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
