6647 森尾電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 120 | 121 | 120 | 120 | 11,000 | 1,200 |
| 2001-12-27 | 125 | 125 | 115 | 115 | 11,000 | 1,150 |
| 2001-12-26 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-12-25 | 121 | 131 | 120 | 124 | 16,000 | 1,240 |
| 2001-12-21 | 128 | 129 | 127 | 129 | 23,000 | 1,290 |
| 2001-12-20 | 131 | 140 | 123 | 132 | 21,000 | 1,320 |
| 2001-12-19 | 136 | 151 | 131 | 131 | 19,000 | 1,310 |
| 2001-12-18 | 163 | 163 | 160 | 160 | 17,000 | 1,600 |
| 2001-12-17 | 135 | 159 | 130 | 159 | 12,000 | 1,590 |
| 2001-12-14 | 160 | 160 | 130 | 150 | 67,000 | 1,500 |
| 2001-12-13 | 150 | 158 | 140 | 156 | 38,000 | 1,560 |
| 2001-12-12 | 162 | 165 | 150 | 165 | 31,000 | 1,650 |
| 2001-12-11 | 160 | 175 | 159 | 174 | 23,000 | 1,740 |
| 2001-12-10 | 175 | 180 | 164 | 173 | 10,000 | 1,730 |
| 2001-12-07 | 170 | 180 | 163 | 180 | 19,000 | 1,800 |
| 2001-12-06 | 175 | 182 | 165 | 178 | 38,000 | 1,780 |
| 2001-12-05 | 171 | 175 | 155 | 175 | 31,000 | 1,750 |
| 2001-12-04 | 187 | 187 | 171 | 175 | 37,000 | 1,750 |
| 2001-12-03 | 200 | 200 | 190 | 190 | 95,000 | 1,900 |
| 2001-11-30 | 171 | 198 | 165 | 195 | 114,000 | 1,950 |
| 2001-11-29 | 189 | 205 | 181 | 181 | 221,000 | 1,810 |
| 2001-11-28 | 166 | 212 | 165 | 188 | 454,000 | 1,880 |
| 2001-11-27 | 160 | 169 | 159 | 162 | 56,000 | 1,620 |
| 2001-11-26 | 155 | 168 | 155 | 160 | 27,000 | 1,600 |
| 2001-11-22 | 163 | 169 | 160 | 165 | 102,000 | 1,650 |
| 2001-11-21 | 178 | 179 | 155 | 178 | 174,000 | 1,780 |
| 2001-11-20 | 124 | 179 | 124 | 179 | 138,000 | 1,790 |
| 2001-11-19 | 120 | 129 | 120 | 129 | 8,000 | 1,290 |
| 2001-11-15 | 118 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2001-11-13 | 118 | 118 | 117 | 117 | 2,000 | 1,170 |
| 2001-11-12 | 129 | 129 | 121 | 121 | 9,000 | 1,210 |
| 2001-11-08 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-11-07 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-11-06 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2001-11-05 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-11-02 | 124 | 124 | 123 | 123 | 6,000 | 1,230 |
| 2001-10-31 | 127 | 127 | 124 | 124 | 3,000 | 1,240 |
| 2001-10-30 | 127 | 127 | 126 | 126 | 3,000 | 1,260 |
| 2001-10-29 | 128 | 128 | 127 | 128 | 7,000 | 1,280 |
| 2001-10-26 | 128 | 129 | 127 | 129 | 12,000 | 1,290 |
| 2001-10-25 | 129 | 129 | 127 | 127 | 10,000 | 1,270 |
| 2001-10-24 | 127 | 128 | 127 | 128 | 3,000 | 1,280 |
| 2001-10-23 | 128 | 128 | 126 | 127 | 9,000 | 1,270 |
| 2001-10-22 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2001-10-19 | 128 | 128 | 126 | 126 | 5,000 | 1,260 |
| 2001-10-18 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2001-10-17 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2001-10-16 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2001-10-15 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2001-10-12 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-10-11 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2001-10-10 | 135 | 135 | 124 | 124 | 10,000 | 1,240 |
| 2001-10-09 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2001-10-04 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2001-10-03 | 129 | 133 | 129 | 133 | 6,000 | 1,330 |
| 2001-09-28 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2001-09-27 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2001-09-26 | 133 | 133 | 124 | 133 | 8,000 | 1,330 |
| 2001-09-25 | 135 | 135 | 123 | 123 | 3,000 | 1,230 |
| 2001-09-21 | 120 | 120 | 115 | 120 | 12,000 | 1,200 |
| 2001-09-20 | 121 | 121 | 114 | 120 | 13,000 | 1,200 |
| 2001-09-19 | 115 | 124 | 115 | 124 | 8,000 | 1,240 |
| 2001-09-18 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2001-09-17 | 125 | 125 | 112 | 112 | 8,000 | 1,120 |
| 2001-09-14 | 120 | 130 | 117 | 125 | 15,000 | 1,250 |
| 2001-09-13 | 116 | 116 | 110 | 110 | 15,000 | 1,100 |
| 2001-09-12 | 127 | 127 | 120 | 120 | 4,000 | 1,200 |
| 2001-09-11 | 121 | 129 | 120 | 120 | 6,000 | 1,200 |
| 2001-09-10 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 2001-09-07 | 127 | 127 | 126 | 126 | 4,000 | 1,260 |
| 2001-09-06 | 127 | 127 | 126 | 126 | 2,000 | 1,260 |
| 2001-09-05 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2001-09-04 | 130 | 130 | 125 | 125 | 10,000 | 1,250 |
| 2001-09-03 | 135 | 135 | 130 | 130 | 7,000 | 1,300 |
| 2001-08-31 | 136 | 136 | 135 | 135 | 5,000 | 1,350 |
| 2001-08-30 | 142 | 142 | 137 | 137 | 7,000 | 1,370 |
| 2001-08-29 | 141 | 142 | 140 | 142 | 8,000 | 1,420 |
| 2001-08-28 | 148 | 149 | 148 | 149 | 4,000 | 1,490 |
| 2001-08-27 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2001-08-24 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-08-22 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2001-08-21 | 140 | 140 | 140 | 140 | 16,000 | 1,400 |
| 2001-08-17 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2001-08-10 | 149 | 149 | 149 | 149 | 9,000 | 1,490 |
| 2001-08-07 | 130 | 140 | 130 | 132 | 10,000 | 1,320 |
| 2001-08-06 | 141 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2001-08-02 | 136 | 140 | 136 | 140 | 5,000 | 1,400 |
| 2001-07-31 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2001-07-30 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2001-07-27 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-07-26 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2001-07-25 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2001-07-24 | 137 | 137 | 136 | 136 | 2,000 | 1,360 |
| 2001-07-23 | 150 | 150 | 136 | 136 | 12,000 | 1,360 |
| 2001-07-19 | 140 | 142 | 140 | 140 | 13,000 | 1,400 |
| 2001-07-18 | 146 | 147 | 146 | 146 | 5,000 | 1,460 |
| 2001-07-17 | 150 | 150 | 146 | 146 | 7,000 | 1,460 |
| 2001-07-16 | 148 | 150 | 148 | 150 | 3,000 | 1,500 |
| 2001-07-13 | 147 | 148 | 147 | 148 | 4,000 | 1,480 |
| 2001-07-12 | 155 | 155 | 145 | 145 | 12,000 | 1,450 |
| 2001-07-11 | 145 | 155 | 145 | 155 | 9,000 | 1,550 |
| 2001-07-10 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2001-07-09 | 158 | 158 | 150 | 150 | 7,000 | 1,500 |
| 2001-07-06 | 164 | 164 | 160 | 160 | 8,000 | 1,600 |
| 2001-07-05 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2001-07-04 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2001-07-03 | 165 | 168 | 161 | 162 | 13,000 | 1,620 |
| 2001-07-02 | 170 | 170 | 165 | 168 | 20,000 | 1,680 |
| 2001-06-29 | 173 | 175 | 170 | 170 | 16,000 | 1,700 |
| 2001-06-28 | 167 | 178 | 164 | 172 | 57,000 | 1,720 |
| 2001-06-27 | 169 | 169 | 167 | 167 | 13,000 | 1,670 |
| 2001-06-26 | 175 | 176 | 167 | 169 | 55,000 | 1,690 |
| 2001-06-25 | 170 | 180 | 168 | 176 | 145,000 | 1,760 |
| 2001-06-22 | 149 | 168 | 149 | 163 | 134,000 | 1,630 |
| 2001-06-21 | 149 | 150 | 147 | 149 | 52,000 | 1,490 |
| 2001-06-20 | 144 | 144 | 143 | 143 | 4,000 | 1,430 |
| 2001-06-19 | 145 | 145 | 144 | 145 | 7,000 | 1,450 |
| 2001-06-18 | 145 | 145 | 144 | 144 | 4,000 | 1,440 |
| 2001-06-15 | 144 | 144 | 143 | 143 | 3,000 | 1,430 |
| 2001-06-14 | 143 | 149 | 143 | 144 | 24,000 | 1,440 |
| 2001-06-13 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2001-06-12 | 149 | 149 | 136 | 141 | 18,000 | 1,410 |
| 2001-06-11 | 150 | 150 | 141 | 144 | 22,000 | 1,440 |
| 2001-06-08 | 138 | 144 | 138 | 144 | 7,000 | 1,440 |
| 2001-06-07 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-06-06 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2001-06-05 | 137 | 137 | 136 | 136 | 3,000 | 1,360 |
| 2001-06-04 | 145 | 145 | 135 | 135 | 11,000 | 1,350 |
| 2001-06-01 | 136 | 138 | 136 | 138 | 3,000 | 1,380 |
| 2001-05-30 | 141 | 142 | 130 | 131 | 50,000 | 1,310 |
| 2001-05-29 | 140 | 145 | 139 | 139 | 14,000 | 1,390 |
| 2001-05-28 | 157 | 157 | 147 | 150 | 81,000 | 1,500 |
| 2001-05-25 | 130 | 130 | 125 | 125 | 25,000 | 1,250 |
| 2001-05-24 | 130 | 130 | 128 | 128 | 6,000 | 1,280 |
| 2001-05-22 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-05-21 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2001-05-18 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2001-05-17 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2001-05-16 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2001-05-15 | 130 | 130 | 126 | 126 | 9,000 | 1,260 |
| 2001-05-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-05-11 | 135 | 135 | 130 | 130 | 13,000 | 1,300 |
| 2001-05-10 | 140 | 140 | 130 | 130 | 9,000 | 1,300 |
| 2001-05-09 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2001-05-08 | 142 | 142 | 136 | 136 | 8,000 | 1,360 |
| 2001-05-07 | 145 | 145 | 143 | 143 | 7,000 | 1,430 |
| 2001-05-02 | 145 | 145 | 143 | 143 | 13,000 | 1,430 |
| 2001-05-01 | 135 | 142 | 135 | 140 | 38,000 | 1,400 |
| 2001-04-27 | 150 | 150 | 137 | 137 | 31,000 | 1,370 |
| 2001-04-26 | 140 | 150 | 135 | 150 | 66,000 | 1,500 |
| 2001-04-25 | 159 | 159 | 147 | 152 | 87,000 | 1,520 |
| 2001-04-24 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2001-04-23 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2001-04-20 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2001-04-19 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2001-04-18 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-04-17 | 109 | 109 | 102 | 102 | 4,000 | 1,020 |
| 2001-04-16 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2001-04-13 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2001-04-11 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2001-04-10 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 2001-04-09 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2001-04-06 | 102 | 105 | 102 | 105 | 4,000 | 1,050 |
| 2001-04-04 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2001-04-03 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2001-03-29 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2001-03-28 | 101 | 101 | 100 | 100 | 17,000 | 1,000 |
| 2001-03-26 | 101 | 101 | 101 | 101 | 7,000 | 1,010 |
| 2001-03-23 | 100 | 100 | 98 | 98 | 6,000 | 980 |
| 2001-03-22 | 100 | 100 | 98 | 98 | 10,000 | 980 |
| 2001-03-19 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2001-03-16 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2001-03-15 | 91 | 92 | 91 | 92 | 7,000 | 920 |
| 2001-03-14 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-03-13 | 101 | 101 | 86 | 90 | 12,000 | 900 |
| 2001-03-12 | 110 | 110 | 98 | 98 | 12,000 | 980 |
| 2001-03-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-03-07 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2001-03-06 | 100 | 101 | 100 | 100 | 15,000 | 1,000 |
| 2001-03-05 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2001-03-02 | 99 | 100 | 99 | 100 | 12,000 | 1,000 |
| 2001-03-01 | 101 | 101 | 96 | 96 | 10,000 | 960 |
| 2001-02-28 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2001-02-27 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2001-02-26 | 98 | 100 | 98 | 100 | 22,000 | 1,000 |
| 2001-02-23 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2001-02-22 | 100 | 100 | 95 | 96 | 11,000 | 960 |
| 2001-02-20 | 101 | 105 | 101 | 101 | 4,000 | 1,010 |
| 2001-02-19 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2001-02-16 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2001-02-15 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2001-02-13 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2001-02-09 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2001-02-08 | 104 | 104 | 100 | 100 | 4,000 | 1,000 |
| 2001-02-07 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2001-02-06 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2001-02-05 | 97 | 98 | 97 | 98 | 3,000 | 980 |
| 2001-02-02 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2001-02-01 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2001-01-30 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2001-01-26 | 110 | 110 | 110 | 110 | 12,000 | 1,100 |
| 2001-01-25 | 98 | 100 | 98 | 100 | 13,000 | 1,000 |
| 2001-01-24 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 2001-01-23 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2001-01-22 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2001-01-19 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 2001-01-18 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2001-01-17 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2001-01-16 | 96 | 96 | 94 | 94 | 2,000 | 940 |
| 2001-01-15 | 92 | 96 | 92 | 96 | 7,000 | 960 |
| 2001-01-12 | 95 | 95 | 92 | 92 | 7,000 | 920 |
| 2001-01-11 | 97 | 97 | 96 | 97 | 9,000 | 970 |
| 2001-01-10 | 100 | 100 | 99 | 99 | 7,000 | 990 |
| 2001-01-05 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-01-04 | 100 | 105 | 100 | 105 | 8,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
