6647 森尾電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 129 | 141 | 129 | 141 | 13,000 | 1,410 |
| 2002-12-27 | 116 | 120 | 116 | 118 | 11,000 | 1,180 |
| 2002-12-26 | 118 | 118 | 114 | 115 | 12,000 | 1,150 |
| 2002-12-25 | 113 | 118 | 113 | 115 | 12,000 | 1,150 |
| 2002-12-24 | 113 | 116 | 110 | 116 | 38,000 | 1,160 |
| 2002-12-20 | 115 | 116 | 112 | 113 | 42,000 | 1,130 |
| 2002-12-19 | 123 | 125 | 120 | 125 | 8,000 | 1,250 |
| 2002-12-18 | 120 | 125 | 120 | 124 | 7,000 | 1,240 |
| 2002-12-17 | 123 | 125 | 120 | 125 | 9,000 | 1,250 |
| 2002-12-16 | 120 | 129 | 120 | 129 | 26,000 | 1,290 |
| 2002-12-13 | 125 | 125 | 124 | 125 | 22,000 | 1,250 |
| 2002-12-12 | 126 | 130 | 125 | 130 | 20,000 | 1,300 |
| 2002-12-11 | 130 | 130 | 125 | 128 | 6,000 | 1,280 |
| 2002-12-10 | 126 | 126 | 125 | 125 | 13,000 | 1,250 |
| 2002-12-09 | 131 | 131 | 125 | 125 | 31,000 | 1,250 |
| 2002-12-06 | 133 | 133 | 132 | 133 | 31,000 | 1,330 |
| 2002-12-05 | 125 | 126 | 125 | 126 | 8,000 | 1,260 |
| 2002-12-04 | 125 | 129 | 125 | 125 | 10,000 | 1,250 |
| 2002-12-03 | 131 | 131 | 125 | 125 | 11,000 | 1,250 |
| 2002-12-02 | 128 | 128 | 125 | 126 | 9,000 | 1,260 |
| 2002-11-29 | 129 | 131 | 129 | 131 | 16,000 | 1,310 |
| 2002-11-28 | 124 | 128 | 124 | 128 | 5,000 | 1,280 |
| 2002-11-27 | 121 | 127 | 120 | 127 | 5,000 | 1,270 |
| 2002-11-26 | 129 | 129 | 120 | 121 | 15,000 | 1,210 |
| 2002-11-25 | 128 | 130 | 124 | 124 | 12,000 | 1,240 |
| 2002-11-22 | 117 | 123 | 117 | 123 | 7,000 | 1,230 |
| 2002-11-21 | 117 | 117 | 117 | 117 | 11,000 | 1,170 |
| 2002-11-20 | 110 | 110 | 104 | 108 | 8,000 | 1,080 |
| 2002-11-19 | 117 | 117 | 112 | 112 | 3,000 | 1,120 |
| 2002-11-18 | 121 | 121 | 117 | 117 | 4,000 | 1,170 |
| 2002-11-15 | 118 | 120 | 118 | 118 | 11,000 | 1,180 |
| 2002-11-14 | 120 | 120 | 118 | 120 | 15,000 | 1,200 |
| 2002-11-13 | 123 | 124 | 120 | 120 | 9,000 | 1,200 |
| 2002-11-12 | 121 | 121 | 120 | 121 | 8,000 | 1,210 |
| 2002-11-11 | 120 | 122 | 120 | 120 | 23,000 | 1,200 |
| 2002-11-08 | 119 | 121 | 117 | 117 | 28,000 | 1,170 |
| 2002-11-07 | 119 | 120 | 119 | 120 | 6,000 | 1,200 |
| 2002-11-06 | 125 | 125 | 119 | 125 | 28,000 | 1,250 |
| 2002-11-05 | 121 | 125 | 120 | 125 | 38,000 | 1,250 |
| 2002-11-01 | 122 | 123 | 119 | 120 | 16,000 | 1,200 |
| 2002-10-31 | 128 | 128 | 121 | 121 | 8,000 | 1,210 |
| 2002-10-29 | 126 | 132 | 120 | 131 | 33,000 | 1,310 |
| 2002-10-28 | 134 | 134 | 127 | 133 | 8,000 | 1,330 |
| 2002-10-25 | 138 | 143 | 126 | 136 | 40,000 | 1,360 |
| 2002-10-21 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-10-18 | 144 | 144 | 135 | 140 | 8,000 | 1,400 |
| 2002-10-15 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2002-10-10 | 146 | 146 | 146 | 146 | 8,000 | 1,460 |
| 2002-10-09 | 140 | 148 | 140 | 148 | 6,000 | 1,480 |
| 2002-10-08 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2002-10-04 | 141 | 150 | 141 | 150 | 6,000 | 1,500 |
| 2002-10-03 | 150 | 150 | 145 | 145 | 5,000 | 1,450 |
| 2002-10-02 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2002-10-01 | 152 | 155 | 150 | 150 | 10,000 | 1,500 |
| 2002-09-30 | 155 | 160 | 150 | 160 | 25,000 | 1,600 |
| 2002-09-27 | 154 | 164 | 152 | 164 | 12,000 | 1,640 |
| 2002-09-26 | 159 | 164 | 150 | 164 | 7,000 | 1,640 |
| 2002-09-25 | 160 | 160 | 146 | 160 | 14,000 | 1,600 |
| 2002-09-24 | 150 | 150 | 145 | 150 | 19,000 | 1,500 |
| 2002-09-20 | 155 | 155 | 150 | 150 | 9,000 | 1,500 |
| 2002-09-19 | 150 | 165 | 149 | 165 | 24,000 | 1,650 |
| 2002-09-18 | 160 | 160 | 153 | 160 | 10,000 | 1,600 |
| 2002-09-17 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-09-13 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-09-11 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2002-09-10 | 159 | 165 | 155 | 165 | 23,000 | 1,650 |
| 2002-09-09 | 157 | 160 | 155 | 160 | 4,000 | 1,600 |
| 2002-09-06 | 162 | 162 | 152 | 153 | 13,000 | 1,530 |
| 2002-09-05 | 165 | 165 | 164 | 164 | 9,000 | 1,640 |
| 2002-09-04 | 165 | 167 | 165 | 167 | 45,000 | 1,670 |
| 2002-09-03 | 155 | 170 | 147 | 168 | 50,000 | 1,680 |
| 2002-09-02 | 160 | 160 | 155 | 155 | 4,000 | 1,550 |
| 2002-08-30 | 171 | 171 | 171 | 171 | 17,000 | 1,710 |
| 2002-08-29 | 158 | 173 | 158 | 173 | 8,000 | 1,730 |
| 2002-08-28 | 168 | 173 | 168 | 173 | 3,000 | 1,730 |
| 2002-08-26 | 175 | 175 | 165 | 165 | 4,000 | 1,650 |
| 2002-08-22 | 173 | 174 | 165 | 174 | 3,000 | 1,740 |
| 2002-08-21 | 163 | 175 | 163 | 175 | 7,000 | 1,750 |
| 2002-08-20 | 165 | 175 | 165 | 175 | 7,000 | 1,750 |
| 2002-08-19 | 162 | 178 | 162 | 178 | 35,000 | 1,780 |
| 2002-08-16 | 149 | 198 | 149 | 187 | 60,000 | 1,870 |
| 2002-08-15 | 149 | 156 | 149 | 156 | 2,000 | 1,560 |
| 2002-08-12 | 158 | 158 | 158 | 158 | 7,000 | 1,580 |
| 2002-08-09 | 154 | 154 | 152 | 152 | 3,000 | 1,520 |
| 2002-08-08 | 147 | 150 | 146 | 150 | 8,000 | 1,500 |
| 2002-08-06 | 147 | 147 | 146 | 146 | 4,000 | 1,460 |
| 2002-08-05 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-08-02 | 153 | 153 | 153 | 153 | 8,000 | 1,530 |
| 2002-07-31 | 153 | 160 | 153 | 160 | 3,000 | 1,600 |
| 2002-07-30 | 156 | 163 | 156 | 163 | 8,000 | 1,630 |
| 2002-07-29 | 147 | 147 | 144 | 145 | 17,000 | 1,450 |
| 2002-07-26 | 146 | 154 | 146 | 147 | 17,000 | 1,470 |
| 2002-07-25 | 161 | 161 | 155 | 156 | 9,000 | 1,560 |
| 2002-07-24 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2002-07-23 | 154 | 165 | 154 | 164 | 16,000 | 1,640 |
| 2002-07-18 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2002-07-16 | 145 | 158 | 145 | 156 | 4,000 | 1,560 |
| 2002-07-15 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-07-12 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2002-07-10 | 160 | 160 | 160 | 160 | 21,000 | 1,600 |
| 2002-07-09 | 148 | 152 | 148 | 152 | 5,000 | 1,520 |
| 2002-07-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-07-05 | 155 | 157 | 150 | 150 | 28,000 | 1,500 |
| 2002-07-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-07-03 | 147 | 150 | 147 | 150 | 2,000 | 1,500 |
| 2002-07-02 | 144 | 144 | 142 | 142 | 15,000 | 1,420 |
| 2002-07-01 | 145 | 155 | 142 | 155 | 29,000 | 1,550 |
| 2002-06-28 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2002-06-27 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2002-06-26 | 156 | 156 | 143 | 143 | 10,000 | 1,430 |
| 2002-06-25 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2002-06-21 | 150 | 159 | 150 | 159 | 4,000 | 1,590 |
| 2002-06-20 | 141 | 150 | 141 | 150 | 6,000 | 1,500 |
| 2002-06-19 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2002-06-18 | 157 | 157 | 155 | 155 | 12,000 | 1,550 |
| 2002-06-17 | 164 | 164 | 155 | 155 | 6,000 | 1,550 |
| 2002-06-14 | 169 | 170 | 164 | 166 | 19,000 | 1,660 |
| 2002-06-13 | 178 | 183 | 166 | 170 | 80,000 | 1,700 |
| 2002-06-12 | 168 | 172 | 168 | 172 | 15,000 | 1,720 |
| 2002-06-11 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2002-06-10 | 177 | 177 | 171 | 171 | 10,000 | 1,710 |
| 2002-06-07 | 172 | 175 | 170 | 170 | 8,000 | 1,700 |
| 2002-06-06 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2002-06-03 | 168 | 175 | 168 | 175 | 2,000 | 1,750 |
| 2002-05-31 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 2002-05-30 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2002-05-29 | 176 | 176 | 164 | 164 | 14,000 | 1,640 |
| 2002-05-28 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 2002-05-27 | 184 | 184 | 176 | 176 | 12,000 | 1,760 |
| 2002-05-24 | 181 | 184 | 179 | 179 | 32,000 | 1,790 |
| 2002-05-23 | 182 | 182 | 180 | 180 | 7,000 | 1,800 |
| 2002-05-22 | 180 | 184 | 180 | 184 | 16,000 | 1,840 |
| 2002-05-21 | 184 | 184 | 179 | 184 | 9,000 | 1,840 |
| 2002-05-20 | 178 | 185 | 177 | 185 | 24,000 | 1,850 |
| 2002-05-17 | 178 | 178 | 176 | 178 | 19,000 | 1,780 |
| 2002-05-15 | 175 | 180 | 175 | 180 | 12,000 | 1,800 |
| 2002-05-14 | 177 | 180 | 174 | 180 | 39,000 | 1,800 |
| 2002-05-13 | 168 | 168 | 165 | 165 | 2,000 | 1,650 |
| 2002-05-10 | 170 | 170 | 166 | 168 | 19,000 | 1,680 |
| 2002-05-09 | 163 | 166 | 163 | 166 | 5,000 | 1,660 |
| 2002-05-08 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2002-05-07 | 165 | 165 | 159 | 159 | 3,000 | 1,590 |
| 2002-05-02 | 158 | 165 | 158 | 165 | 3,000 | 1,650 |
| 2002-04-30 | 169 | 170 | 168 | 168 | 10,000 | 1,680 |
| 2002-04-26 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-04-25 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-04-24 | 160 | 167 | 160 | 167 | 4,000 | 1,670 |
| 2002-04-23 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2002-04-22 | 165 | 165 | 163 | 163 | 5,000 | 1,630 |
| 2002-04-19 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-04-18 | 162 | 165 | 155 | 165 | 25,000 | 1,650 |
| 2002-04-17 | 146 | 168 | 143 | 166 | 33,000 | 1,660 |
| 2002-04-16 | 141 | 146 | 141 | 146 | 7,000 | 1,460 |
| 2002-04-15 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2002-04-12 | 155 | 155 | 146 | 146 | 10,000 | 1,460 |
| 2002-04-10 | 158 | 158 | 154 | 154 | 10,000 | 1,540 |
| 2002-04-09 | 158 | 158 | 155 | 155 | 5,000 | 1,550 |
| 2002-04-08 | 156 | 157 | 156 | 157 | 2,000 | 1,570 |
| 2002-04-04 | 162 | 162 | 155 | 155 | 11,000 | 1,550 |
| 2002-04-03 | 160 | 162 | 160 | 162 | 3,000 | 1,620 |
| 2002-04-02 | 165 | 165 | 165 | 165 | 11,000 | 1,650 |
| 2002-04-01 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2002-03-28 | 167 | 167 | 165 | 165 | 2,000 | 1,650 |
| 2002-03-25 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2002-03-22 | 170 | 170 | 164 | 164 | 3,000 | 1,640 |
| 2002-03-19 | 170 | 171 | 170 | 170 | 9,000 | 1,700 |
| 2002-03-18 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2002-03-15 | 178 | 178 | 171 | 171 | 7,000 | 1,710 |
| 2002-03-14 | 178 | 180 | 171 | 180 | 7,000 | 1,800 |
| 2002-03-13 | 180 | 180 | 175 | 179 | 7,000 | 1,790 |
| 2002-03-12 | 185 | 185 | 175 | 180 | 18,000 | 1,800 |
| 2002-03-11 | 175 | 185 | 174 | 185 | 31,000 | 1,850 |
| 2002-03-08 | 191 | 192 | 173 | 175 | 45,000 | 1,750 |
| 2002-03-07 | 200 | 200 | 185 | 186 | 359,000 | 1,860 |
| 2002-03-06 | 180 | 200 | 175 | 200 | 114,000 | 2,000 |
| 2002-03-05 | 171 | 180 | 166 | 180 | 57,000 | 1,800 |
| 2002-03-04 | 175 | 175 | 165 | 170 | 55,000 | 1,700 |
| 2002-03-01 | 140 | 173 | 140 | 172 | 127,000 | 1,720 |
| 2002-02-28 | 140 | 140 | 136 | 140 | 6,000 | 1,400 |
| 2002-02-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-02-26 | 138 | 138 | 135 | 138 | 9,000 | 1,380 |
| 2002-02-25 | 138 | 138 | 133 | 135 | 32,000 | 1,350 |
| 2002-02-22 | 133 | 133 | 130 | 133 | 45,000 | 1,330 |
| 2002-02-21 | 135 | 135 | 132 | 132 | 2,000 | 1,320 |
| 2002-02-19 | 138 | 140 | 138 | 140 | 12,000 | 1,400 |
| 2002-02-18 | 133 | 138 | 133 | 138 | 19,000 | 1,380 |
| 2002-02-15 | 130 | 130 | 126 | 128 | 18,000 | 1,280 |
| 2002-02-14 | 139 | 140 | 128 | 130 | 18,000 | 1,300 |
| 2002-02-13 | 134 | 139 | 134 | 139 | 3,000 | 1,390 |
| 2002-02-12 | 142 | 142 | 142 | 142 | 8,000 | 1,420 |
| 2002-02-08 | 126 | 127 | 126 | 127 | 7,000 | 1,270 |
| 2002-02-07 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2002-02-06 | 138 | 138 | 132 | 132 | 4,000 | 1,320 |
| 2002-02-05 | 133 | 139 | 130 | 139 | 7,000 | 1,390 |
| 2002-02-04 | 140 | 140 | 135 | 138 | 8,000 | 1,380 |
| 2002-02-01 | 135 | 144 | 135 | 140 | 16,000 | 1,400 |
| 2002-01-31 | 135 | 135 | 131 | 133 | 4,000 | 1,330 |
| 2002-01-29 | 130 | 139 | 130 | 139 | 11,000 | 1,390 |
| 2002-01-28 | 147 | 147 | 130 | 130 | 15,000 | 1,300 |
| 2002-01-25 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2002-01-24 | 119 | 122 | 119 | 122 | 3,000 | 1,220 |
| 2002-01-23 | 120 | 120 | 119 | 119 | 15,000 | 1,190 |
| 2002-01-22 | 123 | 125 | 120 | 120 | 36,000 | 1,200 |
| 2002-01-21 | 123 | 123 | 122 | 122 | 6,000 | 1,220 |
| 2002-01-18 | 125 | 125 | 123 | 123 | 5,000 | 1,230 |
| 2002-01-17 | 123 | 125 | 123 | 125 | 2,000 | 1,250 |
| 2002-01-16 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-01-15 | 121 | 132 | 121 | 132 | 3,000 | 1,320 |
| 2002-01-11 | 132 | 133 | 132 | 132 | 11,000 | 1,320 |
| 2002-01-10 | 131 | 131 | 130 | 131 | 19,000 | 1,310 |
| 2002-01-09 | 130 | 130 | 125 | 128 | 9,000 | 1,280 |
| 2002-01-07 | 134 | 134 | 131 | 131 | 3,000 | 1,310 |
| 2002-01-04 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
