,012 | 2,016 | 1,800 | 2,016 |
| 2025-10-06 | 2,048 | 2,048 | 2,013 | 2,013 | 1,200 | 2,013 |
| 2025-10-03 | 2,000 | 2,050 | 1,972 | 1,996 | 1,900 | 1,996 |
| 2025-10-02 | 2,010 | 2,028 | 1,993 | 1,993 | 900 | 1,993 |
| 2025-10-01 | 2,000 | 2,027 | 2,000 | 2,005 | 800 | 2,005 |
| 2025-09-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,700 | 2,000 |
| 2025-09-29 | 1,980 | 2,000 | 1,980 | 2,000 | 3,300 | 2,000 |
| 2025-09-26 | 1,976 | 1,977 | 1,948 | 1,974 | 1,300 | 1,974 |
| 2025-09-25 | 1,973 | 1,976 | 1,972 | 1,972 | 1,500 | 1,972 |
| 2025-09-24 | 1,960 | 1,966 | 1,960 | 1,965 | 1,300 | 1,965 |
| 2025-09-22 | 1,946 | 1,946 | 1,933 | 1,940 | 500 | 1,940 |
| 2025-09-19 | 1,946 | 1,946 | 1,946 | 1,946 | 200 | 1,946 |
| 2025-09-18 | - | - | - | 1,945 | - | 1,945 |
| 2025-09-17 | - | - | - | 1,945 | - | 1,945 |
| 2025-09-16 | 1,945 | 1,945 | 1,945 | 1,945 | 100 | 1,945 |
| 2025-09-12 | - | - | - | 1,946 | - | 1,946 |
| 2025-09-11 | 1,930 | 1,946 | 1,930 | 1,946 | 300 | 1,946 |
| 2025-09-10 | 1,922 | 1,927 | 1,905 | 1,927 | 1,400 | 1,927 |
| 2025-09-09 | 1,882 | 1,922 | 1,882 | 1,922 | 200 | 1,922 |
| 2025-09-08 | 1,922 | 1,922 | 1,902 | 1,902 | 200 | 1,902 |
| 2025-09-05 | - | - | - | 1,931 | - | 1,931 |
| 2025-09-04 | - | - | - | 1,931 | - | 1,931 |
| 2025-09-03 | - | - | - | 1,931 | - | 1,931 |
| 2025-09-02 | - | - | - | 1,931 | - | 1,931 |
| 2025-09-01 | 1,850 | 1,931 | 1,850 | 1,931 | 700 | 1,931 |
| 2025-08-29 | - | - | - | 1,875 | - | 1,875 |
| 2025-08-28 | 1,871 | 1,875 | 1,871 | 1,875 | 400 | 1,875 |
| 2025-08-27 | 1,873 | 1,873 | 1,873 | 1,873 | 100 | 1,873 |
| 2025-08-26 | 1,891 | 1,909 | 1,890 | 1,909 | 900 | 1,909 |
| 2025-08-25 | 1,936 | 1,936 | 1,892 | 1,892 | 1,200 | 1,892 |
| 2025-08-22 | 1,892 | 1,936 | 1,892 | 1,936 | 1,000 | 1,936 |
| 2025-08-21 | 1,934 | 1,934 | 1,894 | 1,894 | 800 | 1,894 |
| 2025-08-20 | 1,902 | 1,902 | 1,902 | 1,902 | 300 | 1,902 |
| 2025-08-19 | 1,925 | 1,942 | 1,925 | 1,942 | 200 | 1,942 |
| 2025-08-18 | 1,875 | 1,885 | 1,875 | 1,885 | 200 | 1,885 |
| 2025-08-15 | 1,880 | 1,880 | 1,878 | 1,878 | 200 | 1,878 |
| 2025-08-14 | 1,919 | 1,919 | 1,862 | 1,883 | 500 | 1,883 |
| 2025-08-13 | 1,886 | 1,886 | 1,881 | 1,881 | 700 | 1,881 |
| 2025-08-12 | 1,914 | 1,954 | 1,914 | 1,914 | 1,800 | 1,914 |
| 2025-08-08 | 1,975 | 1,975 | 1,911 | 1,911 | 1,300 | 1,911 |
| 2025-08-07 | 1,917 | 1,975 | 1,910 | 1,975 | 4,000 | 1,975 |
| 2025-08-06 | 1,919 | 1,919 | 1,883 | 1,919 | 800 | 1,919 |
| 2025-08-05 | 1,886 | 1,925 | 1,885 | 1,925 | 4,400 | 1,925 |
| 2025-08-04 | 1,886 | 1,886 | 1,886 | 1,886 | 100 | 1,886 |
| 2025-08-01 | 1,836 | 1,872 | 1,832 | 1,870 | 500 | 1,870 |
| 2025-07-31 | - | - | - | 1,836 | - | 1,836 |
| 2025-07-30 | 1,836 | 1,836 | 1,836 | 1,836 | 100 | 1,836 |
| 2025-07-29 | 1,846 | 1,846 | 1,846 | 1,846 | 200 | 1,846 |
| 2025-07-28 | 1,862 | 1,862 | 1,862 | 1,862 | 400 | 1,862 |
| 2025-07-25 | 1,896 | 1,896 | 1,871 | 1,871 | 1,900 | 1,871 |
| 2025-07-24 | 1,879 | 1,879 | 1,853 | 1,858 | 1,100 | 1,858 |
| 2025-07-23 | 1,897 | 1,897 | 1,884 | 1,884 | 200 | 1,884 |
| 2025-07-22 | 1,880 | 1,897 | 1,880 | 1,897 | 500 | 1,897 |
| 2025-07-18 | 1,875 | 1,875 | 1,874 | 1,874 | 400 | 1,874 |
| 2025-07-17 | 1,835 | 1,875 | 1,835 | 1,875 | 200 | 1,875 |
| 2025-07-16 | 1,870 | 1,998 | 1,788 | 1,835 | 24,500 | 1,835 |
| 2025-07-15 | 1,841 | 1,841 | 1,841 | 1,841 | 200 | 1,841 |
| 2025-07-14 | 1,873 | 1,873 | 1,850 | 1,850 | 300 | 1,850 |
| 2025-07-11 | 1,869 | 1,869 | 1,869 | 1,869 | 100 | 1,869 |
| 2025-07-10 | 1,908 | 1,908 | 1,868 | 1,868 | 3,500 | 1,868 |
| 2025-07-09 | 1,805 | 1,868 | 1,805 | 1,868 | 1,400 | 1,868 |
| 2025-07-08 | 1,770 | 1,800 | 1,770 | 1,800 | 900 | 1,800 |
| 2025-07-07 | 1,765 | 1,770 | 1,745 | 1,770 | 1,200 | 1,770 |
| 2025-07-04 | 1,756 | 1,759 | 1,756 | 1,759 | 1,100 | 1,759 |
| 2025-07-03 | 1,729 | 1,729 | 1,729 | 1,729 | 600 | 1,729 |
| 2025-07-02 | 1,760 | 1,760 | 1,760 | 1,760 | 1,500 | 1,760 |
| 2025-07-01 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2025-06-30 | 1,738 | 1,751 | 1,730 | 1,730 | 300 | 1,730 |
| 2025-06-27 | 1,750 | 1,750 | 1,739 | 1,750 | 1,800 | 1,750 |
| 2025-06-26 | 1,744 | 1,750 | 1,725 | 1,750 | 1,000 | 1,750 |
| 2025-06-25 | 1,688 | 1,746 | 1,688 | 1,746 | 3,600 | 1,746 |
| 2025-06-24 | 1,671 | 1,672 | 1,671 | 1,671 | 300 | 1,671 |
| 2025-06-23 | 1,671 | 1,671 | 1,671 | 1,671 | 200 | 1,671 |
| 2025-06-20 | 1,671 | 1,671 | 1,671 | 1,671 | 100 | 1,671 |
| 2025-06-19 | 1,714 | 1,714 | 1,674 | 1,674 | 600 | 1,674 |
| 2025-06-18 | 1,686 | 1,686 | 1,686 | 1,686 | 200 | 1,686 |
| 2025-06-17 | - | - | - | 1,701 | - | 1,701 |
| 2025-06-16 | - | - | - | 1,701 | - | 1,701 |
| 2025-06-13 | - | - | - | 1,701 | - | 1,701 |
| 2025-06-12 | 1,701 | 1,701 | 1,701 | 1,701 | 200 | 1,701 |
| 2025-06-11 | - | - | - | 1,715 | - | 1,715 |
| 2025-06-10 | 1,715 | 1,715 | 1,715 | 1,715 | 300 | 1,715 |
| 2025-06-09 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2025-06-06 | - | - | - | 1,650 | - | 1,650 |
| 2025-06-05 | 1,645 | 1,650 | 1,645 | 1,650 | 2,200 | 1,650 |
| 2025-06-04 | 1,628 | 1,628 | 1,628 | 1,628 | 100 | 1,628 |
| 2025-06-03 | 1,640 | 1,647 | 1,625 | 1,625 | 500 | 1,625 |
| 2025-06-02 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2025-05-30 | 1,648 | 1,648 | 1,621 | 1,621 | 500 | 1,621 |
| 2025-05-29 | 1,622 | 1,622 | 1,622 | 1,622 | 200 | 1,622 |
| 2025-05-28 | 1,622 | 1,622 | 1,622 | 1,622 | 100 | 1,622 |
| 2025-05-27 | 1,622 | 1,622 | 1,620 | 1,620 | 200 | 1,620 |
| 2025-05-26 | 1,645 | 1,645 | 1,631 | 1,631 | 800 | 1,631 |
| 2025-05-23 | 1,650 | 1,650 | 1,647 | 1,647 | 400 | 1,647 |
| 2025-05-22 | - | - | - | 1,650 | - | 1,650 |
| 2025-05-21 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2025-05-20 | 1,632 | 1,640 | 1,632 | 1,640 | 600 | 1,640 |
| 2025-05-19 | 1,601 | 1,625 | 1,601 | 1,625 | 800 | 1,625 |
| 2025-05-16 | 1,592 | 1,601 | 1,592 | 1,601 | 2,000 | 1,601 |
| 2025-05-15 | 1,775 | 1,785 | 1,600 | 1,602 | 8,600 | 1,602 |
| 2025-05-14 | 1,742 | 1,782 | 1,730 | 1,778 | 1,600 | 1,778 |
| 2025-05-13 | 1,750 | 1,788 | 1,748 | 1,748 | 400 | 1,748 |
| 2025-05-12 | 1,727 | 1,790 | 1,727 | 1,784 | 6,600 | 1,784 |
| 2025-05-09 | 1,600 | 1,738 | 1,600 | 1,723 | 9,500 | 1,723 |
| 2025-05-08 | 1,600 | 1,600 | 1,599 | 1,600 | 1,000 | 1,600 |
| 2025-05-07 | 1,655 | 1,655 | 1,583 | 1,612 | 2,200 | 1,612 |
| 2025-05-02 | - | - | - | 1,615 | - | 1,615 |
| 2025-05-01 | - | - | - | 1,615 | - | 1,615 |
| 2025-04-30 | 1,632 | 1,632 | 1,614 | 1,615 | 400 | 1,615 |
| 2025-04-28 | 1,677 | 1,678 | 1,669 | 1,670 | 1,500 | 1,670 |
| 2025-04-25 | 1,652 | 1,652 | 1,617 | 1,617 | 400 | 1,617 |
| 2025-04-24 | 1,632 | 1,632 | 1,632 | 1,632 | 100 | 1,632 |
| 2025-04-23 | 1,662 | 1,662 | 1,662 | 1,662 | 100 | 1,662 |
| 2025-04-22 | 1,582 | 1,582 | 1,582 | 1,582 | 100 | 1,582 |
| 2025-04-21 | 1,581 | 1,581 | 1,581 | 1,581 | 500 | 1,581 |
| 2025-04-18 | - | - | - | 1,621 | - | 1,621 |
| 2025-04-17 | - | - | - | 1,621 | - | 1,621 |
| 2025-04-16 | 1,607 | 1,621 | 1,598 | 1,621 | 1,900 | 1,621 |
| 2025-04-15 | 1,620 | 1,820 | 1,550 | 1,579 | 17,900 | 1,579 |
| 2025-04-14 | - | - | - | 1,587 | - | 1,587 |
| 2025-04-11 | - | - | - | 1,587 | - | 1,587 |
| 2025-04-10 | 1,553 | 1,587 | 1,553 | 1,587 | 900 | 1,587 |
| 2025-04-09 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
| 2025-04-08 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2025-04-07 | 1,521 | 1,521 | 1,503 | 1,506 | 1,400 | 1,506 |
| 2025-04-04 | 1,597 | 1,597 | 1,544 | 1,544 | 1,400 | 1,544 |
| 2025-04-03 | - | - | - | 1,629 | - | 1,629 |
| 2025-04-02 | - | - | - | 1,629 | - | 1,629 |
| 2025-04-01 | 1,629 | 1,629 | 1,629 | 1,629 | 200 | 1,629 |
| 2025-03-31 | 1,625 | 1,625 | 1,621 | 1,624 | 600 | 1,624 |
| 2025-03-28 | 1,625 | 1,625 | 1,625 | 1,625 | 500 | 1,625 |
| 2025-03-27 | - | - | - | 1,656 | - | 1,656 |
| 2025-03-26 | 1,665 | 1,665 | 1,656 | 1,656 | 500 | 1,656 |
| 2025-03-25 | 1,644 | 1,667 | 1,644 | 1,645 | 1,000 | 1,645 |
| 2025-03-24 | 1,735 | 1,735 | 1,635 | 1,644 | 3,900 | 1,644 |
| 2025-03-21 | 1,699 | 1,700 | 1,699 | 1,700 | 200 | 1,700 |
| 2025-03-19 | 1,732 | 1,780 | 1,703 | 1,703 | 2,300 | 1,703 |
| 2025-03-18 | 1,690 | 1,694 | 1,683 | 1,694 | 1,200 | 1,694 |
| 2025-03-17 | 1,695 | 1,695 | 1,655 | 1,655 | 400 | 1,655 |
| 2025-03-14 | 1,630 | 1,630 | 1,630 | 1,630 | 400 | 1,630 |
| 2025-03-13 | - | - | - | 1,642 | - | 1,642 |
| 2025-03-12 | - | - | - | 1,642 | - | 1,642 |
| 2025-03-11 | - | - | - | 1,642 | - | 1,642 |
| 2025-03-10 | 1,642 | 1,642 | 1,642 | 1,642 | 400 | 1,642 |
| 2025-03-07 | 1,624 | 1,624 | 1,624 | 1,624 | 200 | 1,624 |
| 2025-03-06 | - | - | - | 1,628 | - | 1,628 |
| 2025-03-05 | 1,628 | 1,628 | 1,628 | 1,628 | 100 | 1,628 |
| 2025-03-04 | - | - | - | 1,640 | - | 1,640 |
| 2025-03-03 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2025-02-28 | 1,622 | 1,622 | 1,600 | 1,600 | 900 | 1,600 |
| 2025-02-27 | - | - | - | 1,622 | - | 1,622 |
| 2025-02-26 | 1,638 | 1,638 | 1,622 | 1,622 | 400 | 1,622 |
| 2025-02-25 | 1,634 | 1,637 | 1,622 | 1,622 | 400 | 1,622 |
| 2025-02-21 | - | - | - | 1,595 | - | 1,595 |
| 2025-02-20 | - | - | - | 1,595 | - | 1,595 |
| 2025-02-19 | - | - | - | 1,595 | - | 1,595 |
| 2025-02-18 | - | - | - | 1,595 | - | 1,595 |
| 2025-02-17 | 1,606 | 1,606 | 1,588 | 1,595 | 900 | 1,595 |
| 2025-02-14 | 1,623 | 1,625 | 1,606 | 1,606 | 500 | 1,606 |
| 2025-02-13 | 1,616 | 1,616 | 1,616 | 1,616 | 200 | 1,616 |
| 2025-02-12 | 1,616 | 1,616 | 1,616 | 1,616 | 100 | 1,616 |
| 2025-02-10 | 1,627 | 1,627 | 1,627 | 1,627 | 400 | 1,627 |
| 2025-02-07 | 1,603 | 1,614 | 1,602 | 1,614 | 400 | 1,614 |
| 2025-02-06 | 1,614 | 1,621 | 1,589 | 1,600 | 5,000 | 1,600 |
| 2025-02-05 | 1,584 | 1,584 | 1,575 | 1,575 | 400 | 1,575 |
| 2025-02-04 | 1,569 | 1,569 | 1,569 | 1,569 | 200 | 1,569 |
| 2025-02-03 | 1,562 | 1,562 | 1,562 | 1,562 | 300 | 1,562 |
| 2025-01-31 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 1,589 |
| 2025-01-30 | - | - | - | 1,591 | - | 1,591 |
| 2025-01-29 | 1,591 | 1,591 | 1,591 | 1,591 | 100 | 1,591 |
| 2025-01-28 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 | 1,551 |
| 2025-01-27 | 1,591 | 1,591 | 1,591 | 1,591 | 700 | 1,591 |
| 2025-01-24 | 1,558 | 1,558 | 1,558 | 1,558 | 200 | 1,558 |
| 2025-01-23 | 1,558 | 1,558 | 1,558 | 1,558 | 200 | 1,558 |
| 2025-01-22 | - | - | - | 1,558 | - | 1,558 |
| 2025-01-21 | - | - | - | 1,558 | - | 1,558 |
| 2025-01-20 | 1,558 | 1,558 | 1,558 | 1,558 | 200 | 1,558 |
| 2025-01-17 | 1,580 | 1,580 | 1,557 | 1,557 | 300 | 1,557 |
| 2025-01-16 | 1,560 | 1,560 | 1,553 | 1,560 | 800 | 1,560 |
| 2025-01-15 | 1,554 | 1,564 | 1,554 | 1,564 | 300 | 1,564 |
| 2025-01-14 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2025-01-10 | 1,592 | 1,592 | 1,592 | 1,592 | 300 | 1,592 |
| 2025-01-09 | 1,592 | 1,592 | 1,592 | 1,592 | 100 | 1,592 |
| 2025-01-08 | 1,595 | 1,598 | 1,585 | 1,591 | 500 | 1,591 |
| 2025-01-07 | 1,593 | 1,593 | 1,590 | 1,590 | 400 | 1,590 |
| 2025-01-06 | 1,562 | 1,562 | 1,562 | 1,562 | 200 | 1,562 |
分割・併合履歴 ： [2017-09-27]1株→0.1株