6647 森尾電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 148 | 150 | 146 | 150 | 13,000 | 1,500 |
| 2003-12-29 | 137 | 148 | 135 | 148 | 57,000 | 1,480 |
| 2003-12-26 | 136 | 136 | 135 | 136 | 11,000 | 1,360 |
| 2003-12-25 | 133 | 135 | 133 | 133 | 11,000 | 1,330 |
| 2003-12-24 | 137 | 137 | 132 | 132 | 31,000 | 1,320 |
| 2003-12-22 | 134 | 134 | 133 | 134 | 41,000 | 1,340 |
| 2003-12-19 | 135 | 135 | 134 | 134 | 14,000 | 1,340 |
| 2003-12-18 | 135 | 137 | 132 | 137 | 44,000 | 1,370 |
| 2003-12-17 | 135 | 138 | 133 | 133 | 24,000 | 1,330 |
| 2003-12-16 | 140 | 140 | 136 | 136 | 30,000 | 1,360 |
| 2003-12-15 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-12-12 | 133 | 138 | 132 | 138 | 31,000 | 1,380 |
| 2003-12-11 | 133 | 135 | 132 | 132 | 19,000 | 1,320 |
| 2003-12-10 | 140 | 140 | 131 | 133 | 64,000 | 1,330 |
| 2003-12-09 | 141 | 141 | 136 | 136 | 22,000 | 1,360 |
| 2003-12-08 | 143 | 143 | 140 | 141 | 27,000 | 1,410 |
| 2003-12-05 | 144 | 144 | 140 | 140 | 10,000 | 1,400 |
| 2003-12-04 | 142 | 142 | 140 | 140 | 8,000 | 1,400 |
| 2003-12-03 | 140 | 140 | 138 | 140 | 9,000 | 1,400 |
| 2003-12-02 | 140 | 140 | 139 | 139 | 13,000 | 1,390 |
| 2003-12-01 | 145 | 145 | 140 | 140 | 15,000 | 1,400 |
| 2003-11-28 | 136 | 139 | 136 | 137 | 9,000 | 1,370 |
| 2003-11-27 | 138 | 138 | 136 | 136 | 9,000 | 1,360 |
| 2003-11-26 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2003-11-25 | 145 | 145 | 144 | 145 | 18,000 | 1,450 |
| 2003-11-21 | 134 | 134 | 133 | 133 | 14,000 | 1,330 |
| 2003-11-20 | 134 | 135 | 133 | 135 | 11,000 | 1,350 |
| 2003-11-19 | 133 | 140 | 133 | 133 | 20,000 | 1,330 |
| 2003-11-18 | 137 | 137 | 130 | 134 | 30,000 | 1,340 |
| 2003-11-17 | 139 | 139 | 125 | 139 | 38,000 | 1,390 |
| 2003-11-14 | 140 | 140 | 138 | 140 | 12,000 | 1,400 |
| 2003-11-13 | 145 | 145 | 143 | 144 | 7,000 | 1,440 |
| 2003-11-12 | 143 | 146 | 141 | 146 | 17,000 | 1,460 |
| 2003-11-11 | 146 | 146 | 143 | 143 | 34,000 | 1,430 |
| 2003-11-10 | 150 | 150 | 147 | 147 | 8,000 | 1,470 |
| 2003-11-07 | 153 | 153 | 145 | 145 | 15,000 | 1,450 |
| 2003-11-06 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2003-11-05 | 151 | 151 | 150 | 150 | 11,000 | 1,500 |
| 2003-11-04 | 150 | 151 | 150 | 150 | 16,000 | 1,500 |
| 2003-10-31 | 153 | 153 | 153 | 153 | 8,000 | 1,530 |
| 2003-10-30 | 153 | 153 | 152 | 153 | 6,000 | 1,530 |
| 2003-10-29 | 151 | 153 | 151 | 152 | 3,000 | 1,520 |
| 2003-10-28 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2003-10-27 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2003-10-24 | 150 | 152 | 150 | 150 | 15,000 | 1,500 |
| 2003-10-23 | 151 | 152 | 135 | 135 | 52,000 | 1,350 |
| 2003-10-22 | 155 | 155 | 153 | 153 | 7,000 | 1,530 |
| 2003-10-21 | 153 | 155 | 153 | 154 | 19,000 | 1,540 |
| 2003-10-20 | 152 | 155 | 151 | 151 | 20,000 | 1,510 |
| 2003-10-17 | 154 | 154 | 152 | 153 | 12,000 | 1,530 |
| 2003-10-16 | 154 | 155 | 151 | 155 | 6,000 | 1,550 |
| 2003-10-15 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2003-10-14 | 155 | 155 | 153 | 155 | 16,000 | 1,550 |
| 2003-10-10 | 153 | 153 | 151 | 153 | 18,000 | 1,530 |
| 2003-10-09 | 152 | 153 | 151 | 151 | 18,000 | 1,510 |
| 2003-10-08 | 152 | 154 | 152 | 152 | 20,000 | 1,520 |
| 2003-10-07 | 157 | 157 | 154 | 154 | 7,000 | 1,540 |
| 2003-10-06 | 155 | 157 | 155 | 156 | 24,000 | 1,560 |
| 2003-10-03 | 151 | 155 | 151 | 154 | 41,000 | 1,540 |
| 2003-10-02 | 152 | 152 | 150 | 150 | 15,000 | 1,500 |
| 2003-10-01 | 155 | 155 | 154 | 154 | 7,000 | 1,540 |
| 2003-09-30 | 153 | 154 | 152 | 152 | 15,000 | 1,520 |
| 2003-09-29 | 153 | 153 | 152 | 152 | 17,000 | 1,520 |
| 2003-09-26 | 156 | 156 | 153 | 153 | 8,000 | 1,530 |
| 2003-09-25 | 157 | 157 | 150 | 155 | 44,000 | 1,550 |
| 2003-09-24 | 157 | 157 | 155 | 155 | 37,000 | 1,550 |
| 2003-09-22 | 158 | 159 | 155 | 155 | 40,000 | 1,550 |
| 2003-09-19 | 158 | 159 | 157 | 158 | 19,000 | 1,580 |
| 2003-09-18 | 158 | 159 | 157 | 159 | 18,000 | 1,590 |
| 2003-09-17 | 157 | 159 | 157 | 158 | 18,000 | 1,580 |
| 2003-09-16 | 156 | 158 | 155 | 158 | 24,000 | 1,580 |
| 2003-09-12 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-09-11 | 158 | 158 | 155 | 155 | 13,000 | 1,550 |
| 2003-09-10 | 158 | 158 | 155 | 156 | 16,000 | 1,560 |
| 2003-09-09 | 159 | 159 | 155 | 158 | 25,000 | 1,580 |
| 2003-09-08 | 158 | 159 | 158 | 159 | 9,000 | 1,590 |
| 2003-09-05 | 157 | 158 | 156 | 156 | 21,000 | 1,560 |
| 2003-09-04 | 160 | 160 | 157 | 158 | 27,000 | 1,580 |
| 2003-09-03 | 161 | 161 | 160 | 160 | 23,000 | 1,600 |
| 2003-09-02 | 159 | 160 | 157 | 158 | 29,000 | 1,580 |
| 2003-09-01 | 159 | 159 | 155 | 157 | 30,000 | 1,570 |
| 2003-08-29 | 155 | 157 | 154 | 157 | 4,000 | 1,570 |
| 2003-08-28 | 156 | 156 | 155 | 155 | 20,000 | 1,550 |
| 2003-08-27 | 156 | 161 | 156 | 158 | 12,000 | 1,580 |
| 2003-08-26 | 161 | 161 | 156 | 156 | 22,000 | 1,560 |
| 2003-08-25 | 159 | 159 | 156 | 156 | 12,000 | 1,560 |
| 2003-08-22 | 157 | 159 | 157 | 158 | 27,000 | 1,580 |
| 2003-08-21 | 153 | 156 | 153 | 156 | 43,000 | 1,560 |
| 2003-08-20 | 155 | 155 | 153 | 154 | 22,000 | 1,540 |
| 2003-08-19 | 151 | 154 | 151 | 154 | 38,000 | 1,540 |
| 2003-08-18 | 149 | 150 | 147 | 149 | 26,000 | 1,490 |
| 2003-08-15 | 148 | 149 | 146 | 147 | 25,000 | 1,470 |
| 2003-08-14 | 148 | 148 | 145 | 145 | 7,000 | 1,450 |
| 2003-08-13 | 148 | 148 | 146 | 148 | 12,000 | 1,480 |
| 2003-08-12 | 144 | 147 | 144 | 147 | 7,000 | 1,470 |
| 2003-08-11 | 143 | 143 | 143 | 143 | 17,000 | 1,430 |
| 2003-08-08 | 146 | 146 | 143 | 143 | 14,000 | 1,430 |
| 2003-08-07 | 146 | 146 | 145 | 145 | 29,000 | 1,450 |
| 2003-08-06 | 150 | 150 | 147 | 149 | 18,000 | 1,490 |
| 2003-08-05 | 150 | 154 | 150 | 150 | 10,000 | 1,500 |
| 2003-08-04 | 154 | 154 | 149 | 150 | 21,000 | 1,500 |
| 2003-08-01 | 151 | 153 | 150 | 150 | 6,000 | 1,500 |
| 2003-07-31 | 152 | 153 | 150 | 152 | 17,000 | 1,520 |
| 2003-07-30 | 153 | 153 | 149 | 149 | 11,000 | 1,490 |
| 2003-07-29 | 153 | 153 | 151 | 151 | 7,000 | 1,510 |
| 2003-07-28 | 153 | 153 | 150 | 150 | 23,000 | 1,500 |
| 2003-07-25 | 155 | 155 | 145 | 148 | 39,000 | 1,480 |
| 2003-07-24 | 152 | 155 | 152 | 155 | 3,000 | 1,550 |
| 2003-07-23 | 149 | 153 | 149 | 152 | 18,000 | 1,520 |
| 2003-07-22 | 150 | 150 | 148 | 149 | 4,000 | 1,490 |
| 2003-07-18 | 150 | 150 | 145 | 150 | 44,000 | 1,500 |
| 2003-07-17 | 151 | 152 | 150 | 150 | 65,000 | 1,500 |
| 2003-07-16 | 163 | 167 | 155 | 155 | 68,000 | 1,550 |
| 2003-07-15 | 170 | 170 | 165 | 169 | 63,000 | 1,690 |
| 2003-07-14 | 175 | 175 | 160 | 168 | 162,000 | 1,680 |
| 2003-07-11 | 162 | 162 | 160 | 160 | 7,000 | 1,600 |
| 2003-07-10 | 169 | 169 | 156 | 161 | 52,000 | 1,610 |
| 2003-07-09 | 160 | 165 | 160 | 165 | 68,000 | 1,650 |
| 2003-07-08 | 164 | 164 | 155 | 155 | 72,000 | 1,550 |
| 2003-07-07 | 160 | 165 | 160 | 165 | 30,000 | 1,650 |
| 2003-07-04 | 159 | 160 | 158 | 160 | 27,000 | 1,600 |
| 2003-07-03 | 167 | 169 | 159 | 159 | 27,000 | 1,590 |
| 2003-07-02 | 170 | 170 | 164 | 165 | 48,000 | 1,650 |
| 2003-07-01 | 168 | 171 | 168 | 171 | 20,000 | 1,710 |
| 2003-06-30 | 171 | 172 | 165 | 169 | 72,000 | 1,690 |
| 2003-06-27 | 170 | 176 | 169 | 173 | 186,000 | 1,730 |
| 2003-06-26 | 160 | 167 | 158 | 167 | 57,000 | 1,670 |
| 2003-06-25 | 158 | 166 | 158 | 159 | 39,000 | 1,590 |
| 2003-06-24 | 158 | 159 | 151 | 159 | 55,000 | 1,590 |
| 2003-06-23 | 165 | 165 | 154 | 158 | 51,000 | 1,580 |
| 2003-06-20 | 164 | 164 | 156 | 163 | 58,000 | 1,630 |
| 2003-06-19 | 165 | 172 | 163 | 163 | 93,000 | 1,630 |
| 2003-06-18 | 166 | 168 | 162 | 163 | 50,000 | 1,630 |
| 2003-06-17 | 166 | 170 | 160 | 162 | 92,000 | 1,620 |
| 2003-06-16 | 185 | 185 | 168 | 171 | 130,000 | 1,710 |
| 2003-06-13 | 182 | 195 | 182 | 190 | 780,000 | 1,900 |
| 2003-06-12 | 168 | 181 | 167 | 178 | 415,000 | 1,780 |
| 2003-06-11 | 166 | 170 | 162 | 166 | 172,000 | 1,660 |
| 2003-06-10 | 164 | 170 | 159 | 164 | 297,000 | 1,640 |
| 2003-06-09 | 157 | 161 | 157 | 159 | 54,000 | 1,590 |
| 2003-06-06 | 158 | 158 | 154 | 156 | 100,000 | 1,560 |
| 2003-06-05 | 162 | 163 | 157 | 161 | 300,000 | 1,610 |
| 2003-06-04 | 163 | 165 | 158 | 162 | 634,000 | 1,620 |
| 2003-06-03 | 146 | 157 | 145 | 157 | 122,000 | 1,570 |
| 2003-06-02 | 148 | 150 | 144 | 145 | 32,000 | 1,450 |
| 2003-05-30 | 147 | 152 | 144 | 152 | 210,000 | 1,520 |
| 2003-05-29 | 140 | 146 | 140 | 142 | 34,000 | 1,420 |
| 2003-05-28 | 141 | 142 | 140 | 140 | 29,000 | 1,400 |
| 2003-05-27 | 142 | 142 | 140 | 140 | 25,000 | 1,400 |
| 2003-05-26 | 146 | 146 | 141 | 141 | 26,000 | 1,410 |
| 2003-05-23 | 147 | 149 | 142 | 147 | 32,000 | 1,470 |
| 2003-05-22 | 140 | 150 | 140 | 146 | 67,000 | 1,460 |
| 2003-05-21 | 140 | 141 | 139 | 139 | 18,000 | 1,390 |
| 2003-05-20 | 138 | 139 | 137 | 138 | 22,000 | 1,380 |
| 2003-05-19 | 141 | 141 | 138 | 140 | 26,000 | 1,400 |
| 2003-05-16 | 140 | 140 | 138 | 140 | 34,000 | 1,400 |
| 2003-05-15 | 143 | 143 | 138 | 140 | 41,000 | 1,400 |
| 2003-05-14 | 144 | 144 | 136 | 143 | 64,000 | 1,430 |
| 2003-05-13 | 145 | 147 | 145 | 146 | 45,000 | 1,460 |
| 2003-05-12 | 150 | 150 | 146 | 147 | 73,000 | 1,470 |
| 2003-05-09 | 145 | 151 | 145 | 150 | 58,000 | 1,500 |
| 2003-05-08 | 149 | 152 | 141 | 144 | 135,000 | 1,440 |
| 2003-05-07 | 158 | 158 | 147 | 148 | 288,000 | 1,480 |
| 2003-05-06 | 155 | 165 | 152 | 158 | 603,000 | 1,580 |
| 2003-05-02 | 132 | 160 | 128 | 155 | 266,000 | 1,550 |
| 2003-05-01 | 135 | 139 | 133 | 136 | 43,000 | 1,360 |
| 2003-04-30 | 136 | 136 | 135 | 135 | 13,000 | 1,350 |
| 2003-04-28 | 138 | 141 | 136 | 141 | 21,000 | 1,410 |
| 2003-04-25 | 137 | 141 | 134 | 136 | 23,000 | 1,360 |
| 2003-04-24 | 144 | 144 | 132 | 132 | 17,000 | 1,320 |
| 2003-04-23 | 140 | 147 | 140 | 145 | 16,000 | 1,450 |
| 2003-04-22 | 145 | 145 | 139 | 145 | 29,000 | 1,450 |
| 2003-04-21 | 149 | 154 | 145 | 145 | 31,000 | 1,450 |
| 2003-04-18 | 146 | 150 | 146 | 149 | 38,000 | 1,490 |
| 2003-04-17 | 150 | 150 | 148 | 150 | 11,000 | 1,500 |
| 2003-04-16 | 157 | 160 | 153 | 155 | 75,000 | 1,550 |
| 2003-04-15 | 150 | 160 | 140 | 160 | 67,000 | 1,600 |
| 2003-04-14 | 160 | 160 | 150 | 155 | 36,000 | 1,550 |
| 2003-04-11 | 161 | 161 | 155 | 160 | 71,000 | 1,600 |
| 2003-04-10 | 151 | 162 | 148 | 160 | 130,000 | 1,600 |
| 2003-04-09 | 139 | 153 | 138 | 153 | 53,000 | 1,530 |
| 2003-04-08 | 147 | 147 | 133 | 140 | 45,000 | 1,400 |
| 2003-04-07 | 157 | 157 | 150 | 150 | 55,000 | 1,500 |
| 2003-04-04 | 146 | 165 | 145 | 160 | 207,000 | 1,600 |
| 2003-04-03 | 136 | 150 | 135 | 148 | 173,000 | 1,480 |
| 2003-04-02 | 130 | 136 | 130 | 136 | 51,000 | 1,360 |
| 2003-04-01 | 121 | 131 | 120 | 130 | 32,000 | 1,300 |
| 2003-03-31 | 130 | 130 | 122 | 122 | 57,000 | 1,220 |
| 2003-03-28 | 127 | 130 | 127 | 128 | 25,000 | 1,280 |
| 2003-03-27 | 130 | 130 | 126 | 127 | 23,000 | 1,270 |
| 2003-03-26 | 125 | 130 | 125 | 130 | 3,000 | 1,300 |
| 2003-03-25 | 136 | 136 | 132 | 133 | 25,000 | 1,330 |
| 2003-03-24 | 128 | 139 | 128 | 139 | 70,000 | 1,390 |
| 2003-03-20 | 122 | 128 | 122 | 128 | 20,000 | 1,280 |
| 2003-03-19 | 127 | 127 | 123 | 123 | 9,000 | 1,230 |
| 2003-03-18 | 122 | 123 | 122 | 122 | 10,000 | 1,220 |
| 2003-03-17 | 125 | 125 | 121 | 121 | 14,000 | 1,210 |
| 2003-03-14 | 123 | 125 | 123 | 125 | 9,000 | 1,250 |
| 2003-03-13 | 123 | 123 | 122 | 123 | 7,000 | 1,230 |
| 2003-03-12 | 120 | 123 | 120 | 123 | 3,000 | 1,230 |
| 2003-03-11 | 118 | 123 | 118 | 123 | 4,000 | 1,230 |
| 2003-03-10 | 124 | 125 | 120 | 123 | 39,000 | 1,230 |
| 2003-03-07 | 129 | 129 | 126 | 126 | 24,000 | 1,260 |
| 2003-03-06 | 127 | 129 | 127 | 129 | 10,000 | 1,290 |
| 2003-03-05 | 129 | 129 | 128 | 128 | 6,000 | 1,280 |
| 2003-03-04 | 128 | 129 | 123 | 129 | 46,000 | 1,290 |
| 2003-03-03 | 129 | 130 | 125 | 130 | 32,000 | 1,300 |
| 2003-02-28 | 130 | 130 | 128 | 128 | 18,000 | 1,280 |
| 2003-02-26 | 130 | 130 | 129 | 130 | 9,000 | 1,300 |
| 2003-02-25 | 132 | 132 | 129 | 129 | 4,000 | 1,290 |
| 2003-02-24 | 132 | 133 | 131 | 131 | 10,000 | 1,310 |
| 2003-02-21 | 136 | 136 | 131 | 131 | 6,000 | 1,310 |
| 2003-02-20 | 135 | 138 | 134 | 138 | 20,000 | 1,380 |
| 2003-02-19 | 139 | 140 | 135 | 135 | 29,000 | 1,350 |
| 2003-02-18 | 142 | 142 | 141 | 141 | 28,000 | 1,410 |
| 2003-02-17 | 138 | 150 | 138 | 143 | 126,000 | 1,430 |
| 2003-02-14 | 132 | 138 | 132 | 138 | 48,000 | 1,380 |
| 2003-02-13 | 133 | 134 | 131 | 134 | 20,000 | 1,340 |
| 2003-02-12 | 130 | 133 | 130 | 133 | 5,000 | 1,330 |
| 2003-02-10 | 133 | 133 | 130 | 130 | 10,000 | 1,300 |
| 2003-02-07 | 129 | 132 | 129 | 132 | 7,000 | 1,320 |
| 2003-02-06 | 130 | 132 | 130 | 130 | 13,000 | 1,300 |
| 2003-02-05 | 127 | 131 | 127 | 131 | 5,000 | 1,310 |
| 2003-02-04 | 126 | 131 | 126 | 131 | 6,000 | 1,310 |
| 2003-02-03 | 126 | 128 | 126 | 128 | 4,000 | 1,280 |
| 2003-01-31 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2003-01-30 | 130 | 131 | 126 | 131 | 9,000 | 1,310 |
| 2003-01-29 | 128 | 133 | 128 | 133 | 9,000 | 1,330 |
| 2003-01-28 | 135 | 135 | 133 | 133 | 2,000 | 1,330 |
| 2003-01-27 | 135 | 139 | 130 | 139 | 31,000 | 1,390 |
| 2003-01-24 | 130 | 136 | 130 | 136 | 16,000 | 1,360 |
| 2003-01-23 | 128 | 135 | 127 | 135 | 24,000 | 1,350 |
| 2003-01-22 | 130 | 130 | 128 | 128 | 11,000 | 1,280 |
| 2003-01-21 | 126 | 130 | 126 | 130 | 12,000 | 1,300 |
| 2003-01-20 | 126 | 130 | 126 | 126 | 8,000 | 1,260 |
| 2003-01-17 | 126 | 128 | 126 | 128 | 9,000 | 1,280 |
| 2003-01-16 | 126 | 128 | 126 | 128 | 4,000 | 1,280 |
| 2003-01-15 | 132 | 132 | 125 | 125 | 21,000 | 1,250 |
| 2003-01-14 | 125 | 134 | 125 | 134 | 3,000 | 1,340 |
| 2003-01-10 | 125 | 133 | 124 | 132 | 14,000 | 1,320 |
| 2003-01-09 | 134 | 134 | 123 | 123 | 12,000 | 1,230 |
| 2003-01-08 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2003-01-07 | 124 | 126 | 124 | 126 | 2,000 | 1,260 |
| 2003-01-06 | 137 | 138 | 131 | 134 | 19,000 | 1,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
