6647 森尾電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 237 | 237 | 237 | 237 | 7,000 | 2,370 |
| 2006-12-28 | 235 | 237 | 235 | 237 | 29,000 | 2,370 |
| 2006-12-27 | 231 | 235 | 231 | 235 | 19,000 | 2,350 |
| 2006-12-26 | 231 | 231 | 231 | 231 | 8,000 | 2,310 |
| 2006-12-25 | 230 | 230 | 223 | 226 | 9,000 | 2,260 |
| 2006-12-22 | 236 | 236 | 223 | 223 | 26,000 | 2,230 |
| 2006-12-21 | 226 | 231 | 225 | 231 | 70,000 | 2,310 |
| 2006-12-20 | 228 | 230 | 225 | 229 | 21,000 | 2,290 |
| 2006-12-19 | 228 | 229 | 223 | 228 | 24,000 | 2,280 |
| 2006-12-18 | 226 | 233 | 225 | 226 | 94,000 | 2,260 |
| 2006-12-15 | 234 | 234 | 225 | 227 | 77,000 | 2,270 |
| 2006-12-14 | 236 | 239 | 228 | 237 | 58,000 | 2,370 |
| 2006-12-13 | 230 | 240 | 228 | 240 | 32,000 | 2,400 |
| 2006-12-12 | 233 | 233 | 230 | 230 | 12,000 | 2,300 |
| 2006-12-11 | 241 | 241 | 232 | 237 | 57,000 | 2,370 |
| 2006-12-08 | 238 | 245 | 238 | 238 | 54,000 | 2,380 |
| 2006-12-07 | 248 | 252 | 245 | 248 | 24,000 | 2,480 |
| 2006-12-06 | 239 | 280 | 239 | 257 | 167,000 | 2,570 |
| 2006-12-05 | 240 | 240 | 236 | 236 | 15,000 | 2,360 |
| 2006-12-04 | 248 | 248 | 238 | 239 | 18,000 | 2,390 |
| 2006-12-01 | 240 | 250 | 239 | 250 | 14,000 | 2,500 |
| 2006-11-30 | 232 | 242 | 231 | 242 | 39,000 | 2,420 |
| 2006-11-29 | 235 | 236 | 231 | 232 | 12,000 | 2,320 |
| 2006-11-28 | 236 | 236 | 236 | 236 | 6,000 | 2,360 |
| 2006-11-27 | 238 | 240 | 237 | 237 | 53,000 | 2,370 |
| 2006-11-24 | 225 | 228 | 225 | 228 | 12,000 | 2,280 |
| 2006-11-22 | 221 | 225 | 220 | 225 | 64,000 | 2,250 |
| 2006-11-21 | 230 | 237 | 215 | 236 | 107,000 | 2,360 |
| 2006-11-20 | 239 | 247 | 236 | 240 | 23,000 | 2,400 |
| 2006-11-17 | 250 | 250 | 249 | 249 | 6,000 | 2,490 |
| 2006-11-16 | 250 | 258 | 250 | 256 | 74,000 | 2,560 |
| 2006-11-15 | 258 | 259 | 255 | 258 | 59,000 | 2,580 |
| 2006-11-14 | 258 | 263 | 255 | 260 | 36,000 | 2,600 |
| 2006-11-13 | 264 | 264 | 259 | 264 | 8,000 | 2,640 |
| 2006-11-10 | 262 | 270 | 262 | 269 | 48,000 | 2,690 |
| 2006-11-09 | 263 | 263 | 262 | 262 | 77,000 | 2,620 |
| 2006-11-08 | 257 | 265 | 257 | 265 | 50,000 | 2,650 |
| 2006-11-07 | 253 | 259 | 253 | 259 | 10,000 | 2,590 |
| 2006-11-06 | 247 | 257 | 247 | 252 | 16,000 | 2,520 |
| 2006-11-02 | 252 | 252 | 247 | 247 | 6,000 | 2,470 |
| 2006-11-01 | 256 | 256 | 252 | 252 | 35,000 | 2,520 |
| 2006-10-31 | 265 | 265 | 256 | 256 | 36,000 | 2,560 |
| 2006-10-30 | 260 | 261 | 260 | 260 | 6,000 | 2,600 |
| 2006-10-27 | 273 | 273 | 267 | 267 | 22,000 | 2,670 |
| 2006-10-26 | 272 | 272 | 267 | 271 | 9,000 | 2,710 |
| 2006-10-25 | 270 | 270 | 267 | 267 | 8,000 | 2,670 |
| 2006-10-24 | 264 | 274 | 264 | 266 | 22,000 | 2,660 |
| 2006-10-23 | 263 | 263 | 261 | 261 | 29,000 | 2,610 |
| 2006-10-20 | 266 | 266 | 265 | 265 | 9,000 | 2,650 |
| 2006-10-19 | 269 | 270 | 268 | 268 | 14,000 | 2,680 |
| 2006-10-18 | 264 | 272 | 264 | 269 | 17,000 | 2,690 |
| 2006-10-17 | 263 | 267 | 263 | 267 | 16,000 | 2,670 |
| 2006-10-16 | 256 | 271 | 255 | 266 | 51,000 | 2,660 |
| 2006-10-13 | 265 | 265 | 260 | 261 | 8,000 | 2,610 |
| 2006-10-12 | 278 | 278 | 263 | 265 | 41,000 | 2,650 |
| 2006-10-11 | 285 | 285 | 279 | 279 | 15,000 | 2,790 |
| 2006-10-10 | 289 | 289 | 285 | 288 | 78,000 | 2,880 |
| 2006-10-06 | 273 | 279 | 269 | 279 | 31,000 | 2,790 |
| 2006-10-05 | 276 | 278 | 270 | 278 | 81,000 | 2,780 |
| 2006-10-04 | 270 | 279 | 270 | 278 | 89,000 | 2,780 |
| 2006-10-03 | 270 | 270 | 270 | 270 | 62,000 | 2,700 |
| 2006-10-02 | 275 | 275 | 269 | 270 | 62,000 | 2,700 |
| 2006-09-29 | 268 | 295 | 268 | 280 | 127,000 | 2,800 |
| 2006-09-28 | 264 | 277 | 264 | 270 | 51,000 | 2,700 |
| 2006-09-27 | 262 | 266 | 262 | 266 | 31,000 | 2,660 |
| 2006-09-26 | 264 | 264 | 260 | 262 | 17,000 | 2,620 |
| 2006-09-25 | 261 | 262 | 260 | 260 | 29,000 | 2,600 |
| 2006-09-22 | 261 | 265 | 261 | 265 | 8,000 | 2,650 |
| 2006-09-21 | 266 | 266 | 256 | 266 | 29,000 | 2,660 |
| 2006-09-20 | 261 | 266 | 260 | 266 | 22,000 | 2,660 |
| 2006-09-19 | 267 | 270 | 258 | 266 | 53,000 | 2,660 |
| 2006-09-15 | 273 | 274 | 260 | 272 | 20,000 | 2,720 |
| 2006-09-14 | 272 | 287 | 255 | 273 | 177,000 | 2,730 |
| 2006-09-13 | 280 | 282 | 273 | 282 | 68,000 | 2,820 |
| 2006-09-12 | 291 | 295 | 282 | 287 | 49,000 | 2,870 |
| 2006-09-11 | 287 | 305 | 285 | 295 | 164,000 | 2,950 |
| 2006-09-08 | 290 | 290 | 266 | 280 | 91,000 | 2,800 |
| 2006-09-07 | 304 | 304 | 290 | 295 | 28,000 | 2,950 |
| 2006-09-06 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2006-09-05 | 315 | 316 | 315 | 315 | 30,000 | 3,150 |
| 2006-09-04 | 325 | 325 | 319 | 320 | 9,000 | 3,200 |
| 2006-09-01 | 330 | 331 | 327 | 327 | 60,000 | 3,270 |
| 2006-08-30 | 326 | 330 | 326 | 330 | 8,000 | 3,300 |
| 2006-08-29 | 340 | 347 | 331 | 331 | 23,000 | 3,310 |
| 2006-08-28 | 344 | 344 | 343 | 343 | 6,000 | 3,430 |
| 2006-08-25 | 339 | 340 | 339 | 339 | 13,000 | 3,390 |
| 2006-08-24 | 344 | 344 | 344 | 344 | 8,000 | 3,440 |
| 2006-08-23 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2006-08-22 | 335 | 344 | 335 | 343 | 17,000 | 3,430 |
| 2006-08-21 | 340 | 340 | 327 | 334 | 18,000 | 3,340 |
| 2006-08-18 | 345 | 345 | 340 | 344 | 11,000 | 3,440 |
| 2006-08-17 | 346 | 349 | 342 | 349 | 8,000 | 3,490 |
| 2006-08-16 | 350 | 350 | 347 | 349 | 8,000 | 3,490 |
| 2006-08-15 | 355 | 355 | 350 | 350 | 8,000 | 3,500 |
| 2006-08-14 | 358 | 358 | 345 | 345 | 15,000 | 3,450 |
| 2006-08-11 | 348 | 355 | 342 | 355 | 65,000 | 3,550 |
| 2006-08-10 | 339 | 345 | 339 | 345 | 39,000 | 3,450 |
| 2006-08-09 | 340 | 348 | 330 | 334 | 78,000 | 3,340 |
| 2006-08-08 | 332 | 340 | 332 | 338 | 19,000 | 3,380 |
| 2006-08-07 | 333 | 335 | 333 | 333 | 16,000 | 3,330 |
| 2006-08-04 | 333 | 333 | 333 | 333 | 8,000 | 3,330 |
| 2006-08-03 | 332 | 334 | 331 | 331 | 15,000 | 3,310 |
| 2006-08-02 | 339 | 339 | 336 | 336 | 18,000 | 3,360 |
| 2006-08-01 | 340 | 340 | 339 | 340 | 28,000 | 3,400 |
| 2006-07-31 | 339 | 340 | 335 | 336 | 64,000 | 3,360 |
| 2006-07-28 | 338 | 340 | 336 | 338 | 15,000 | 3,380 |
| 2006-07-27 | 340 | 341 | 340 | 340 | 12,000 | 3,400 |
| 2006-07-26 | 340 | 341 | 340 | 341 | 15,000 | 3,410 |
| 2006-07-25 | 335 | 340 | 335 | 340 | 32,000 | 3,400 |
| 2006-07-24 | 326 | 335 | 326 | 333 | 14,000 | 3,330 |
| 2006-07-21 | 330 | 330 | 326 | 326 | 8,000 | 3,260 |
| 2006-07-20 | 323 | 329 | 323 | 323 | 7,000 | 3,230 |
| 2006-07-19 | 325 | 326 | 315 | 320 | 17,000 | 3,200 |
| 2006-07-18 | 335 | 335 | 327 | 330 | 31,000 | 3,300 |
| 2006-07-14 | 337 | 337 | 332 | 332 | 21,000 | 3,320 |
| 2006-07-13 | 338 | 341 | 315 | 339 | 67,000 | 3,390 |
| 2006-07-12 | 337 | 339 | 333 | 339 | 34,000 | 3,390 |
| 2006-07-11 | 339 | 339 | 337 | 337 | 25,000 | 3,370 |
| 2006-07-10 | 332 | 338 | 330 | 338 | 38,000 | 3,380 |
| 2006-07-07 | 334 | 335 | 327 | 330 | 38,000 | 3,300 |
| 2006-07-06 | 328 | 333 | 325 | 333 | 16,000 | 3,330 |
| 2006-07-05 | 328 | 330 | 324 | 328 | 38,000 | 3,280 |
| 2006-07-04 | 333 | 333 | 328 | 330 | 50,000 | 3,300 |
| 2006-07-03 | 335 | 335 | 328 | 335 | 42,000 | 3,350 |
| 2006-06-30 | 340 | 340 | 334 | 339 | 37,000 | 3,390 |
| 2006-06-29 | 332 | 339 | 330 | 335 | 96,000 | 3,350 |
| 2006-06-28 | 320 | 330 | 320 | 330 | 116,000 | 3,300 |
| 2006-06-27 | 312 | 318 | 312 | 318 | 66,000 | 3,180 |
| 2006-06-26 | 312 | 313 | 310 | 312 | 123,000 | 3,120 |
| 2006-06-23 | 310 | 312 | 302 | 312 | 23,000 | 3,120 |
| 2006-06-22 | 302 | 312 | 302 | 311 | 21,000 | 3,110 |
| 2006-06-21 | 312 | 312 | 306 | 306 | 32,000 | 3,060 |
| 2006-06-20 | 313 | 315 | 308 | 308 | 62,000 | 3,080 |
| 2006-06-19 | 306 | 313 | 305 | 313 | 63,000 | 3,130 |
| 2006-06-16 | 305 | 308 | 304 | 306 | 28,000 | 3,060 |
| 2006-06-15 | 308 | 308 | 301 | 306 | 23,000 | 3,060 |
| 2006-06-14 | 290 | 309 | 290 | 308 | 42,000 | 3,080 |
| 2006-06-13 | 296 | 298 | 296 | 296 | 10,000 | 2,960 |
| 2006-06-12 | 307 | 307 | 301 | 301 | 39,000 | 3,010 |
| 2006-06-09 | 305 | 305 | 288 | 295 | 40,000 | 2,950 |
| 2006-06-08 | 302 | 307 | 290 | 290 | 31,000 | 2,900 |
| 2006-06-07 | 299 | 315 | 299 | 300 | 131,000 | 3,000 |
| 2006-06-06 | 298 | 300 | 290 | 298 | 32,000 | 2,980 |
| 2006-06-05 | 295 | 299 | 295 | 299 | 9,000 | 2,990 |
| 2006-06-02 | 300 | 300 | 290 | 300 | 28,000 | 3,000 |
| 2006-06-01 | 305 | 309 | 300 | 300 | 26,000 | 3,000 |
| 2006-05-31 | 309 | 309 | 300 | 305 | 9,000 | 3,050 |
| 2006-05-30 | 292 | 309 | 292 | 305 | 32,000 | 3,050 |
| 2006-05-29 | 290 | 295 | 290 | 295 | 16,000 | 2,950 |
| 2006-05-26 | 290 | 290 | 287 | 287 | 16,000 | 2,870 |
| 2006-05-25 | 289 | 290 | 285 | 290 | 136,000 | 2,900 |
| 2006-05-24 | 299 | 299 | 285 | 290 | 87,000 | 2,900 |
| 2006-05-23 | 291 | 334 | 291 | 296 | 271,000 | 2,960 |
| 2006-05-22 | 299 | 299 | 295 | 296 | 8,000 | 2,960 |
| 2006-05-19 | 285 | 300 | 285 | 300 | 70,000 | 3,000 |
| 2006-05-18 | 289 | 295 | 285 | 295 | 24,000 | 2,950 |
| 2006-05-17 | 291 | 294 | 285 | 294 | 42,000 | 2,940 |
| 2006-05-16 | 290 | 299 | 289 | 290 | 128,000 | 2,900 |
| 2006-05-15 | 290 | 295 | 275 | 285 | 91,000 | 2,850 |
| 2006-05-12 | 288 | 290 | 285 | 290 | 39,000 | 2,900 |
| 2006-05-11 | 285 | 291 | 285 | 291 | 7,000 | 2,910 |
| 2006-05-10 | 294 | 294 | 289 | 289 | 13,000 | 2,890 |
| 2006-05-09 | 293 | 294 | 285 | 294 | 15,000 | 2,940 |
| 2006-05-08 | 298 | 302 | 294 | 294 | 19,000 | 2,940 |
| 2006-05-02 | 296 | 302 | 291 | 293 | 115,000 | 2,930 |
| 2006-05-01 | 291 | 299 | 290 | 295 | 28,000 | 2,950 |
| 2006-04-28 | 290 | 290 | 287 | 290 | 14,000 | 2,900 |
| 2006-04-27 | 286 | 287 | 284 | 287 | 9,000 | 2,870 |
| 2006-04-26 | 290 | 290 | 283 | 287 | 26,000 | 2,870 |
| 2006-04-25 | 309 | 309 | 290 | 290 | 90,000 | 2,900 |
| 2006-04-24 | 290 | 300 | 290 | 300 | 220,000 | 3,000 |
| 2006-04-21 | 295 | 298 | 290 | 290 | 20,000 | 2,900 |
| 2006-04-20 | 296 | 296 | 290 | 290 | 8,000 | 2,900 |
| 2006-04-19 | 290 | 295 | 290 | 295 | 9,000 | 2,950 |
| 2006-04-18 | 286 | 296 | 286 | 289 | 28,000 | 2,890 |
| 2006-04-17 | 295 | 296 | 284 | 284 | 64,000 | 2,840 |
| 2006-04-14 | 292 | 295 | 287 | 290 | 39,000 | 2,900 |
| 2006-04-13 | 290 | 290 | 281 | 287 | 36,000 | 2,870 |
| 2006-04-12 | 289 | 295 | 289 | 290 | 32,000 | 2,900 |
| 2006-04-11 | 291 | 296 | 290 | 290 | 136,000 | 2,900 |
| 2006-04-10 | 291 | 291 | 287 | 288 | 61,000 | 2,880 |
| 2006-04-07 | 290 | 291 | 287 | 291 | 43,000 | 2,910 |
| 2006-04-06 | 288 | 293 | 288 | 290 | 298,000 | 2,900 |
| 2006-04-05 | 291 | 293 | 284 | 293 | 105,000 | 2,930 |
| 2006-04-04 | 280 | 292 | 280 | 289 | 64,000 | 2,890 |
| 2006-04-03 | 283 | 283 | 281 | 282 | 25,000 | 2,820 |
| 2006-03-31 | 277 | 283 | 277 | 283 | 57,000 | 2,830 |
| 2006-03-30 | 278 | 278 | 272 | 278 | 68,000 | 2,780 |
| 2006-03-29 | 280 | 280 | 276 | 278 | 84,000 | 2,780 |
| 2006-03-28 | 269 | 284 | 266 | 284 | 75,000 | 2,840 |
| 2006-03-27 | 257 | 270 | 255 | 270 | 47,000 | 2,700 |
| 2006-03-24 | 256 | 257 | 256 | 257 | 4,000 | 2,570 |
| 2006-03-23 | 261 | 261 | 251 | 255 | 12,000 | 2,550 |
| 2006-03-22 | 260 | 263 | 260 | 263 | 4,000 | 2,630 |
| 2006-03-20 | 255 | 260 | 255 | 260 | 21,000 | 2,600 |
| 2006-03-17 | 256 | 256 | 250 | 250 | 7,000 | 2,500 |
| 2006-03-15 | 261 | 261 | 259 | 259 | 11,000 | 2,590 |
| 2006-03-14 | 252 | 264 | 252 | 261 | 9,000 | 2,610 |
| 2006-03-13 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2006-03-10 | 259 | 259 | 249 | 249 | 5,000 | 2,490 |
| 2006-03-09 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2006-03-08 | 243 | 255 | 242 | 255 | 33,000 | 2,550 |
| 2006-03-07 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 2006-03-06 | 261 | 261 | 245 | 246 | 62,000 | 2,460 |
| 2006-03-03 | 245 | 260 | 241 | 260 | 13,000 | 2,600 |
| 2006-03-02 | 249 | 249 | 245 | 246 | 3,000 | 2,460 |
| 2006-03-01 | 242 | 245 | 240 | 245 | 10,000 | 2,450 |
| 2006-02-28 | 244 | 245 | 242 | 242 | 8,000 | 2,420 |
| 2006-02-27 | 244 | 244 | 238 | 239 | 26,000 | 2,390 |
| 2006-02-24 | 238 | 239 | 234 | 234 | 26,000 | 2,340 |
| 2006-02-23 | 239 | 239 | 229 | 233 | 69,000 | 2,330 |
| 2006-02-22 | 243 | 243 | 238 | 238 | 5,000 | 2,380 |
| 2006-02-21 | 245 | 245 | 229 | 232 | 30,000 | 2,320 |
| 2006-02-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2006-02-17 | 255 | 255 | 253 | 253 | 4,000 | 2,530 |
| 2006-02-16 | 259 | 260 | 259 | 259 | 10,000 | 2,590 |
| 2006-02-15 | 258 | 259 | 257 | 259 | 4,000 | 2,590 |
| 2006-02-14 | 257 | 257 | 251 | 252 | 5,000 | 2,520 |
| 2006-02-13 | 266 | 266 | 262 | 262 | 8,000 | 2,620 |
| 2006-02-10 | 272 | 272 | 264 | 271 | 13,000 | 2,710 |
| 2006-02-09 | 270 | 271 | 265 | 271 | 12,000 | 2,710 |
| 2006-02-08 | 272 | 272 | 265 | 265 | 23,000 | 2,650 |
| 2006-02-07 | 274 | 274 | 267 | 267 | 9,000 | 2,670 |
| 2006-02-06 | 267 | 274 | 266 | 273 | 42,000 | 2,730 |
| 2006-02-03 | 264 | 269 | 264 | 269 | 7,000 | 2,690 |
| 2006-02-02 | 263 | 269 | 263 | 269 | 14,000 | 2,690 |
| 2006-02-01 | 265 | 265 | 262 | 262 | 9,000 | 2,620 |
| 2006-01-31 | 269 | 269 | 264 | 265 | 8,000 | 2,650 |
| 2006-01-30 | 275 | 275 | 269 | 269 | 17,000 | 2,690 |
| 2006-01-27 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-01-26 | 278 | 280 | 276 | 276 | 26,000 | 2,760 |
| 2006-01-25 | 269 | 280 | 264 | 275 | 20,000 | 2,750 |
| 2006-01-24 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2006-01-23 | 263 | 263 | 258 | 258 | 14,000 | 2,580 |
| 2006-01-20 | 271 | 271 | 262 | 263 | 8,000 | 2,630 |
| 2006-01-19 | 261 | 261 | 256 | 261 | 6,000 | 2,610 |
| 2006-01-18 | 270 | 270 | 257 | 260 | 19,000 | 2,600 |
| 2006-01-17 | 277 | 277 | 270 | 270 | 43,000 | 2,700 |
| 2006-01-16 | 278 | 278 | 275 | 275 | 21,000 | 2,750 |
| 2006-01-13 | 282 | 282 | 274 | 279 | 17,000 | 2,790 |
| 2006-01-12 | 275 | 278 | 274 | 278 | 16,000 | 2,780 |
| 2006-01-11 | 279 | 279 | 274 | 274 | 13,000 | 2,740 |
| 2006-01-10 | 285 | 285 | 280 | 280 | 20,000 | 2,800 |
| 2006-01-06 | 286 | 287 | 283 | 283 | 6,000 | 2,830 |
| 2006-01-05 | 285 | 286 | 273 | 286 | 23,000 | 2,860 |
| 2006-01-04 | 287 | 288 | 283 | 287 | 20,000 | 2,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
