6647 森尾電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2009-12-29 | 132 | 135 | 132 | 135 | 5,000 | 1,350 |
| 2009-12-28 | 129 | 130 | 128 | 128 | 10,000 | 1,280 |
| 2009-12-25 | 135 | 135 | 122 | 129 | 55,000 | 1,290 |
| 2009-12-24 | 132 | 133 | 130 | 131 | 14,000 | 1,310 |
| 2009-12-22 | 129 | 135 | 129 | 131 | 5,000 | 1,310 |
| 2009-12-21 | 137 | 137 | 132 | 132 | 12,000 | 1,320 |
| 2009-12-18 | 133 | 133 | 128 | 133 | 6,000 | 1,330 |
| 2009-12-17 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-12-15 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2009-12-14 | 138 | 140 | 137 | 138 | 28,000 | 1,380 |
| 2009-12-11 | 129 | 140 | 127 | 136 | 35,000 | 1,360 |
| 2009-12-10 | 127 | 129 | 126 | 128 | 31,000 | 1,280 |
| 2009-12-09 | 128 | 131 | 128 | 131 | 12,000 | 1,310 |
| 2009-12-08 | 133 | 133 | 133 | 133 | 6,000 | 1,330 |
| 2009-12-07 | 135 | 137 | 133 | 135 | 9,000 | 1,350 |
| 2009-12-04 | 138 | 138 | 130 | 130 | 24,000 | 1,300 |
| 2009-12-03 | 127 | 133 | 127 | 133 | 22,000 | 1,330 |
| 2009-12-02 | 129 | 132 | 127 | 127 | 9,000 | 1,270 |
| 2009-12-01 | 121 | 130 | 120 | 128 | 43,000 | 1,280 |
| 2009-11-30 | 120 | 125 | 120 | 122 | 44,000 | 1,220 |
| 2009-11-27 | 127 | 127 | 123 | 123 | 3,000 | 1,230 |
| 2009-11-26 | 136 | 136 | 126 | 127 | 18,000 | 1,270 |
| 2009-11-25 | 132 | 132 | 127 | 131 | 11,000 | 1,310 |
| 2009-11-24 | 130 | 131 | 122 | 122 | 18,000 | 1,220 |
| 2009-11-20 | 115 | 120 | 115 | 120 | 42,000 | 1,200 |
| 2009-11-19 | 111 | 115 | 111 | 114 | 28,000 | 1,140 |
| 2009-11-18 | 113 | 117 | 113 | 114 | 49,000 | 1,140 |
| 2009-11-17 | 125 | 128 | 118 | 118 | 30,000 | 1,180 |
| 2009-11-16 | 131 | 131 | 123 | 123 | 29,000 | 1,230 |
| 2009-11-13 | 130 | 132 | 125 | 131 | 66,000 | 1,310 |
| 2009-11-12 | 137 | 137 | 132 | 132 | 54,000 | 1,320 |
| 2009-11-11 | 139 | 139 | 137 | 138 | 25,000 | 1,380 |
| 2009-11-10 | 143 | 144 | 139 | 141 | 47,000 | 1,410 |
| 2009-11-09 | 142 | 144 | 142 | 144 | 7,000 | 1,440 |
| 2009-11-06 | 144 | 147 | 142 | 147 | 23,000 | 1,470 |
| 2009-11-05 | 146 | 146 | 142 | 142 | 32,000 | 1,420 |
| 2009-11-04 | 141 | 148 | 141 | 148 | 30,000 | 1,480 |
| 2009-11-02 | 142 | 143 | 137 | 140 | 55,000 | 1,400 |
| 2009-10-30 | 146 | 150 | 146 | 147 | 34,000 | 1,470 |
| 2009-10-29 | 148 | 148 | 142 | 146 | 74,000 | 1,460 |
| 2009-10-28 | 152 | 157 | 148 | 153 | 57,000 | 1,530 |
| 2009-10-27 | 157 | 158 | 153 | 153 | 126,000 | 1,530 |
| 2009-10-26 | 156 | 166 | 156 | 160 | 242,000 | 1,600 |
| 2009-10-23 | 150 | 153 | 147 | 152 | 84,000 | 1,520 |
| 2009-10-22 | 147 | 150 | 147 | 149 | 60,000 | 1,490 |
| 2009-10-21 | 149 | 150 | 142 | 149 | 242,000 | 1,490 |
| 2009-10-20 | 152 | 152 | 150 | 150 | 36,000 | 1,500 |
| 2009-10-19 | 151 | 153 | 150 | 153 | 55,000 | 1,530 |
| 2009-10-16 | 156 | 157 | 153 | 154 | 68,000 | 1,540 |
| 2009-10-15 | 158 | 163 | 157 | 160 | 83,000 | 1,600 |
| 2009-10-14 | 160 | 160 | 154 | 155 | 74,000 | 1,550 |
| 2009-10-13 | 163 | 165 | 161 | 161 | 112,000 | 1,610 |
| 2009-10-09 | 172 | 176 | 164 | 167 | 503,000 | 1,670 |
| 2009-10-08 | 162 | 171 | 157 | 170 | 357,000 | 1,700 |
| 2009-10-07 | 157 | 158 | 151 | 158 | 259,000 | 1,580 |
| 2009-10-06 | 166 | 175 | 157 | 161 | 358,000 | 1,610 |
| 2009-10-05 | 180 | 182 | 166 | 174 | 418,000 | 1,740 |
| 2009-10-02 | 173 | 179 | 167 | 173 | 590,000 | 1,730 |
| 2009-10-01 | 250 | 256 | 171 | 182 | 1,891,000 | 1,820 |
| 2009-09-30 | 257 | 262 | 246 | 251 | 632,000 | 2,510 |
| 2009-09-29 | 234 | 254 | 230 | 254 | 750,000 | 2,540 |
| 2009-09-28 | 234 | 250 | 230 | 233 | 929,000 | 2,330 |
| 2009-09-25 | 217 | 230 | 214 | 229 | 557,000 | 2,290 |
| 2009-09-24 | 213 | 216 | 213 | 214 | 82,000 | 2,140 |
| 2009-09-18 | 206 | 218 | 206 | 215 | 315,000 | 2,150 |
| 2009-09-17 | 208 | 209 | 203 | 208 | 213,000 | 2,080 |
| 2009-09-16 | 211 | 213 | 207 | 209 | 137,000 | 2,090 |
| 2009-09-15 | 208 | 215 | 203 | 210 | 213,000 | 2,100 |
| 2009-09-14 | 219 | 220 | 205 | 210 | 174,000 | 2,100 |
| 2009-09-11 | 221 | 227 | 215 | 222 | 369,000 | 2,220 |
| 2009-09-10 | 201 | 224 | 201 | 221 | 619,000 | 2,210 |
| 2009-09-09 | 208 | 211 | 198 | 206 | 521,000 | 2,060 |
| 2009-09-08 | 195 | 206 | 194 | 204 | 260,000 | 2,040 |
| 2009-09-07 | 187 | 202 | 184 | 200 | 324,000 | 2,000 |
| 2009-09-04 | 190 | 190 | 180 | 187 | 235,000 | 1,870 |
| 2009-09-03 | 184 | 195 | 184 | 188 | 470,000 | 1,880 |
| 2009-09-02 | 162 | 187 | 162 | 184 | 243,000 | 1,840 |
| 2009-09-01 | 149 | 163 | 149 | 163 | 55,000 | 1,630 |
| 2009-08-31 | 155 | 155 | 149 | 149 | 16,000 | 1,490 |
| 2009-08-28 | 159 | 159 | 152 | 153 | 18,000 | 1,530 |
| 2009-08-27 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2009-08-26 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2009-08-25 | 159 | 159 | 159 | 159 | 8,000 | 1,590 |
| 2009-08-24 | 158 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2009-08-21 | 155 | 159 | 155 | 159 | 4,000 | 1,590 |
| 2009-08-20 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-08-19 | 157 | 157 | 156 | 156 | 9,000 | 1,560 |
| 2009-08-18 | 152 | 155 | 152 | 152 | 13,000 | 1,520 |
| 2009-08-17 | 161 | 163 | 156 | 156 | 10,000 | 1,560 |
| 2009-08-14 | 164 | 166 | 164 | 164 | 42,000 | 1,640 |
| 2009-08-13 | 159 | 165 | 158 | 163 | 39,000 | 1,630 |
| 2009-08-12 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 2009-08-11 | 157 | 160 | 157 | 160 | 5,000 | 1,600 |
| 2009-08-10 | 150 | 160 | 150 | 157 | 24,000 | 1,570 |
| 2009-08-07 | 153 | 154 | 151 | 154 | 16,000 | 1,540 |
| 2009-08-06 | 150 | 152 | 150 | 150 | 9,000 | 1,500 |
| 2009-08-05 | 153 | 153 | 150 | 150 | 9,000 | 1,500 |
| 2009-08-04 | 157 | 157 | 150 | 150 | 14,000 | 1,500 |
| 2009-08-03 | 150 | 157 | 150 | 157 | 8,000 | 1,570 |
| 2009-07-31 | 155 | 155 | 149 | 150 | 18,000 | 1,500 |
| 2009-07-30 | 158 | 158 | 155 | 155 | 10,000 | 1,550 |
| 2009-07-29 | 156 | 157 | 153 | 153 | 12,000 | 1,530 |
| 2009-07-28 | 157 | 160 | 154 | 157 | 22,000 | 1,570 |
| 2009-07-27 | 152 | 158 | 152 | 155 | 21,000 | 1,550 |
| 2009-07-24 | 147 | 149 | 147 | 149 | 14,000 | 1,490 |
| 2009-07-23 | 151 | 158 | 151 | 152 | 24,000 | 1,520 |
| 2009-07-22 | 141 | 150 | 137 | 148 | 36,000 | 1,480 |
| 2009-07-21 | 145 | 145 | 140 | 140 | 4,000 | 1,400 |
| 2009-07-17 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-07-16 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2009-07-15 | 139 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2009-07-14 | 146 | 146 | 141 | 141 | 3,000 | 1,410 |
| 2009-07-13 | 140 | 140 | 137 | 137 | 10,000 | 1,370 |
| 2009-07-10 | 141 | 143 | 141 | 142 | 46,000 | 1,420 |
| 2009-07-09 | 150 | 155 | 149 | 151 | 20,000 | 1,510 |
| 2009-07-08 | 147 | 147 | 145 | 146 | 10,000 | 1,460 |
| 2009-07-07 | 153 | 153 | 146 | 146 | 5,000 | 1,460 |
| 2009-07-06 | 159 | 159 | 151 | 151 | 33,000 | 1,510 |
| 2009-07-03 | 154 | 160 | 154 | 159 | 46,000 | 1,590 |
| 2009-07-02 | 146 | 167 | 146 | 163 | 240,000 | 1,630 |
| 2009-07-01 | 134 | 145 | 132 | 145 | 73,000 | 1,450 |
| 2009-06-30 | 130 | 131 | 130 | 131 | 5,000 | 1,310 |
| 2009-06-29 | 136 | 136 | 128 | 130 | 46,000 | 1,300 |
| 2009-06-26 | 131 | 132 | 128 | 131 | 55,000 | 1,310 |
| 2009-06-25 | 131 | 131 | 124 | 130 | 106,000 | 1,300 |
| 2009-06-24 | 133 | 135 | 130 | 133 | 12,000 | 1,330 |
| 2009-06-23 | 134 | 137 | 131 | 133 | 37,000 | 1,330 |
| 2009-06-22 | 141 | 141 | 140 | 140 | 23,000 | 1,400 |
| 2009-06-19 | 144 | 144 | 142 | 142 | 3,000 | 1,420 |
| 2009-06-17 | 143 | 146 | 143 | 146 | 4,000 | 1,460 |
| 2009-06-16 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2009-06-15 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2009-06-12 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2009-06-11 | 150 | 150 | 147 | 147 | 7,000 | 1,470 |
| 2009-06-10 | 150 | 150 | 146 | 150 | 13,000 | 1,500 |
| 2009-06-09 | 151 | 153 | 150 | 153 | 18,000 | 1,530 |
| 2009-06-08 | 151 | 152 | 150 | 152 | 5,000 | 1,520 |
| 2009-06-05 | 147 | 149 | 147 | 149 | 7,000 | 1,490 |
| 2009-06-04 | 144 | 147 | 144 | 147 | 2,000 | 1,470 |
| 2009-06-03 | 145 | 145 | 144 | 145 | 15,000 | 1,450 |
| 2009-06-02 | 145 | 147 | 145 | 147 | 10,000 | 1,470 |
| 2009-06-01 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-05-29 | 137 | 141 | 137 | 138 | 4,000 | 1,380 |
| 2009-05-28 | 143 | 143 | 136 | 136 | 5,000 | 1,360 |
| 2009-05-27 | 146 | 146 | 140 | 140 | 8,000 | 1,400 |
| 2009-05-26 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2009-05-25 | 147 | 147 | 140 | 147 | 24,000 | 1,470 |
| 2009-05-22 | 146 | 148 | 145 | 148 | 6,000 | 1,480 |
| 2009-05-21 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2009-05-20 | 141 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2009-05-19 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 2009-05-15 | 144 | 144 | 143 | 143 | 8,000 | 1,430 |
| 2009-05-14 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2009-05-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-05-12 | 144 | 144 | 140 | 140 | 7,000 | 1,400 |
| 2009-05-11 | 155 | 155 | 144 | 144 | 58,000 | 1,440 |
| 2009-05-08 | 145 | 150 | 145 | 150 | 6,000 | 1,500 |
| 2009-05-07 | 143 | 148 | 143 | 147 | 7,000 | 1,470 |
| 2009-05-01 | 150 | 150 | 141 | 141 | 15,000 | 1,410 |
| 2009-04-30 | 150 | 150 | 145 | 145 | 4,000 | 1,450 |
| 2009-04-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-04-27 | 153 | 153 | 153 | 153 | 10,000 | 1,530 |
| 2009-04-24 | 125 | 128 | 125 | 128 | 10,000 | 1,280 |
| 2009-04-22 | 124 | 124 | 120 | 120 | 4,000 | 1,200 |
| 2009-04-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-04-20 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2009-04-17 | 116 | 123 | 116 | 123 | 13,000 | 1,230 |
| 2009-04-16 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-04-15 | 113 | 113 | 111 | 111 | 5,000 | 1,110 |
| 2009-04-13 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-04-10 | 121 | 121 | 118 | 118 | 13,000 | 1,180 |
| 2009-04-09 | 122 | 126 | 122 | 126 | 14,000 | 1,260 |
| 2009-04-08 | 116 | 122 | 116 | 122 | 3,000 | 1,220 |
| 2009-04-07 | 120 | 120 | 119 | 120 | 4,000 | 1,200 |
| 2009-04-06 | 120 | 120 | 116 | 116 | 2,000 | 1,160 |
| 2009-04-03 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2009-04-02 | 114 | 118 | 114 | 118 | 3,000 | 1,180 |
| 2009-03-30 | 113 | 113 | 110 | 111 | 5,000 | 1,110 |
| 2009-03-27 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-03-25 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2009-03-24 | 114 | 115 | 114 | 115 | 6,000 | 1,150 |
| 2009-03-23 | 113 | 113 | 112 | 112 | 2,000 | 1,120 |
| 2009-03-18 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-03-17 | 108 | 110 | 105 | 110 | 12,000 | 1,100 |
| 2009-03-16 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2009-03-10 | 120 | 120 | 120 | 120 | 17,000 | 1,200 |
| 2009-03-09 | 119 | 120 | 119 | 120 | 8,000 | 1,200 |
| 2009-03-06 | 116 | 116 | 115 | 116 | 8,000 | 1,160 |
| 2009-03-05 | 115 | 116 | 115 | 116 | 7,000 | 1,160 |
| 2009-03-04 | 110 | 111 | 108 | 110 | 10,000 | 1,100 |
| 2009-02-27 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-02-26 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2009-02-25 | 119 | 119 | 119 | 119 | 6,000 | 1,190 |
| 2009-02-24 | 113 | 114 | 113 | 114 | 2,000 | 1,140 |
| 2009-02-23 | 110 | 110 | 105 | 105 | 2,000 | 1,050 |
| 2009-02-19 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-02-18 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-02-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-02-10 | 116 | 117 | 110 | 110 | 13,000 | 1,100 |
| 2009-02-09 | 118 | 119 | 111 | 119 | 11,000 | 1,190 |
| 2009-02-05 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-02-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-01-30 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-01-29 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-01-26 | 129 | 129 | 129 | 129 | 12,000 | 1,290 |
| 2009-01-23 | 121 | 121 | 118 | 118 | 5,000 | 1,180 |
| 2009-01-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-01-21 | 112 | 121 | 112 | 121 | 7,000 | 1,210 |
| 2009-01-20 | 120 | 122 | 120 | 122 | 5,000 | 1,220 |
| 2009-01-19 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-01-16 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-01-15 | 123 | 124 | 123 | 124 | 4,000 | 1,240 |
| 2009-01-14 | 120 | 133 | 120 | 125 | 11,000 | 1,250 |
| 2009-01-13 | 115 | 120 | 115 | 120 | 29,000 | 1,200 |
| 2009-01-09 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2009-01-08 | 109 | 111 | 107 | 111 | 6,000 | 1,110 |
| 2009-01-07 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-01-06 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-01-05 | 97 | 99 | 97 | 99 | 3,000 | 990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
