6647 森尾電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	173	174	172	174	14,000	1,740
2004-12-29	174	174	172	174	6,000	1,740
2004-12-28	172	174	171	171	9,000	1,710
2004-12-27	175	175	170	170	28,000	1,700
2004-12-24	170	171	170	171	29,000	1,710
2004-12-22	171	173	168	169	24,000	1,690
2004-12-21	171	171	165	168	38,000	1,680
2004-12-20	171	171	171	171	7,000	1,710
2004-12-17	173	173	170	173	15,000	1,730
2004-12-16	170	170	170	170	13,000	1,700
2004-12-15	170	170	170	170	14,000	1,700
2004-12-14	170	174	170	174	6,000	1,740
2004-12-13	171	171	170	170	7,000	1,700
2004-12-10	174	174	170	170	40,000	1,700
2004-12-09	174	174	171	171	14,000	1,710
2004-12-08	172	172	171	171	7,000	1,710
2004-12-07	174	174	171	173	9,000	1,730
2004-12-06	174	174	174	174	1,000	1,740
2004-12-03	174	174	174	174	2,000	1,740
2004-12-02	181	181	181	181	2,000	1,810
2004-12-01	178	182	178	182	11,000	1,820
2004-11-30	175	175	173	173	2,000	1,730
2004-11-26	176	176	173	173	8,000	1,730
2004-11-25	177	180	177	178	4,000	1,780
2004-11-24	179	180	179	180	2,000	1,800
2004-11-22	178	179	175	176	27,000	1,760
2004-11-19	184	184	180	180	10,000	1,800
2004-11-18	176	185	176	179	68,000	1,790
2004-11-17	174	175	173	175	23,000	1,750
2004-11-16	174	174	171	174	11,000	1,740
2004-11-15	170	174	170	172	6,000	1,720
2004-11-12	174	174	169	170	12,000	1,700
2004-11-11	173	174	169	169	11,000	1,690
2004-11-10	169	172	167	172	20,000	1,720
2004-11-09	170	171	170	171	8,000	1,710
2004-11-08	170	170	170	170	9,000	1,700
2004-11-05	173	174	170	170	9,000	1,700
2004-11-04	172	172	172	172	1,000	1,720
2004-11-02	170	170	169	169	5,000	1,690
2004-11-01	170	172	170	172	4,000	1,720
2004-10-29	172	172	169	172	9,000	1,720
2004-10-26	177	177	170	175	7,000	1,750
2004-10-25	175	175	174	174	3,000	1,740
2004-10-22	171	171	170	170	7,000	1,700
2004-10-21	174	175	171	171	3,000	1,710
2004-10-20	170	177	170	171	10,000	1,710
2004-10-19	173	173	170	172	4,000	1,720
2004-10-18	169	169	169	169	6,000	1,690
2004-10-15	171	171	169	169	9,000	1,690
2004-10-14	175	176	175	175	5,000	1,750
2004-10-13	171	171	171	171	4,000	1,710
2004-10-12	173	175	170	174	12,000	1,740
2004-10-08	170	173	170	173	16,000	1,730
2004-10-07	172	173	172	173	4,000	1,730
2004-10-06	169	172	169	172	2,000	1,720
2004-10-05	177	177	168	168	7,000	1,680
2004-10-04	170	172	170	172	12,000	1,720
2004-10-01	168	172	168	168	12,000	1,680
2004-09-30	172	172	168	168	7,000	1,680
2004-09-29	168	170	168	168	11,000	1,680
2004-09-28	168	168	167	167	4,000	1,670
2004-09-27	174	174	174	174	3,000	1,740
2004-09-24	169	169	169	169	1,000	1,690
2004-09-22	174	174	168	168	20,000	1,680
2004-09-21	175	175	170	170	5,000	1,700
2004-09-17	168	169	168	169	4,000	1,690
2004-09-16	172	172	170	170	13,000	1,700
2004-09-15	172	172	172	172	6,000	1,720
2004-09-14	175	175	172	172	12,000	1,720
2004-09-13	169	169	169	169	1,000	1,690
2004-09-10	175	175	166	172	41,000	1,720
2004-09-09	175	175	172	172	19,000	1,720
2004-09-08	176	178	172	172	31,000	1,720
2004-09-07	175	176	175	176	9,000	1,760
2004-09-06	174	175	174	174	3,000	1,740
2004-09-03	176	177	175	175	11,000	1,750
2004-09-02	170	175	170	173	32,000	1,730
2004-09-01	173	175	173	175	4,000	1,750
2004-08-31	180	180	174	180	15,000	1,800
2004-08-30	173	180	173	179	29,000	1,790
2004-08-27	169	169	169	169	1,000	1,690
2004-08-26	173	173	168	168	4,000	1,680
2004-08-25	172	172	168	168	6,000	1,680
2004-08-24	172	172	167	170	4,000	1,700
2004-08-23	167	167	167	167	3,000	1,670
2004-08-20	163	170	163	170	5,000	1,700
2004-08-19	170	170	163	168	17,000	1,680
2004-08-18	167	167	161	162	9,000	1,620
2004-08-17	166	166	161	161	20,000	1,610
2004-08-16	170	170	164	164	5,000	1,640
2004-08-13	167	167	167	167	1,000	1,670
2004-08-11	176	176	174	174	5,000	1,740
2004-08-10	176	176	176	176	6,000	1,760
2004-08-09	165	169	164	169	21,000	1,690
2004-08-06	166	168	166	166	22,000	1,660
2004-08-05	167	172	167	168	18,000	1,680
2004-08-04	167	167	166	166	11,000	1,660
2004-08-03	172	172	170	170	16,000	1,700
2004-08-02	175	176	171	176	8,000	1,760
2004-07-30	175	175	174	174	14,000	1,740
2004-07-29	173	178	173	178	11,000	1,780
2004-07-28	184	184	184	184	8,000	1,840
2004-07-27	175	176	169	169	26,000	1,690
2004-07-26	185	189	180	180	13,000	1,800
2004-07-23	190	190	182	182	10,000	1,820
2004-07-22	192	192	189	190	6,000	1,900
2004-07-21	186	189	186	189	9,000	1,890
2004-07-20	187	189	184	189	3,000	1,890
2004-07-16	197	197	180	184	10,000	1,840
2004-07-15	190	190	184	184	36,000	1,840
2004-07-14	196	196	188	188	40,000	1,880
2004-07-13	196	199	195	197	32,000	1,970
2004-07-12	194	199	194	194	51,000	1,940
2004-07-09	190	194	188	194	27,000	1,940
2004-07-08	195	195	187	194	85,000	1,940
2004-07-07	199	204	187	191	88,000	1,910
2004-07-06	228	237	196	209	766,000	2,090
2004-07-05	188	233	185	226	609,000	2,260
2004-07-02	180	185	179	185	86,000	1,850
2004-07-01	179	179	179	179	14,000	1,790
2004-06-30	175	178	175	178	5,000	1,780
2004-06-29	177	177	177	177	6,000	1,770
2004-06-28	178	180	178	180	15,000	1,800
2004-06-25	175	178	175	178	37,000	1,780
2004-06-24	172	173	172	173	11,000	1,730
2004-06-23	170	171	170	170	7,000	1,700
2004-06-22	173	173	173	173	3,000	1,730
2004-06-21	175	175	173	173	3,000	1,730
2004-06-18	180	180	173	173	17,000	1,730
2004-06-17	179	179	174	179	31,000	1,790
2004-06-16	180	180	178	179	22,000	1,790
2004-06-15	177	180	177	177	26,000	1,770
2004-06-14	175	178	175	177	65,000	1,770
2004-06-11	169	177	169	174	73,000	1,740
2004-06-10	165	167	165	167	10,000	1,670
2004-06-09	167	167	163	165	26,000	1,650
2004-06-08	163	166	163	166	14,000	1,660
2004-06-07	160	162	157	162	6,000	1,620
2004-06-04	155	155	155	155	3,000	1,550
2004-06-03	155	157	155	155	22,000	1,550
2004-06-02	162	162	160	160	5,000	1,600
2004-06-01	160	160	160	160	1,000	1,600
2004-05-31	159	160	159	160	2,000	1,600
2004-05-28	162	162	162	162	8,000	1,620
2004-05-27	163	163	163	163	9,000	1,630
2004-05-26	165	165	163	163	5,000	1,630
2004-05-25	160	163	160	163	16,000	1,630
2004-05-24	165	165	160	160	7,000	1,600
2004-05-21	154	160	154	160	8,000	1,600
2004-05-20	154	154	154	154	2,000	1,540
2004-05-19	160	160	155	155	9,000	1,550
2004-05-18	147	150	147	150	19,000	1,500
2004-05-17	160	160	152	152	19,000	1,520
2004-05-14	167	167	163	163	2,000	1,630
2004-05-13	171	171	169	169	35,000	1,690
2004-05-12	160	160	160	160	5,000	1,600
2004-05-11	163	163	156	159	25,000	1,590
2004-05-10	170	173	163	163	28,000	1,630
2004-05-07	171	171	166	166	15,000	1,660
2004-05-06	173	173	172	172	17,000	1,720
2004-04-30	175	176	170	173	30,000	1,730
2004-04-28	179	179	175	175	18,000	1,750
2004-04-27	174	174	172	172	30,000	1,720
2004-04-26	179	179	173	174	56,000	1,740
2004-04-23	183	184	182	182	11,000	1,820
2004-04-22	184	184	182	182	8,000	1,820
2004-04-21	181	182	180	181	16,000	1,810
2004-04-20	180	182	178	180	17,000	1,800
2004-04-19	184	184	180	180	25,000	1,800
2004-04-16	184	184	183	183	4,000	1,830
2004-04-15	190	192	180	180	66,000	1,800
2004-04-14	179	185	178	185	83,000	1,850
2004-04-13	178	180	178	178	20,000	1,780
2004-04-12	179	179	177	178	21,000	1,780
2004-04-09	178	178	175	177	15,000	1,770
2004-04-08	180	180	179	180	33,000	1,800
2004-04-07	180	182	179	181	32,000	1,810
2004-04-06	179	180	177	180	31,000	1,800
2004-04-05	179	179	177	177	41,000	1,770
2004-04-02	177	178	175	176	29,000	1,760
2004-04-01	180	180	176	177	23,000	1,770
2004-03-31	175	178	172	175	14,000	1,750
2004-03-30	178	179	178	178	27,000	1,780
2004-03-29	179	179	177	178	28,000	1,780
2004-03-26	182	182	175	178	48,000	1,780
2004-03-25	182	185	180	185	59,000	1,850
2004-03-24	179	182	178	179	44,000	1,790
2004-03-23	179	180	177	180	28,000	1,800
2004-03-22	180	180	172	180	88,000	1,800
2004-03-19	179	180	175	180	59,000	1,800
2004-03-18	178	183	178	182	46,000	1,820
2004-03-17	175	178	175	178	25,000	1,780
2004-03-16	175	178	175	176	42,000	1,760
2004-03-15	172	178	172	176	18,000	1,760
2004-03-12	168	174	168	170	32,000	1,700
2004-03-11	175	176	170	176	58,000	1,760
2004-03-10	175	177	174	176	64,000	1,760
2004-03-09	169	180	169	177	111,000	1,770
2004-03-08	163	166	163	166	78,000	1,660
2004-03-05	163	163	161	163	34,000	1,630
2004-03-04	160	163	160	163	29,000	1,630
2004-03-03	161	162	160	162	25,000	1,620
2004-03-02	159	160	157	160	24,000	1,600
2004-03-01	158	159	155	159	39,000	1,590
2004-02-27	158	159	155	159	24,000	1,590
2004-02-26	159	159	158	158	11,000	1,580
2004-02-25	157	158	156	158	11,000	1,580
2004-02-24	155	155	155	155	15,000	1,550
2004-02-23	155	156	155	155	9,000	1,550
2004-02-20	156	156	155	155	10,000	1,550
2004-02-19	156	156	155	155	7,000	1,550
2004-02-18	158	158	155	155	3,000	1,550
2004-02-17	155	159	155	159	9,000	1,590
2004-02-16	155	155	155	155	7,000	1,550
2004-02-13	155	155	154	154	5,000	1,540
2004-02-12	153	153	153	153	1,000	1,530
2004-02-10	159	159	155	155	9,000	1,550
2004-02-09	155	155	155	155	6,000	1,550
2004-02-06	155	155	152	152	14,000	1,520
2004-02-05	152	152	152	152	2,000	1,520
2004-02-04	151	157	151	157	4,000	1,570
2004-02-02	155	158	155	155	15,000	1,550
2004-01-30	156	156	156	156	5,000	1,560
2004-01-29	157	158	157	157	8,000	1,570
2004-01-28	157	157	157	157	7,000	1,570
2004-01-27	159	159	157	157	30,000	1,570
2004-01-26	158	158	158	158	14,000	1,580
2004-01-23	157	157	156	157	15,000	1,570
2004-01-22	159	159	159	159	4,000	1,590
2004-01-21	156	159	156	159	7,000	1,590
2004-01-20	157	158	156	156	11,000	1,560
2004-01-19	157	157	157	157	20,000	1,570
2004-01-16	155	156	155	156	6,000	1,560
2004-01-15	158	159	155	159	34,000	1,590
2004-01-14	160	161	157	161	18,000	1,610
2004-01-13	156	160	156	160	56,000	1,600
2004-01-09	151	155	151	153	28,000	1,530
2004-01-08	148	150	148	150	9,000	1,500
2004-01-07	149	149	145	145	2,000	1,450
2004-01-05	151	151	151	151	5,000	1,510

分割・併合履歴： [2017-09-27]1株→0.1株