6647 森尾電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-12-26 | 116 | 116 | 106 | 110 | 22,000 | 1,100 |
| 2000-12-25 | 108 | 108 | 107 | 107 | 7,000 | 1,070 |
| 2000-12-21 | 107 | 107 | 105 | 105 | 8,000 | 1,050 |
| 2000-12-20 | 106 | 110 | 106 | 110 | 9,000 | 1,100 |
| 2000-12-19 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2000-12-18 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-12-15 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2000-12-14 | 110 | 120 | 110 | 120 | 2,000 | 1,200 |
| 2000-12-13 | 118 | 122 | 111 | 111 | 8,000 | 1,110 |
| 2000-12-11 | 127 | 127 | 112 | 112 | 7,000 | 1,120 |
| 2000-12-08 | 125 | 133 | 122 | 130 | 18,000 | 1,300 |
| 2000-12-07 | 110 | 110 | 106 | 106 | 5,000 | 1,060 |
| 2000-12-05 | 113 | 113 | 112 | 112 | 4,000 | 1,120 |
| 2000-12-04 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-12-01 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-11-29 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-11-28 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-11-27 | 120 | 120 | 105 | 105 | 14,000 | 1,050 |
| 2000-11-24 | 107 | 110 | 107 | 110 | 7,000 | 1,100 |
| 2000-11-22 | 102 | 109 | 102 | 109 | 2,000 | 1,090 |
| 2000-11-21 | 102 | 102 | 101 | 101 | 2,000 | 1,010 |
| 2000-11-20 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2000-11-17 | 105 | 105 | 102 | 102 | 8,000 | 1,020 |
| 2000-11-15 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-11-14 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2000-11-13 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2000-11-10 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2000-11-09 | 102 | 103 | 102 | 102 | 14,000 | 1,020 |
| 2000-11-08 | 107 | 107 | 103 | 107 | 8,000 | 1,070 |
| 2000-11-07 | 110 | 110 | 102 | 102 | 24,000 | 1,020 |
| 2000-11-06 | 111 | 112 | 110 | 112 | 8,000 | 1,120 |
| 2000-11-02 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2000-11-01 | 124 | 124 | 120 | 120 | 4,000 | 1,200 |
| 2000-10-31 | 111 | 113 | 111 | 113 | 2,000 | 1,130 |
| 2000-10-30 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2000-10-27 | 116 | 116 | 114 | 114 | 2,000 | 1,140 |
| 2000-10-26 | 125 | 125 | 112 | 112 | 15,000 | 1,120 |
| 2000-10-25 | 118 | 120 | 117 | 120 | 5,000 | 1,200 |
| 2000-10-24 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2000-10-23 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2000-10-20 | 120 | 123 | 112 | 112 | 7,000 | 1,120 |
| 2000-10-19 | 112 | 113 | 110 | 110 | 14,000 | 1,100 |
| 2000-10-18 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2000-10-17 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2000-10-16 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-10-13 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2000-10-12 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2000-10-11 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2000-10-10 | 125 | 125 | 121 | 121 | 7,000 | 1,210 |
| 2000-10-05 | 126 | 126 | 126 | 126 | 5,000 | 1,260 |
| 2000-10-04 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-10-03 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2000-10-02 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2000-09-28 | 125 | 135 | 125 | 135 | 3,000 | 1,350 |
| 2000-09-27 | 124 | 125 | 124 | 125 | 4,000 | 1,250 |
| 2000-09-26 | 149 | 149 | 149 | 149 | 9,000 | 1,490 |
| 2000-09-25 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-09-22 | 130 | 130 | 122 | 122 | 11,000 | 1,220 |
| 2000-09-20 | 125 | 129 | 121 | 129 | 6,000 | 1,290 |
| 2000-09-19 | 127 | 127 | 121 | 121 | 5,000 | 1,210 |
| 2000-09-18 | 123 | 128 | 123 | 128 | 4,000 | 1,280 |
| 2000-09-14 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2000-09-13 | 125 | 128 | 125 | 128 | 5,000 | 1,280 |
| 2000-09-11 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2000-09-08 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-09-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-09-06 | 139 | 139 | 135 | 135 | 13,000 | 1,350 |
| 2000-09-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-09-04 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-09-01 | 135 | 140 | 135 | 140 | 8,000 | 1,400 |
| 2000-08-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-08-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-08-28 | 149 | 149 | 140 | 140 | 22,000 | 1,400 |
| 2000-08-25 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2000-08-24 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2000-08-23 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-08-22 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-08-21 | 135 | 135 | 135 | 135 | 12,000 | 1,350 |
| 2000-08-17 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-08-16 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-08-14 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2000-08-11 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2000-08-10 | 137 | 137 | 131 | 131 | 11,000 | 1,310 |
| 2000-08-09 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-08-04 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2000-08-03 | 138 | 138 | 136 | 136 | 8,000 | 1,360 |
| 2000-08-02 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2000-08-01 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2000-07-31 | 138 | 138 | 136 | 136 | 3,000 | 1,360 |
| 2000-07-28 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2000-07-27 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2000-07-26 | 159 | 159 | 143 | 143 | 15,000 | 1,430 |
| 2000-07-25 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2000-07-24 | 146 | 146 | 144 | 144 | 6,000 | 1,440 |
| 2000-07-21 | 145 | 146 | 145 | 146 | 4,000 | 1,460 |
| 2000-07-19 | 147 | 147 | 145 | 145 | 5,000 | 1,450 |
| 2000-07-18 | 150 | 151 | 150 | 150 | 10,000 | 1,500 |
| 2000-07-17 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2000-07-14 | 155 | 155 | 150 | 150 | 10,000 | 1,500 |
| 2000-07-13 | 156 | 156 | 155 | 155 | 2,000 | 1,550 |
| 2000-07-12 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2000-07-11 | 155 | 158 | 155 | 156 | 16,000 | 1,560 |
| 2000-07-10 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2000-07-07 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2000-07-06 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2000-07-05 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2000-07-04 | 155 | 160 | 152 | 152 | 23,000 | 1,520 |
| 2000-07-03 | 146 | 151 | 146 | 151 | 14,000 | 1,510 |
| 2000-06-30 | 147 | 147 | 145 | 145 | 22,000 | 1,450 |
| 2000-06-29 | 145 | 146 | 145 | 146 | 5,000 | 1,460 |
| 2000-06-28 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 2000-06-26 | 155 | 155 | 145 | 145 | 16,000 | 1,450 |
| 2000-06-22 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2000-06-21 | 150 | 150 | 147 | 150 | 4,000 | 1,500 |
| 2000-06-20 | 155 | 155 | 140 | 145 | 20,000 | 1,450 |
| 2000-06-19 | 160 | 160 | 155 | 155 | 6,000 | 1,550 |
| 2000-06-16 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2000-06-15 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2000-06-14 | 156 | 160 | 156 | 160 | 13,000 | 1,600 |
| 2000-06-13 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2000-06-12 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2000-06-09 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2000-06-08 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2000-06-07 | 146 | 150 | 146 | 150 | 4,000 | 1,500 |
| 2000-06-06 | 141 | 145 | 141 | 145 | 3,000 | 1,450 |
| 2000-06-05 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2000-06-02 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2000-06-01 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2000-05-31 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2000-05-30 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2000-05-29 | 142 | 155 | 135 | 155 | 11,000 | 1,550 |
| 2000-05-26 | 150 | 150 | 142 | 142 | 13,000 | 1,420 |
| 2000-05-25 | 147 | 149 | 147 | 149 | 4,000 | 1,490 |
| 2000-05-24 | 135 | 140 | 135 | 140 | 11,000 | 1,400 |
| 2000-05-23 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2000-05-22 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-05-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-05-18 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2000-05-17 | 144 | 144 | 144 | 144 | 9,000 | 1,440 |
| 2000-05-16 | 143 | 144 | 143 | 144 | 3,000 | 1,440 |
| 2000-05-15 | 145 | 145 | 144 | 144 | 4,000 | 1,440 |
| 2000-05-12 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2000-05-10 | 142 | 144 | 142 | 144 | 2,000 | 1,440 |
| 2000-05-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-05-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-04-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-04-27 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-04-26 | 166 | 166 | 166 | 166 | 8,000 | 1,660 |
| 2000-04-25 | 160 | 160 | 150 | 150 | 3,000 | 1,500 |
| 2000-04-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-04-21 | 156 | 165 | 156 | 165 | 16,000 | 1,650 |
| 2000-04-20 | 156 | 157 | 156 | 157 | 10,000 | 1,570 |
| 2000-04-19 | 150 | 150 | 136 | 136 | 57,000 | 1,360 |
| 2000-04-18 | 150 | 151 | 150 | 150 | 20,000 | 1,500 |
| 2000-04-17 | 160 | 160 | 150 | 150 | 16,000 | 1,500 |
| 2000-04-14 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2000-04-11 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-04-10 | 160 | 161 | 160 | 160 | 9,000 | 1,600 |
| 2000-04-07 | 165 | 165 | 159 | 160 | 19,000 | 1,600 |
| 2000-04-06 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-04-05 | 163 | 170 | 163 | 170 | 8,000 | 1,700 |
| 2000-04-03 | 165 | 173 | 165 | 173 | 11,000 | 1,730 |
| 2000-03-31 | 162 | 163 | 159 | 163 | 38,000 | 1,630 |
| 2000-03-30 | 170 | 170 | 162 | 162 | 12,000 | 1,620 |
| 2000-03-29 | 170 | 175 | 162 | 175 | 12,000 | 1,750 |
| 2000-03-28 | 170 | 170 | 163 | 170 | 20,000 | 1,700 |
| 2000-03-27 | 180 | 180 | 162 | 163 | 14,000 | 1,630 |
| 2000-03-24 | 180 | 180 | 162 | 162 | 11,000 | 1,620 |
| 2000-03-23 | 161 | 180 | 161 | 180 | 4,000 | 1,800 |
| 2000-03-22 | 165 | 165 | 161 | 161 | 8,000 | 1,610 |
| 2000-03-21 | 175 | 175 | 170 | 170 | 4,000 | 1,700 |
| 2000-03-17 | 161 | 166 | 161 | 165 | 9,000 | 1,650 |
| 2000-03-16 | 170 | 175 | 161 | 174 | 12,000 | 1,740 |
| 2000-03-15 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 2000-03-14 | 161 | 161 | 160 | 160 | 18,000 | 1,600 |
| 2000-03-13 | 165 | 166 | 161 | 161 | 16,000 | 1,610 |
| 2000-03-10 | 165 | 169 | 165 | 165 | 19,000 | 1,650 |
| 2000-03-09 | 172 | 172 | 165 | 165 | 4,000 | 1,650 |
| 2000-03-08 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2000-03-07 | 173 | 175 | 172 | 172 | 5,000 | 1,720 |
| 2000-03-06 | 172 | 173 | 172 | 173 | 13,000 | 1,730 |
| 2000-03-03 | 175 | 175 | 172 | 172 | 8,000 | 1,720 |
| 2000-03-02 | 173 | 174 | 172 | 174 | 14,000 | 1,740 |
| 2000-03-01 | 170 | 174 | 170 | 170 | 16,000 | 1,700 |
| 2000-02-29 | 170 | 171 | 167 | 167 | 11,000 | 1,670 |
| 2000-02-28 | 165 | 175 | 165 | 174 | 16,000 | 1,740 |
| 2000-02-25 | 159 | 159 | 155 | 159 | 8,000 | 1,590 |
| 2000-02-24 | 160 | 160 | 160 | 160 | 19,000 | 1,600 |
| 2000-02-23 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2000-02-22 | 161 | 161 | 161 | 161 | 10,000 | 1,610 |
| 2000-02-21 | 165 | 165 | 161 | 161 | 17,000 | 1,610 |
| 2000-02-18 | 170 | 170 | 165 | 165 | 3,000 | 1,650 |
| 2000-02-17 | 166 | 166 | 165 | 165 | 20,000 | 1,650 |
| 2000-02-16 | 175 | 175 | 170 | 170 | 12,000 | 1,700 |
| 2000-02-15 | 165 | 180 | 165 | 175 | 7,000 | 1,750 |
| 2000-02-14 | 176 | 176 | 160 | 160 | 18,000 | 1,600 |
| 2000-02-10 | 170 | 173 | 170 | 171 | 5,000 | 1,710 |
| 2000-02-09 | 175 | 175 | 173 | 175 | 10,000 | 1,750 |
| 2000-02-08 | 175 | 175 | 170 | 170 | 20,000 | 1,700 |
| 2000-02-07 | 185 | 185 | 175 | 175 | 18,000 | 1,750 |
| 2000-02-04 | 180 | 180 | 170 | 170 | 13,000 | 1,700 |
| 2000-02-03 | 180 | 183 | 180 | 180 | 8,000 | 1,800 |
| 2000-02-02 | 181 | 185 | 181 | 183 | 8,000 | 1,830 |
| 2000-02-01 | 185 | 185 | 179 | 179 | 14,000 | 1,790 |
| 2000-01-31 | 180 | 185 | 180 | 185 | 6,000 | 1,850 |
| 2000-01-28 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2000-01-27 | 175 | 184 | 175 | 176 | 9,000 | 1,760 |
| 2000-01-26 | 189 | 189 | 176 | 176 | 8,000 | 1,760 |
| 2000-01-25 | 179 | 179 | 177 | 177 | 5,000 | 1,770 |
| 2000-01-24 | 190 | 190 | 175 | 175 | 6,000 | 1,750 |
| 2000-01-21 | 181 | 181 | 176 | 176 | 9,000 | 1,760 |
| 2000-01-20 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-01-19 | 171 | 171 | 171 | 171 | 7,000 | 1,710 |
| 2000-01-18 | 176 | 176 | 171 | 171 | 8,000 | 1,710 |
| 2000-01-17 | 168 | 170 | 168 | 170 | 6,000 | 1,700 |
| 2000-01-14 | 166 | 170 | 166 | 166 | 5,000 | 1,660 |
| 2000-01-13 | 166 | 169 | 165 | 169 | 8,000 | 1,690 |
| 2000-01-12 | 169 | 169 | 166 | 169 | 7,000 | 1,690 |
| 2000-01-11 | 171 | 171 | 167 | 170 | 13,000 | 1,700 |
| 2000-01-07 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
