6647 森尾電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 150 | 152 | 150 | 152 | 6,000 | 1,520 |
| 2007-12-26 | 152 | 154 | 151 | 154 | 9,000 | 1,540 |
| 2007-12-25 | 161 | 161 | 150 | 150 | 10,000 | 1,500 |
| 2007-12-21 | 148 | 150 | 147 | 148 | 9,000 | 1,480 |
| 2007-12-20 | 151 | 152 | 148 | 148 | 61,000 | 1,480 |
| 2007-12-19 | 152 | 155 | 152 | 152 | 34,000 | 1,520 |
| 2007-12-18 | 154 | 154 | 150 | 150 | 17,000 | 1,500 |
| 2007-12-17 | 161 | 161 | 151 | 151 | 22,000 | 1,510 |
| 2007-12-14 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-12-13 | 162 | 178 | 160 | 163 | 78,000 | 1,630 |
| 2007-12-12 | 162 | 165 | 159 | 164 | 9,000 | 1,640 |
| 2007-12-11 | 165 | 166 | 165 | 165 | 7,000 | 1,650 |
| 2007-12-10 | 169 | 169 | 169 | 169 | 7,000 | 1,690 |
| 2007-12-07 | 172 | 172 | 167 | 167 | 7,000 | 1,670 |
| 2007-12-06 | 159 | 159 | 158 | 158 | 15,000 | 1,580 |
| 2007-12-04 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2007-12-03 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2007-11-30 | 158 | 159 | 155 | 156 | 21,000 | 1,560 |
| 2007-11-29 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-11-27 | 154 | 163 | 153 | 163 | 12,000 | 1,630 |
| 2007-11-26 | 172 | 172 | 169 | 169 | 8,000 | 1,690 |
| 2007-11-22 | 150 | 152 | 146 | 152 | 19,000 | 1,520 |
| 2007-11-21 | 152 | 152 | 151 | 151 | 2,000 | 1,510 |
| 2007-11-20 | 154 | 154 | 150 | 151 | 20,000 | 1,510 |
| 2007-11-19 | 154 | 157 | 154 | 156 | 21,000 | 1,560 |
| 2007-11-16 | 166 | 166 | 155 | 157 | 27,000 | 1,570 |
| 2007-11-15 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2007-11-14 | 157 | 163 | 157 | 163 | 4,000 | 1,630 |
| 2007-11-13 | 159 | 160 | 155 | 155 | 13,000 | 1,550 |
| 2007-11-12 | 164 | 164 | 154 | 155 | 38,000 | 1,550 |
| 2007-11-09 | 163 | 166 | 161 | 164 | 16,000 | 1,640 |
| 2007-11-08 | 165 | 168 | 161 | 168 | 27,000 | 1,680 |
| 2007-11-07 | 173 | 173 | 171 | 171 | 2,000 | 1,710 |
| 2007-11-06 | 171 | 173 | 171 | 173 | 3,000 | 1,730 |
| 2007-11-05 | 179 | 179 | 173 | 173 | 7,000 | 1,730 |
| 2007-11-02 | 180 | 188 | 175 | 180 | 12,000 | 1,800 |
| 2007-11-01 | 185 | 189 | 180 | 180 | 14,000 | 1,800 |
| 2007-10-31 | 175 | 180 | 175 | 180 | 8,000 | 1,800 |
| 2007-10-30 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2007-10-29 | 180 | 180 | 173 | 173 | 16,000 | 1,730 |
| 2007-10-26 | 172 | 175 | 170 | 175 | 52,000 | 1,750 |
| 2007-10-25 | 193 | 193 | 177 | 177 | 35,000 | 1,770 |
| 2007-10-24 | 197 | 197 | 186 | 189 | 88,000 | 1,890 |
| 2007-10-23 | 175 | 195 | 175 | 195 | 153,000 | 1,950 |
| 2007-10-22 | 164 | 172 | 160 | 172 | 18,000 | 1,720 |
| 2007-10-19 | 170 | 172 | 165 | 165 | 17,000 | 1,650 |
| 2007-10-18 | 165 | 171 | 165 | 171 | 20,000 | 1,710 |
| 2007-10-17 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2007-10-16 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2007-10-15 | 168 | 169 | 168 | 169 | 8,000 | 1,690 |
| 2007-10-12 | 165 | 165 | 164 | 164 | 11,000 | 1,640 |
| 2007-10-11 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2007-10-10 | 171 | 171 | 169 | 169 | 21,000 | 1,690 |
| 2007-10-09 | 164 | 166 | 164 | 166 | 9,000 | 1,660 |
| 2007-10-05 | 167 | 167 | 161 | 163 | 10,000 | 1,630 |
| 2007-10-04 | 167 | 167 | 163 | 165 | 16,000 | 1,650 |
| 2007-10-03 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2007-10-02 | 162 | 164 | 162 | 163 | 8,000 | 1,630 |
| 2007-10-01 | 163 | 163 | 162 | 162 | 19,000 | 1,620 |
| 2007-09-28 | 168 | 168 | 159 | 161 | 38,000 | 1,610 |
| 2007-09-27 | 164 | 170 | 164 | 169 | 21,000 | 1,690 |
| 2007-09-26 | 161 | 161 | 157 | 157 | 14,000 | 1,570 |
| 2007-09-25 | 170 | 170 | 155 | 158 | 34,000 | 1,580 |
| 2007-09-21 | 160 | 160 | 158 | 159 | 21,000 | 1,590 |
| 2007-09-19 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2007-09-18 | 162 | 162 | 162 | 162 | 8,000 | 1,620 |
| 2007-09-14 | 174 | 174 | 162 | 165 | 10,000 | 1,650 |
| 2007-09-13 | 170 | 170 | 165 | 167 | 20,000 | 1,670 |
| 2007-09-12 | 170 | 170 | 169 | 170 | 8,000 | 1,700 |
| 2007-09-11 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-09-10 | 185 | 185 | 170 | 170 | 10,000 | 1,700 |
| 2007-09-07 | 175 | 175 | 169 | 169 | 6,000 | 1,690 |
| 2007-09-06 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2007-09-05 | 173 | 173 | 172 | 172 | 6,000 | 1,720 |
| 2007-09-04 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-09-03 | 178 | 178 | 174 | 174 | 5,000 | 1,740 |
| 2007-08-31 | 175 | 175 | 174 | 175 | 16,000 | 1,750 |
| 2007-08-29 | 168 | 168 | 167 | 167 | 6,000 | 1,670 |
| 2007-08-28 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2007-08-27 | 175 | 177 | 171 | 171 | 18,000 | 1,710 |
| 2007-08-24 | 174 | 174 | 170 | 170 | 13,000 | 1,700 |
| 2007-08-23 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2007-08-22 | 164 | 171 | 164 | 169 | 13,000 | 1,690 |
| 2007-08-21 | 160 | 170 | 160 | 169 | 35,000 | 1,690 |
| 2007-08-20 | 163 | 166 | 159 | 160 | 28,000 | 1,600 |
| 2007-08-17 | 165 | 166 | 155 | 160 | 50,000 | 1,600 |
| 2007-08-16 | 165 | 165 | 155 | 160 | 65,000 | 1,600 |
| 2007-08-15 | 166 | 168 | 166 | 168 | 10,000 | 1,680 |
| 2007-08-14 | 171 | 173 | 169 | 170 | 16,000 | 1,700 |
| 2007-08-13 | 162 | 180 | 162 | 174 | 169,000 | 1,740 |
| 2007-08-10 | 192 | 192 | 186 | 186 | 81,000 | 1,860 |
| 2007-08-09 | 199 | 200 | 190 | 200 | 39,000 | 2,000 |
| 2007-08-08 | 201 | 203 | 195 | 198 | 30,000 | 1,980 |
| 2007-08-07 | 198 | 205 | 196 | 201 | 35,000 | 2,010 |
| 2007-08-06 | 201 | 203 | 176 | 203 | 86,000 | 2,030 |
| 2007-08-03 | 214 | 219 | 205 | 205 | 138,000 | 2,050 |
| 2007-08-02 | 206 | 215 | 201 | 211 | 248,000 | 2,110 |
| 2007-08-01 | 199 | 203 | 194 | 203 | 93,000 | 2,030 |
| 2007-07-31 | 192 | 206 | 192 | 200 | 168,000 | 2,000 |
| 2007-07-30 | 185 | 191 | 182 | 191 | 33,000 | 1,910 |
| 2007-07-27 | 185 | 189 | 185 | 185 | 40,000 | 1,850 |
| 2007-07-26 | 189 | 190 | 188 | 190 | 29,000 | 1,900 |
| 2007-07-25 | 190 | 190 | 187 | 190 | 20,000 | 1,900 |
| 2007-07-24 | 190 | 190 | 187 | 189 | 25,000 | 1,890 |
| 2007-07-23 | 191 | 191 | 186 | 187 | 41,000 | 1,870 |
| 2007-07-20 | 185 | 191 | 182 | 190 | 62,000 | 1,900 |
| 2007-07-19 | 186 | 189 | 182 | 183 | 70,000 | 1,830 |
| 2007-07-18 | 193 | 194 | 185 | 187 | 51,000 | 1,870 |
| 2007-07-17 | 189 | 195 | 188 | 195 | 82,000 | 1,950 |
| 2007-07-13 | 201 | 210 | 198 | 198 | 89,000 | 1,980 |
| 2007-07-12 | 222 | 230 | 200 | 202 | 658,000 | 2,020 |
| 2007-07-11 | 190 | 218 | 188 | 212 | 686,000 | 2,120 |
| 2007-07-10 | 195 | 195 | 190 | 192 | 116,000 | 1,920 |
| 2007-07-09 | 181 | 194 | 181 | 193 | 232,000 | 1,930 |
| 2007-07-06 | 183 | 184 | 179 | 181 | 38,000 | 1,810 |
| 2007-07-05 | 182 | 182 | 180 | 180 | 21,000 | 1,800 |
| 2007-07-04 | 182 | 182 | 182 | 182 | 12,000 | 1,820 |
| 2007-07-03 | 183 | 183 | 180 | 181 | 14,000 | 1,810 |
| 2007-07-02 | 180 | 182 | 180 | 182 | 21,000 | 1,820 |
| 2007-06-29 | 180 | 180 | 179 | 179 | 11,000 | 1,790 |
| 2007-06-28 | 180 | 181 | 179 | 180 | 17,000 | 1,800 |
| 2007-06-27 | 182 | 182 | 180 | 181 | 16,000 | 1,810 |
| 2007-06-26 | 182 | 183 | 181 | 181 | 25,000 | 1,810 |
| 2007-06-25 | 185 | 185 | 182 | 183 | 28,000 | 1,830 |
| 2007-06-22 | 180 | 181 | 179 | 181 | 21,000 | 1,810 |
| 2007-06-21 | 180 | 181 | 180 | 181 | 25,000 | 1,810 |
| 2007-06-20 | 184 | 184 | 181 | 181 | 57,000 | 1,810 |
| 2007-06-19 | 177 | 181 | 176 | 181 | 65,000 | 1,810 |
| 2007-06-18 | 175 | 177 | 172 | 174 | 85,000 | 1,740 |
| 2007-06-15 | 170 | 171 | 169 | 170 | 36,000 | 1,700 |
| 2007-06-14 | 167 | 168 | 166 | 168 | 9,000 | 1,680 |
| 2007-06-13 | 166 | 169 | 166 | 167 | 8,000 | 1,670 |
| 2007-06-12 | 167 | 170 | 166 | 170 | 22,000 | 1,700 |
| 2007-06-11 | 169 | 172 | 168 | 168 | 28,000 | 1,680 |
| 2007-06-08 | 168 | 169 | 166 | 167 | 46,000 | 1,670 |
| 2007-06-07 | 163 | 167 | 163 | 166 | 28,000 | 1,660 |
| 2007-06-06 | 163 | 165 | 163 | 164 | 12,000 | 1,640 |
| 2007-06-05 | 164 | 165 | 160 | 165 | 29,000 | 1,650 |
| 2007-06-04 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2007-06-01 | 163 | 163 | 161 | 161 | 11,000 | 1,610 |
| 2007-05-31 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-05-30 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2007-05-29 | 163 | 163 | 162 | 163 | 9,000 | 1,630 |
| 2007-05-28 | 163 | 163 | 160 | 160 | 8,000 | 1,600 |
| 2007-05-25 | 161 | 161 | 157 | 160 | 30,000 | 1,600 |
| 2007-05-24 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
| 2007-05-23 | 161 | 163 | 161 | 163 | 8,000 | 1,630 |
| 2007-05-22 | 160 | 160 | 159 | 160 | 11,000 | 1,600 |
| 2007-05-21 | 159 | 162 | 159 | 159 | 30,000 | 1,590 |
| 2007-05-18 | 162 | 162 | 156 | 156 | 33,000 | 1,560 |
| 2007-05-17 | 159 | 160 | 158 | 158 | 13,000 | 1,580 |
| 2007-05-16 | 158 | 160 | 155 | 158 | 34,000 | 1,580 |
| 2007-05-15 | 162 | 167 | 161 | 163 | 49,000 | 1,630 |
| 2007-05-14 | 162 | 162 | 159 | 159 | 5,000 | 1,590 |
| 2007-05-11 | 161 | 164 | 161 | 163 | 17,000 | 1,630 |
| 2007-05-10 | 165 | 165 | 161 | 161 | 26,000 | 1,610 |
| 2007-05-09 | 158 | 161 | 158 | 161 | 17,000 | 1,610 |
| 2007-05-08 | 158 | 158 | 156 | 158 | 16,000 | 1,580 |
| 2007-05-07 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2007-05-02 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-05-01 | 159 | 159 | 150 | 154 | 29,000 | 1,540 |
| 2007-04-27 | 156 | 156 | 154 | 154 | 5,000 | 1,540 |
| 2007-04-26 | 155 | 157 | 154 | 157 | 20,000 | 1,570 |
| 2007-04-25 | 157 | 157 | 154 | 154 | 11,000 | 1,540 |
| 2007-04-24 | 153 | 154 | 153 | 153 | 12,000 | 1,530 |
| 2007-04-23 | 155 | 158 | 153 | 158 | 25,000 | 1,580 |
| 2007-04-20 | 160 | 164 | 159 | 159 | 18,000 | 1,590 |
| 2007-04-19 | 159 | 162 | 159 | 160 | 16,000 | 1,600 |
| 2007-04-18 | 164 | 164 | 155 | 159 | 159,000 | 1,590 |
| 2007-04-17 | 170 | 170 | 165 | 165 | 12,000 | 1,650 |
| 2007-04-16 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2007-04-13 | 169 | 170 | 168 | 169 | 118,000 | 1,690 |
| 2007-04-12 | 168 | 170 | 166 | 168 | 71,000 | 1,680 |
| 2007-04-11 | 168 | 169 | 168 | 168 | 24,000 | 1,680 |
| 2007-04-10 | 169 | 170 | 167 | 170 | 27,000 | 1,700 |
| 2007-04-09 | 168 | 170 | 166 | 167 | 35,000 | 1,670 |
| 2007-04-06 | 166 | 174 | 162 | 173 | 63,000 | 1,730 |
| 2007-04-05 | 170 | 174 | 168 | 168 | 43,000 | 1,680 |
| 2007-04-04 | 167 | 170 | 166 | 169 | 39,000 | 1,690 |
| 2007-04-03 | 172 | 172 | 166 | 167 | 15,000 | 1,670 |
| 2007-04-02 | 173 | 175 | 173 | 173 | 21,000 | 1,730 |
| 2007-03-30 | 173 | 176 | 173 | 176 | 16,000 | 1,760 |
| 2007-03-29 | 173 | 177 | 172 | 172 | 21,000 | 1,720 |
| 2007-03-28 | 175 | 177 | 171 | 171 | 18,000 | 1,710 |
| 2007-03-27 | 177 | 177 | 175 | 175 | 7,000 | 1,750 |
| 2007-03-26 | 178 | 178 | 175 | 175 | 21,000 | 1,750 |
| 2007-03-23 | 174 | 175 | 173 | 174 | 16,000 | 1,740 |
| 2007-03-22 | 175 | 175 | 174 | 174 | 7,000 | 1,740 |
| 2007-03-20 | 173 | 175 | 172 | 175 | 5,000 | 1,750 |
| 2007-03-19 | 174 | 177 | 174 | 177 | 4,000 | 1,770 |
| 2007-03-16 | 178 | 178 | 175 | 175 | 29,000 | 1,750 |
| 2007-03-15 | 172 | 179 | 172 | 176 | 26,000 | 1,760 |
| 2007-03-14 | 173 | 175 | 168 | 168 | 62,000 | 1,680 |
| 2007-03-13 | 176 | 179 | 174 | 174 | 21,000 | 1,740 |
| 2007-03-12 | 179 | 179 | 177 | 179 | 33,000 | 1,790 |
| 2007-03-09 | 177 | 180 | 176 | 179 | 17,000 | 1,790 |
| 2007-03-08 | 174 | 176 | 174 | 176 | 16,000 | 1,760 |
| 2007-03-07 | 175 | 175 | 172 | 174 | 16,000 | 1,740 |
| 2007-03-06 | 169 | 176 | 169 | 174 | 38,000 | 1,740 |
| 2007-03-05 | 178 | 178 | 172 | 172 | 30,000 | 1,720 |
| 2007-03-02 | 177 | 179 | 177 | 179 | 20,000 | 1,790 |
| 2007-03-01 | 180 | 181 | 178 | 178 | 49,000 | 1,780 |
| 2007-02-28 | 180 | 181 | 175 | 179 | 54,000 | 1,790 |
| 2007-02-27 | 187 | 189 | 187 | 187 | 114,000 | 1,870 |
| 2007-02-26 | 186 | 188 | 186 | 187 | 82,000 | 1,870 |
| 2007-02-23 | 184 | 187 | 183 | 184 | 31,000 | 1,840 |
| 2007-02-22 | 186 | 186 | 181 | 183 | 93,000 | 1,830 |
| 2007-02-21 | 181 | 184 | 180 | 184 | 53,000 | 1,840 |
| 2007-02-20 | 178 | 181 | 177 | 180 | 123,000 | 1,800 |
| 2007-02-19 | 177 | 177 | 176 | 177 | 20,000 | 1,770 |
| 2007-02-16 | 176 | 177 | 176 | 177 | 10,000 | 1,770 |
| 2007-02-15 | 176 | 177 | 175 | 176 | 60,000 | 1,760 |
| 2007-02-14 | 177 | 177 | 175 | 176 | 41,000 | 1,760 |
| 2007-02-13 | 177 | 180 | 175 | 176 | 193,000 | 1,760 |
| 2007-02-09 | 182 | 184 | 181 | 182 | 45,000 | 1,820 |
| 2007-02-08 | 184 | 184 | 180 | 184 | 115,000 | 1,840 |
| 2007-02-07 | 183 | 187 | 183 | 185 | 59,000 | 1,850 |
| 2007-02-06 | 184 | 186 | 183 | 186 | 35,000 | 1,860 |
| 2007-02-05 | 185 | 185 | 183 | 184 | 62,000 | 1,840 |
| 2007-02-02 | 184 | 187 | 184 | 185 | 85,000 | 1,850 |
| 2007-02-01 | 184 | 186 | 183 | 185 | 69,000 | 1,850 |
| 2007-01-31 | 184 | 185 | 182 | 183 | 85,000 | 1,830 |
| 2007-01-30 | 185 | 187 | 185 | 185 | 142,000 | 1,850 |
| 2007-01-29 | 185 | 187 | 184 | 187 | 165,000 | 1,870 |
| 2007-01-26 | 182 | 185 | 178 | 185 | 136,000 | 1,850 |
| 2007-01-25 | 187 | 187 | 180 | 181 | 246,000 | 1,810 |
| 2007-01-24 | 187 | 188 | 185 | 185 | 202,000 | 1,850 |
| 2007-01-23 | 188 | 189 | 187 | 187 | 270,000 | 1,870 |
| 2007-01-22 | 187 | 190 | 186 | 188 | 624,000 | 1,880 |
| 2007-01-19 | 185 | 189 | 181 | 188 | 1,119,000 | 1,880 |
| 2007-01-18 | 169 | 178 | 169 | 174 | 1,670,000 | 1,740 |
| 2007-01-17 | 195 | 196 | 187 | 189 | 521,000 | 1,890 |
| 2007-01-16 | 187 | 197 | 166 | 185 | 1,170,000 | 1,850 |
| 2007-01-15 | 216 | 222 | 210 | 215 | 79,000 | 2,150 |
| 2007-01-12 | 222 | 222 | 220 | 221 | 36,000 | 2,210 |
| 2007-01-11 | 230 | 231 | 221 | 221 | 60,000 | 2,210 |
| 2007-01-10 | 233 | 234 | 233 | 234 | 27,000 | 2,340 |
| 2007-01-09 | 239 | 239 | 235 | 238 | 11,000 | 2,380 |
| 2007-01-05 | 240 | 240 | 240 | 240 | 11,000 | 2,400 |
| 2007-01-04 | 237 | 240 | 237 | 240 | 23,000 | 2,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
