6647 森尾電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2008-12-26 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2008-12-25 | 95 | 95 | 94 | 95 | 14,000 | 950 |
| 2008-12-24 | 94 | 94 | 93 | 93 | 4,000 | 930 |
| 2008-12-22 | 94 | 95 | 94 | 95 | 5,000 | 950 |
| 2008-12-19 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2008-12-18 | 92 | 95 | 91 | 95 | 11,000 | 950 |
| 2008-12-17 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2008-12-11 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2008-12-10 | 109 | 109 | 85 | 95 | 30,000 | 950 |
| 2008-12-09 | 112 | 112 | 104 | 104 | 12,000 | 1,040 |
| 2008-12-05 | 117 | 117 | 110 | 110 | 19,000 | 1,100 |
| 2008-12-04 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2008-12-01 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-11-28 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-11-27 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2008-11-26 | 115 | 115 | 90 | 93 | 20,000 | 930 |
| 2008-11-25 | 111 | 111 | 108 | 110 | 16,000 | 1,100 |
| 2008-11-21 | 81 | 85 | 81 | 81 | 13,000 | 810 |
| 2008-11-20 | 82 | 82 | 81 | 81 | 2,000 | 810 |
| 2008-11-14 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-11-12 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-11-10 | 110 | 110 | 106 | 106 | 12,000 | 1,060 |
| 2008-11-07 | 106 | 107 | 104 | 104 | 12,000 | 1,040 |
| 2008-11-06 | 94 | 102 | 92 | 102 | 3,000 | 1,020 |
| 2008-11-05 | 100 | 104 | 100 | 104 | 5,000 | 1,040 |
| 2008-11-04 | 98 | 99 | 98 | 99 | 5,000 | 990 |
| 2008-10-31 | 97 | 97 | 91 | 96 | 7,000 | 960 |
| 2008-10-30 | 87 | 92 | 87 | 87 | 8,000 | 870 |
| 2008-10-29 | 90 | 95 | 90 | 95 | 10,000 | 950 |
| 2008-10-28 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2008-10-27 | 100 | 100 | 95 | 95 | 16,000 | 950 |
| 2008-10-24 | 98 | 98 | 93 | 93 | 3,000 | 930 |
| 2008-10-23 | 88 | 92 | 88 | 92 | 2,000 | 920 |
| 2008-10-22 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-10-21 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2008-10-20 | 85 | 98 | 85 | 90 | 11,000 | 900 |
| 2008-10-17 | 81 | 85 | 81 | 84 | 5,000 | 840 |
| 2008-10-16 | 80 | 80 | 78 | 78 | 9,000 | 780 |
| 2008-10-15 | 90 | 90 | 84 | 84 | 12,000 | 840 |
| 2008-10-14 | 92 | 92 | 83 | 87 | 33,000 | 870 |
| 2008-10-10 | 73 | 75 | 68 | 75 | 35,000 | 750 |
| 2008-10-09 | 67 | 80 | 67 | 78 | 22,000 | 780 |
| 2008-10-08 | 70 | 70 | 60 | 70 | 107,000 | 700 |
| 2008-10-07 | 83 | 83 | 63 | 73 | 295,000 | 730 |
| 2008-10-06 | 103 | 103 | 93 | 93 | 27,000 | 930 |
| 2008-10-03 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2008-10-02 | 121 | 121 | 120 | 120 | 6,000 | 1,200 |
| 2008-09-30 | 120 | 125 | 120 | 125 | 6,000 | 1,250 |
| 2008-09-26 | 128 | 128 | 125 | 125 | 6,000 | 1,250 |
| 2008-09-25 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2008-09-24 | 121 | 129 | 121 | 121 | 8,000 | 1,210 |
| 2008-09-22 | 126 | 130 | 121 | 121 | 11,000 | 1,210 |
| 2008-09-19 | 121 | 125 | 121 | 125 | 4,000 | 1,250 |
| 2008-09-18 | 118 | 120 | 118 | 120 | 7,000 | 1,200 |
| 2008-09-17 | 112 | 116 | 112 | 116 | 4,000 | 1,160 |
| 2008-09-16 | 125 | 125 | 122 | 122 | 11,000 | 1,220 |
| 2008-09-12 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2008-09-11 | 131 | 131 | 125 | 125 | 15,000 | 1,250 |
| 2008-09-10 | 130 | 130 | 130 | 130 | 16,000 | 1,300 |
| 2008-09-09 | 138 | 140 | 138 | 140 | 13,000 | 1,400 |
| 2008-09-08 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-09-05 | 138 | 138 | 135 | 135 | 8,000 | 1,350 |
| 2008-09-04 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-09-02 | 138 | 140 | 138 | 140 | 2,000 | 1,400 |
| 2008-09-01 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2008-08-29 | 138 | 139 | 138 | 138 | 6,000 | 1,380 |
| 2008-08-26 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2008-08-25 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2008-08-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-08-20 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-08-19 | 145 | 145 | 143 | 143 | 3,000 | 1,430 |
| 2008-08-18 | 144 | 146 | 143 | 146 | 6,000 | 1,460 |
| 2008-08-14 | 138 | 138 | 126 | 126 | 3,000 | 1,260 |
| 2008-08-13 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-08-12 | 143 | 153 | 143 | 153 | 4,000 | 1,530 |
| 2008-08-11 | 159 | 159 | 144 | 147 | 12,000 | 1,470 |
| 2008-08-08 | 149 | 149 | 145 | 149 | 13,000 | 1,490 |
| 2008-08-05 | 139 | 139 | 138 | 138 | 2,000 | 1,380 |
| 2008-08-04 | 141 | 141 | 139 | 139 | 2,000 | 1,390 |
| 2008-08-01 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-07-30 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-07-29 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-07-28 | 155 | 155 | 145 | 145 | 5,000 | 1,450 |
| 2008-07-25 | 150 | 150 | 149 | 149 | 7,000 | 1,490 |
| 2008-07-24 | 149 | 150 | 145 | 145 | 9,000 | 1,450 |
| 2008-07-23 | 138 | 138 | 136 | 138 | 3,000 | 1,380 |
| 2008-07-22 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2008-07-18 | 135 | 138 | 135 | 138 | 2,000 | 1,380 |
| 2008-07-17 | 148 | 148 | 133 | 135 | 12,000 | 1,350 |
| 2008-07-16 | 141 | 146 | 141 | 146 | 3,000 | 1,460 |
| 2008-07-15 | 144 | 146 | 140 | 146 | 10,000 | 1,460 |
| 2008-07-14 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-07-11 | 144 | 144 | 143 | 143 | 3,000 | 1,430 |
| 2008-07-10 | 165 | 165 | 143 | 144 | 43,000 | 1,440 |
| 2008-07-09 | 146 | 155 | 146 | 155 | 10,000 | 1,550 |
| 2008-07-08 | 145 | 145 | 143 | 143 | 3,000 | 1,430 |
| 2008-07-07 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2008-07-03 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-07-02 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-07-01 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2008-06-30 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-06-27 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2008-06-26 | 160 | 160 | 147 | 147 | 6,000 | 1,470 |
| 2008-06-25 | 148 | 148 | 143 | 143 | 10,000 | 1,430 |
| 2008-06-24 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-06-23 | 138 | 141 | 138 | 141 | 2,000 | 1,410 |
| 2008-06-20 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2008-06-19 | 142 | 146 | 142 | 146 | 2,000 | 1,460 |
| 2008-06-18 | 146 | 146 | 143 | 143 | 6,000 | 1,430 |
| 2008-06-17 | 145 | 146 | 145 | 146 | 3,000 | 1,460 |
| 2008-06-16 | 145 | 146 | 142 | 142 | 14,000 | 1,420 |
| 2008-06-13 | 147 | 147 | 146 | 146 | 11,000 | 1,460 |
| 2008-06-12 | 154 | 154 | 148 | 148 | 4,000 | 1,480 |
| 2008-06-11 | 148 | 149 | 148 | 149 | 3,000 | 1,490 |
| 2008-06-10 | 155 | 155 | 152 | 155 | 13,000 | 1,550 |
| 2008-06-09 | 156 | 156 | 154 | 154 | 16,000 | 1,540 |
| 2008-06-06 | 159 | 159 | 156 | 156 | 3,000 | 1,560 |
| 2008-06-05 | 160 | 161 | 153 | 154 | 18,000 | 1,540 |
| 2008-06-04 | 149 | 152 | 147 | 152 | 8,000 | 1,520 |
| 2008-06-03 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-06-02 | 153 | 153 | 151 | 151 | 15,000 | 1,510 |
| 2008-05-30 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2008-05-29 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-05-28 | 154 | 154 | 152 | 152 | 7,000 | 1,520 |
| 2008-05-27 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-05-26 | 162 | 162 | 159 | 159 | 8,000 | 1,590 |
| 2008-05-23 | 153 | 158 | 153 | 158 | 4,000 | 1,580 |
| 2008-05-22 | 152 | 156 | 152 | 156 | 7,000 | 1,560 |
| 2008-05-21 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2008-05-20 | 158 | 159 | 156 | 156 | 6,000 | 1,560 |
| 2008-05-19 | 158 | 158 | 157 | 157 | 16,000 | 1,570 |
| 2008-05-16 | 156 | 159 | 156 | 157 | 9,000 | 1,570 |
| 2008-05-15 | 156 | 159 | 156 | 158 | 25,000 | 1,580 |
| 2008-05-14 | 159 | 169 | 151 | 153 | 46,000 | 1,530 |
| 2008-05-13 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2008-05-12 | 160 | 160 | 152 | 157 | 17,000 | 1,570 |
| 2008-05-09 | 155 | 155 | 155 | 155 | 9,000 | 1,550 |
| 2008-05-08 | 156 | 156 | 155 | 155 | 10,000 | 1,550 |
| 2008-05-07 | 156 | 156 | 155 | 155 | 21,000 | 1,550 |
| 2008-05-02 | 159 | 161 | 154 | 155 | 31,000 | 1,550 |
| 2008-05-01 | 168 | 168 | 151 | 154 | 87,000 | 1,540 |
| 2008-04-30 | 123 | 176 | 123 | 175 | 229,000 | 1,750 |
| 2008-04-28 | 126 | 127 | 126 | 126 | 12,000 | 1,260 |
| 2008-04-25 | 123 | 123 | 122 | 122 | 8,000 | 1,220 |
| 2008-04-24 | 122 | 122 | 121 | 121 | 17,000 | 1,210 |
| 2008-04-23 | 120 | 122 | 120 | 122 | 3,000 | 1,220 |
| 2008-04-22 | 118 | 119 | 117 | 119 | 44,000 | 1,190 |
| 2008-04-21 | 121 | 121 | 119 | 119 | 7,000 | 1,190 |
| 2008-04-18 | 121 | 122 | 121 | 121 | 7,000 | 1,210 |
| 2008-04-17 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
| 2008-04-14 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-04-10 | 133 | 133 | 125 | 132 | 18,000 | 1,320 |
| 2008-04-09 | 123 | 124 | 123 | 124 | 2,000 | 1,240 |
| 2008-04-08 | 122 | 123 | 121 | 121 | 4,000 | 1,210 |
| 2008-04-04 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2008-04-03 | 121 | 122 | 121 | 121 | 3,000 | 1,210 |
| 2008-04-01 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2008-03-31 | 120 | 122 | 120 | 122 | 17,000 | 1,220 |
| 2008-03-28 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-03-27 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2008-03-25 | 133 | 133 | 133 | 133 | 8,000 | 1,330 |
| 2008-03-24 | 131 | 131 | 126 | 126 | 8,000 | 1,260 |
| 2008-03-21 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2008-03-19 | 121 | 121 | 120 | 120 | 24,000 | 1,200 |
| 2008-03-18 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2008-03-14 | 122 | 123 | 122 | 123 | 5,000 | 1,230 |
| 2008-03-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-03-12 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2008-03-10 | 129 | 129 | 129 | 129 | 9,000 | 1,290 |
| 2008-03-07 | 126 | 129 | 126 | 129 | 6,000 | 1,290 |
| 2008-03-06 | 138 | 138 | 125 | 125 | 31,000 | 1,250 |
| 2008-03-05 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-03-04 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-02-29 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2008-02-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-02-26 | 140 | 140 | 138 | 138 | 6,000 | 1,380 |
| 2008-02-25 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2008-02-22 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2008-02-20 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2008-02-18 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2008-02-15 | 129 | 129 | 123 | 126 | 19,000 | 1,260 |
| 2008-02-14 | 124 | 124 | 122 | 122 | 3,000 | 1,220 |
| 2008-02-13 | 121 | 123 | 121 | 123 | 11,000 | 1,230 |
| 2008-02-12 | 143 | 143 | 120 | 120 | 11,000 | 1,200 |
| 2008-02-08 | 129 | 133 | 129 | 129 | 3,000 | 1,290 |
| 2008-02-06 | 127 | 127 | 125 | 125 | 7,000 | 1,250 |
| 2008-02-05 | 129 | 130 | 127 | 130 | 9,000 | 1,300 |
| 2008-02-04 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2008-02-01 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2008-01-31 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2008-01-29 | 135 | 145 | 135 | 145 | 5,000 | 1,450 |
| 2008-01-28 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2008-01-25 | 137 | 137 | 136 | 137 | 19,000 | 1,370 |
| 2008-01-24 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-01-23 | 125 | 125 | 123 | 123 | 4,000 | 1,230 |
| 2008-01-22 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-01-21 | 129 | 129 | 129 | 129 | 10,000 | 1,290 |
| 2008-01-18 | 126 | 126 | 121 | 121 | 81,000 | 1,210 |
| 2008-01-17 | 121 | 121 | 121 | 121 | 8,000 | 1,210 |
| 2008-01-16 | 110 | 121 | 103 | 121 | 24,000 | 1,210 |
| 2008-01-15 | 126 | 126 | 120 | 124 | 20,000 | 1,240 |
| 2008-01-11 | 135 | 138 | 134 | 135 | 33,000 | 1,350 |
| 2008-01-10 | 142 | 150 | 142 | 150 | 44,000 | 1,500 |
| 2008-01-09 | 140 | 140 | 137 | 138 | 98,000 | 1,380 |
| 2008-01-08 | 143 | 143 | 140 | 140 | 9,000 | 1,400 |
| 2008-01-07 | 142 | 142 | 141 | 141 | 5,000 | 1,410 |
| 2008-01-04 | 151 | 151 | 147 | 147 | 4,000 | 1,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
