6647 森尾電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 277 | 290 | 276 | 286 | 132,000 | 2,860 |
| 2005-12-29 | 266 | 275 | 266 | 275 | 74,000 | 2,750 |
| 2005-12-28 | 268 | 270 | 264 | 269 | 36,000 | 2,690 |
| 2005-12-27 | 266 | 269 | 266 | 269 | 21,000 | 2,690 |
| 2005-12-26 | 270 | 270 | 266 | 267 | 47,000 | 2,670 |
| 2005-12-22 | 269 | 269 | 267 | 267 | 13,000 | 2,670 |
| 2005-12-21 | 267 | 268 | 265 | 268 | 28,000 | 2,680 |
| 2005-12-20 | 267 | 268 | 266 | 266 | 16,000 | 2,660 |
| 2005-12-19 | 267 | 268 | 267 | 267 | 6,000 | 2,670 |
| 2005-12-16 | 266 | 269 | 266 | 268 | 75,000 | 2,680 |
| 2005-12-15 | 267 | 267 | 266 | 266 | 7,000 | 2,660 |
| 2005-12-14 | 271 | 271 | 267 | 267 | 16,000 | 2,670 |
| 2005-12-13 | 270 | 275 | 270 | 271 | 11,000 | 2,710 |
| 2005-12-12 | 269 | 275 | 269 | 270 | 28,000 | 2,700 |
| 2005-12-09 | 275 | 275 | 267 | 267 | 14,000 | 2,670 |
| 2005-12-08 | 267 | 270 | 266 | 266 | 10,000 | 2,660 |
| 2005-12-07 | 268 | 270 | 267 | 267 | 11,000 | 2,670 |
| 2005-12-06 | 268 | 270 | 266 | 270 | 17,000 | 2,700 |
| 2005-12-05 | 270 | 271 | 266 | 266 | 6,000 | 2,660 |
| 2005-12-02 | 270 | 270 | 269 | 269 | 14,000 | 2,690 |
| 2005-12-01 | 261 | 268 | 261 | 268 | 28,000 | 2,680 |
| 2005-11-30 | 266 | 266 | 263 | 263 | 19,000 | 2,630 |
| 2005-11-29 | 265 | 266 | 265 | 265 | 6,000 | 2,650 |
| 2005-11-28 | 273 | 273 | 256 | 270 | 35,000 | 2,700 |
| 2005-11-25 | 274 | 274 | 269 | 272 | 6,000 | 2,720 |
| 2005-11-24 | 272 | 272 | 270 | 272 | 20,000 | 2,720 |
| 2005-11-22 | 276 | 280 | 272 | 272 | 28,000 | 2,720 |
| 2005-11-21 | 270 | 276 | 270 | 274 | 27,000 | 2,740 |
| 2005-11-18 | 273 | 279 | 269 | 273 | 34,000 | 2,730 |
| 2005-11-17 | 274 | 275 | 270 | 272 | 20,000 | 2,720 |
| 2005-11-16 | 273 | 278 | 272 | 277 | 41,000 | 2,770 |
| 2005-11-15 | 282 | 282 | 275 | 275 | 55,000 | 2,750 |
| 2005-11-14 | 281 | 289 | 275 | 282 | 497,000 | 2,820 |
| 2005-11-11 | 274 | 291 | 273 | 291 | 119,000 | 2,910 |
| 2005-11-10 | 271 | 275 | 270 | 270 | 61,000 | 2,700 |
| 2005-11-09 | 271 | 273 | 271 | 271 | 45,000 | 2,710 |
| 2005-11-08 | 271 | 273 | 271 | 273 | 20,000 | 2,730 |
| 2005-11-07 | 276 | 276 | 271 | 273 | 16,000 | 2,730 |
| 2005-11-04 | 272 | 275 | 271 | 273 | 13,000 | 2,730 |
| 2005-11-02 | 277 | 279 | 272 | 279 | 9,000 | 2,790 |
| 2005-10-31 | 279 | 279 | 270 | 274 | 17,000 | 2,740 |
| 2005-10-28 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2005-10-27 | 271 | 271 | 268 | 268 | 10,000 | 2,680 |
| 2005-10-26 | 268 | 276 | 268 | 276 | 13,000 | 2,760 |
| 2005-10-25 | 274 | 274 | 266 | 271 | 7,000 | 2,710 |
| 2005-10-24 | 268 | 274 | 265 | 274 | 11,000 | 2,740 |
| 2005-10-21 | 272 | 272 | 271 | 271 | 2,000 | 2,710 |
| 2005-10-20 | 280 | 280 | 271 | 271 | 13,000 | 2,710 |
| 2005-10-19 | 279 | 284 | 279 | 284 | 8,000 | 2,840 |
| 2005-10-18 | 286 | 286 | 274 | 279 | 8,000 | 2,790 |
| 2005-10-17 | 279 | 289 | 279 | 287 | 181,000 | 2,870 |
| 2005-10-14 | 270 | 280 | 265 | 280 | 63,000 | 2,800 |
| 2005-10-13 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2005-10-12 | 280 | 280 | 279 | 280 | 51,000 | 2,800 |
| 2005-10-11 | 288 | 288 | 280 | 280 | 29,000 | 2,800 |
| 2005-10-07 | 280 | 286 | 275 | 284 | 17,000 | 2,840 |
| 2005-10-06 | 277 | 287 | 273 | 286 | 81,000 | 2,860 |
| 2005-10-05 | 283 | 284 | 279 | 283 | 15,000 | 2,830 |
| 2005-10-04 | 275 | 284 | 273 | 284 | 26,000 | 2,840 |
| 2005-10-03 | 283 | 283 | 273 | 278 | 31,000 | 2,780 |
| 2005-09-30 | 275 | 293 | 272 | 284 | 266,000 | 2,840 |
| 2005-09-29 | 263 | 283 | 261 | 276 | 354,000 | 2,760 |
| 2005-09-28 | 263 | 266 | 262 | 264 | 27,000 | 2,640 |
| 2005-09-27 | 262 | 267 | 261 | 262 | 29,000 | 2,620 |
| 2005-09-26 | 266 | 267 | 261 | 266 | 13,000 | 2,660 |
| 2005-09-22 | 262 | 264 | 260 | 262 | 77,000 | 2,620 |
| 2005-09-21 | 262 | 264 | 254 | 263 | 54,000 | 2,630 |
| 2005-09-20 | 271 | 271 | 261 | 264 | 39,000 | 2,640 |
| 2005-09-16 | 268 | 274 | 264 | 269 | 26,000 | 2,690 |
| 2005-09-15 | 261 | 266 | 260 | 263 | 25,000 | 2,630 |
| 2005-09-14 | 259 | 261 | 258 | 261 | 17,000 | 2,610 |
| 2005-09-13 | 261 | 261 | 258 | 259 | 9,000 | 2,590 |
| 2005-09-12 | 268 | 268 | 260 | 263 | 17,000 | 2,630 |
| 2005-09-09 | 263 | 270 | 263 | 267 | 23,000 | 2,670 |
| 2005-09-08 | 268 | 284 | 264 | 264 | 241,000 | 2,640 |
| 2005-09-07 | 262 | 264 | 261 | 263 | 7,000 | 2,630 |
| 2005-09-06 | 260 | 268 | 260 | 260 | 31,000 | 2,600 |
| 2005-09-05 | 269 | 269 | 254 | 260 | 27,000 | 2,600 |
| 2005-09-02 | 270 | 271 | 265 | 266 | 54,000 | 2,660 |
| 2005-09-01 | 255 | 295 | 255 | 265 | 192,000 | 2,650 |
| 2005-08-31 | 252 | 252 | 250 | 250 | 13,000 | 2,500 |
| 2005-08-30 | 251 | 252 | 251 | 252 | 2,000 | 2,520 |
| 2005-08-29 | 256 | 256 | 251 | 253 | 12,000 | 2,530 |
| 2005-08-26 | 260 | 260 | 256 | 256 | 8,000 | 2,560 |
| 2005-08-25 | 259 | 259 | 257 | 257 | 2,000 | 2,570 |
| 2005-08-24 | 256 | 258 | 255 | 257 | 9,000 | 2,570 |
| 2005-08-23 | 257 | 258 | 254 | 254 | 15,000 | 2,540 |
| 2005-08-22 | 256 | 258 | 255 | 255 | 12,000 | 2,550 |
| 2005-08-19 | 259 | 259 | 258 | 258 | 4,000 | 2,580 |
| 2005-08-18 | 258 | 262 | 257 | 262 | 6,000 | 2,620 |
| 2005-08-17 | 260 | 260 | 257 | 257 | 11,000 | 2,570 |
| 2005-08-16 | 269 | 269 | 264 | 264 | 12,000 | 2,640 |
| 2005-08-15 | 260 | 262 | 255 | 262 | 16,000 | 2,620 |
| 2005-08-12 | 260 | 260 | 259 | 259 | 4,000 | 2,590 |
| 2005-08-11 | 260 | 265 | 260 | 265 | 3,000 | 2,650 |
| 2005-08-10 | 262 | 262 | 255 | 260 | 16,000 | 2,600 |
| 2005-08-09 | 255 | 264 | 255 | 264 | 11,000 | 2,640 |
| 2005-08-08 | 255 | 255 | 253 | 253 | 4,000 | 2,530 |
| 2005-08-05 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2005-08-04 | 266 | 267 | 263 | 265 | 15,000 | 2,650 |
| 2005-08-03 | 267 | 273 | 267 | 267 | 11,000 | 2,670 |
| 2005-08-02 | 267 | 269 | 267 | 268 | 13,000 | 2,680 |
| 2005-08-01 | 270 | 270 | 266 | 267 | 23,000 | 2,670 |
| 2005-07-29 | 274 | 274 | 268 | 268 | 42,000 | 2,680 |
| 2005-07-28 | 267 | 268 | 265 | 268 | 47,000 | 2,680 |
| 2005-07-27 | 257 | 264 | 256 | 262 | 70,000 | 2,620 |
| 2005-07-26 | 253 | 254 | 251 | 253 | 15,000 | 2,530 |
| 2005-07-25 | 255 | 255 | 251 | 251 | 5,000 | 2,510 |
| 2005-07-22 | 257 | 257 | 252 | 252 | 14,000 | 2,520 |
| 2005-07-21 | 255 | 256 | 253 | 254 | 15,000 | 2,540 |
| 2005-07-20 | 252 | 255 | 251 | 255 | 11,000 | 2,550 |
| 2005-07-19 | 255 | 256 | 252 | 252 | 26,000 | 2,520 |
| 2005-07-15 | 253 | 255 | 252 | 255 | 23,000 | 2,550 |
| 2005-07-14 | 253 | 254 | 253 | 253 | 9,000 | 2,530 |
| 2005-07-13 | 252 | 253 | 252 | 252 | 12,000 | 2,520 |
| 2005-07-12 | 261 | 261 | 251 | 256 | 21,000 | 2,560 |
| 2005-07-11 | 274 | 274 | 259 | 261 | 24,000 | 2,610 |
| 2005-07-08 | 255 | 261 | 255 | 258 | 12,000 | 2,580 |
| 2005-07-07 | 258 | 259 | 252 | 255 | 21,000 | 2,550 |
| 2005-07-06 | 258 | 258 | 257 | 257 | 6,000 | 2,570 |
| 2005-07-05 | 254 | 258 | 254 | 258 | 17,000 | 2,580 |
| 2005-07-04 | 256 | 256 | 253 | 253 | 18,000 | 2,530 |
| 2005-07-01 | 260 | 260 | 255 | 255 | 20,000 | 2,550 |
| 2005-06-30 | 255 | 256 | 255 | 255 | 12,000 | 2,550 |
| 2005-06-29 | 258 | 258 | 253 | 253 | 15,000 | 2,530 |
| 2005-06-28 | 255 | 258 | 253 | 254 | 11,000 | 2,540 |
| 2005-06-27 | 255 | 260 | 255 | 258 | 14,000 | 2,580 |
| 2005-06-24 | 258 | 258 | 255 | 255 | 13,000 | 2,550 |
| 2005-06-23 | 258 | 260 | 258 | 260 | 7,000 | 2,600 |
| 2005-06-22 | 268 | 268 | 260 | 260 | 41,000 | 2,600 |
| 2005-06-21 | 275 | 276 | 265 | 265 | 34,000 | 2,650 |
| 2005-06-20 | 275 | 285 | 275 | 280 | 238,000 | 2,800 |
| 2005-06-17 | 250 | 270 | 250 | 270 | 98,000 | 2,700 |
| 2005-06-16 | 261 | 261 | 255 | 255 | 57,000 | 2,550 |
| 2005-06-15 | 259 | 260 | 257 | 257 | 24,000 | 2,570 |
| 2005-06-14 | 253 | 260 | 253 | 260 | 19,000 | 2,600 |
| 2005-06-13 | 251 | 251 | 247 | 250 | 10,000 | 2,500 |
| 2005-06-10 | 267 | 267 | 261 | 261 | 5,000 | 2,610 |
| 2005-06-09 | 259 | 259 | 259 | 259 | 6,000 | 2,590 |
| 2005-06-08 | 260 | 264 | 258 | 259 | 29,000 | 2,590 |
| 2005-06-07 | 261 | 262 | 260 | 260 | 8,000 | 2,600 |
| 2005-06-06 | 250 | 259 | 250 | 259 | 31,000 | 2,590 |
| 2005-06-03 | 249 | 249 | 247 | 248 | 19,000 | 2,480 |
| 2005-06-02 | 243 | 249 | 243 | 245 | 19,000 | 2,450 |
| 2005-06-01 | 242 | 245 | 240 | 243 | 17,000 | 2,430 |
| 2005-05-31 | 241 | 244 | 240 | 240 | 13,000 | 2,400 |
| 2005-05-30 | 240 | 245 | 240 | 245 | 7,000 | 2,450 |
| 2005-05-27 | 245 | 249 | 242 | 242 | 20,000 | 2,420 |
| 2005-05-26 | 240 | 245 | 240 | 245 | 19,000 | 2,450 |
| 2005-05-25 | 248 | 248 | 239 | 239 | 59,000 | 2,390 |
| 2005-05-24 | 239 | 250 | 236 | 249 | 67,000 | 2,490 |
| 2005-05-23 | 245 | 245 | 229 | 230 | 166,000 | 2,300 |
| 2005-05-20 | 261 | 264 | 260 | 263 | 18,000 | 2,630 |
| 2005-05-19 | 270 | 275 | 265 | 270 | 14,000 | 2,700 |
| 2005-05-18 | 284 | 284 | 280 | 280 | 5,000 | 2,800 |
| 2005-05-17 | 270 | 270 | 261 | 261 | 21,000 | 2,610 |
| 2005-05-16 | 287 | 287 | 265 | 265 | 21,000 | 2,650 |
| 2005-05-13 | 285 | 290 | 282 | 289 | 30,000 | 2,890 |
| 2005-05-12 | 287 | 289 | 280 | 289 | 12,000 | 2,890 |
| 2005-05-11 | 290 | 293 | 289 | 292 | 26,000 | 2,920 |
| 2005-05-10 | 301 | 303 | 285 | 293 | 132,000 | 2,930 |
| 2005-05-09 | 291 | 300 | 290 | 296 | 275,000 | 2,960 |
| 2005-05-06 | 271 | 285 | 271 | 281 | 34,000 | 2,810 |
| 2005-05-02 | 263 | 267 | 259 | 262 | 7,000 | 2,620 |
| 2005-04-28 | 260 | 260 | 258 | 258 | 3,000 | 2,580 |
| 2005-04-27 | 255 | 262 | 255 | 258 | 9,000 | 2,580 |
| 2005-04-26 | 255 | 265 | 255 | 262 | 14,000 | 2,620 |
| 2005-04-25 | 268 | 268 | 251 | 251 | 32,000 | 2,510 |
| 2005-04-22 | 257 | 258 | 248 | 258 | 20,000 | 2,580 |
| 2005-04-21 | 246 | 247 | 237 | 247 | 38,000 | 2,470 |
| 2005-04-20 | 252 | 255 | 250 | 251 | 32,000 | 2,510 |
| 2005-04-19 | 238 | 244 | 238 | 239 | 58,000 | 2,390 |
| 2005-04-18 | 253 | 253 | 236 | 238 | 18,000 | 2,380 |
| 2005-04-15 | 261 | 261 | 255 | 256 | 39,000 | 2,560 |
| 2005-04-14 | 276 | 276 | 250 | 257 | 78,000 | 2,570 |
| 2005-04-13 | 283 | 283 | 275 | 275 | 35,000 | 2,750 |
| 2005-04-12 | 286 | 287 | 276 | 280 | 54,000 | 2,800 |
| 2005-04-11 | 291 | 291 | 285 | 285 | 46,000 | 2,850 |
| 2005-04-08 | 295 | 297 | 291 | 291 | 35,000 | 2,910 |
| 2005-04-07 | 294 | 297 | 291 | 294 | 41,000 | 2,940 |
| 2005-04-06 | 288 | 293 | 288 | 289 | 101,000 | 2,890 |
| 2005-04-05 | 287 | 293 | 286 | 290 | 203,000 | 2,900 |
| 2005-04-04 | 297 | 297 | 287 | 292 | 81,000 | 2,920 |
| 2005-04-01 | 304 | 304 | 293 | 300 | 237,000 | 3,000 |
| 2005-03-31 | 293 | 313 | 286 | 299 | 1,051,000 | 2,990 |
| 2005-03-30 | 265 | 285 | 263 | 283 | 516,000 | 2,830 |
| 2005-03-29 | 252 | 265 | 252 | 260 | 128,000 | 2,600 |
| 2005-03-28 | 250 | 255 | 248 | 248 | 48,000 | 2,480 |
| 2005-03-25 | 254 | 259 | 253 | 253 | 103,000 | 2,530 |
| 2005-03-24 | 258 | 260 | 253 | 253 | 101,000 | 2,530 |
| 2005-03-23 | 254 | 260 | 253 | 255 | 107,000 | 2,550 |
| 2005-03-22 | 245 | 252 | 245 | 252 | 60,000 | 2,520 |
| 2005-03-18 | 249 | 250 | 247 | 249 | 45,000 | 2,490 |
| 2005-03-17 | 250 | 250 | 246 | 249 | 95,000 | 2,490 |
| 2005-03-16 | 246 | 250 | 246 | 247 | 160,000 | 2,470 |
| 2005-03-15 | 254 | 254 | 244 | 246 | 100,000 | 2,460 |
| 2005-03-14 | 245 | 253 | 245 | 251 | 167,000 | 2,510 |
| 2005-03-11 | 243 | 244 | 240 | 243 | 73,000 | 2,430 |
| 2005-03-10 | 241 | 243 | 239 | 242 | 77,000 | 2,420 |
| 2005-03-09 | 238 | 242 | 238 | 242 | 31,000 | 2,420 |
| 2005-03-08 | 238 | 239 | 236 | 236 | 45,000 | 2,360 |
| 2005-03-07 | 238 | 241 | 236 | 236 | 74,000 | 2,360 |
| 2005-03-04 | 242 | 242 | 238 | 238 | 49,000 | 2,380 |
| 2005-03-03 | 239 | 243 | 235 | 240 | 160,000 | 2,400 |
| 2005-03-02 | 241 | 241 | 235 | 235 | 72,000 | 2,350 |
| 2005-03-01 | 237 | 240 | 234 | 236 | 83,000 | 2,360 |
| 2005-02-28 | 237 | 237 | 233 | 233 | 33,000 | 2,330 |
| 2005-02-25 | 230 | 235 | 229 | 229 | 53,000 | 2,290 |
| 2005-02-24 | 226 | 230 | 226 | 229 | 18,000 | 2,290 |
| 2005-02-23 | 225 | 232 | 225 | 232 | 55,000 | 2,320 |
| 2005-02-22 | 234 | 235 | 228 | 230 | 53,000 | 2,300 |
| 2005-02-21 | 244 | 244 | 234 | 234 | 89,000 | 2,340 |
| 2005-02-18 | 246 | 246 | 238 | 244 | 112,000 | 2,440 |
| 2005-02-17 | 233 | 244 | 233 | 244 | 233,000 | 2,440 |
| 2005-02-16 | 230 | 233 | 229 | 231 | 62,000 | 2,310 |
| 2005-02-15 | 228 | 237 | 228 | 230 | 147,000 | 2,300 |
| 2005-02-14 | 240 | 240 | 232 | 238 | 422,000 | 2,380 |
| 2005-02-10 | 221 | 221 | 219 | 219 | 73,000 | 2,190 |
| 2005-02-09 | 218 | 225 | 218 | 224 | 82,000 | 2,240 |
| 2005-02-08 | 213 | 222 | 212 | 221 | 110,000 | 2,210 |
| 2005-02-07 | 211 | 215 | 207 | 215 | 39,000 | 2,150 |
| 2005-02-04 | 220 | 220 | 206 | 213 | 90,000 | 2,130 |
| 2005-02-03 | 227 | 229 | 217 | 220 | 159,000 | 2,200 |
| 2005-02-02 | 210 | 228 | 209 | 227 | 492,000 | 2,270 |
| 2005-02-01 | 196 | 211 | 195 | 210 | 109,000 | 2,100 |
| 2005-01-31 | 197 | 199 | 194 | 194 | 65,000 | 1,940 |
| 2005-01-28 | 201 | 201 | 194 | 199 | 82,000 | 1,990 |
| 2005-01-27 | 209 | 210 | 202 | 202 | 69,000 | 2,020 |
| 2005-01-26 | 207 | 212 | 200 | 210 | 82,000 | 2,100 |
| 2005-01-25 | 215 | 219 | 201 | 209 | 230,000 | 2,090 |
| 2005-01-24 | 191 | 223 | 191 | 220 | 716,000 | 2,200 |
| 2005-01-21 | 182 | 191 | 181 | 191 | 81,000 | 1,910 |
| 2005-01-20 | 183 | 183 | 181 | 182 | 16,000 | 1,820 |
| 2005-01-19 | 183 | 183 | 180 | 181 | 34,000 | 1,810 |
| 2005-01-18 | 182 | 184 | 182 | 182 | 16,000 | 1,820 |
| 2005-01-17 | 182 | 184 | 181 | 181 | 17,000 | 1,810 |
| 2005-01-14 | 176 | 181 | 176 | 180 | 13,000 | 1,800 |
| 2005-01-13 | 179 | 183 | 178 | 178 | 29,000 | 1,780 |
| 2005-01-12 | 181 | 182 | 180 | 180 | 20,000 | 1,800 |
| 2005-01-11 | 185 | 185 | 178 | 181 | 34,000 | 1,810 |
| 2005-01-07 | 183 | 184 | 180 | 180 | 35,000 | 1,800 |
| 2005-01-06 | 177 | 185 | 177 | 185 | 113,000 | 1,850 |
| 2005-01-05 | 172 | 175 | 172 | 175 | 75,000 | 1,750 |
| 2005-01-04 | 172 | 173 | 170 | 173 | 11,000 | 1,730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
