6647 森尾電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	113	114	112	114	10,000	1,140
2010-12-29	110	112	110	112	3,000	1,120
2010-12-28	113	113	113	113	1,000	1,130
2010-12-27	112	113	112	113	15,000	1,130
2010-12-24	111	111	109	111	4,000	1,110
2010-12-22	108	110	108	110	9,000	1,100
2010-12-21	108	108	107	108	8,000	1,080
2010-12-20	107	114	107	108	20,000	1,080
2010-12-17	107	108	107	107	8,000	1,070
2010-12-16	108	109	107	107	30,000	1,070
2010-12-15	111	111	108	108	14,000	1,080
2010-12-14	112	112	112	112	2,000	1,120
2010-12-13	113	113	113	113	3,000	1,130
2010-12-10	115	115	115	115	6,000	1,150
2010-12-09	112	115	112	114	4,000	1,140
2010-12-08	109	111	109	111	22,000	1,110
2010-12-07	108	108	108	108	2,000	1,080
2010-12-06	110	110	109	109	4,000	1,090
2010-12-03	109	109	108	108	18,000	1,080
2010-12-02	104	105	103	105	23,000	1,050
2010-12-01	104	105	104	104	4,000	1,040
2010-11-30	104	104	103	103	6,000	1,030
2010-11-29	104	104	104	104	1,000	1,040
2010-11-26	108	108	105	105	15,000	1,050
2010-11-25	107	107	106	106	17,000	1,060
2010-11-24	107	109	107	109	13,000	1,090
2010-11-22	100	109	100	108	55,000	1,080
2010-11-19	100	100	99	100	8,000	1,000
2010-11-18	98	99	98	99	7,000	990
2010-11-17	97	97	97	97	12,000	970
2010-11-16	99	99	97	97	13,000	970
2010-11-12	99	99	97	97	17,000	970
2010-11-11	99	100	99	99	7,000	990
2010-11-10	100	100	98	98	12,000	980
2010-11-09	99	99	99	99	3,000	990
2010-11-08	99	99	99	99	2,000	990
2010-11-05	97	99	97	99	3,000	990
2010-11-04	97	97	97	97	1,000	970
2010-11-02	96	100	96	100	6,000	1,000
2010-11-01	95	97	95	96	7,000	960
2010-10-29	95	98	95	98	8,000	980
2010-10-28	98	98	97	97	2,000	970
2010-10-27	100	100	99	99	4,000	990
2010-10-26	103	103	103	103	7,000	1,030
2010-10-25	102	102	100	100	23,000	1,000
2010-10-22	100	100	97	97	15,000	970
2010-10-21	101	101	100	100	3,000	1,000
2010-10-20	102	102	102	102	1,000	1,020
2010-10-19	103	103	103	103	1,000	1,030
2010-10-18	97	104	97	103	43,000	1,030
2010-10-15	97	97	97	97	4,000	970
2010-10-14	98	98	97	97	3,000	970
2010-10-13	97	97	97	97	8,000	970
2010-10-12	97	103	97	98	27,000	980
2010-10-08	97	98	95	97	31,000	970
2010-10-07	98	99	98	99	28,000	990
2010-10-06	100	100	100	100	12,000	1,000
2010-10-04	103	103	101	101	2,000	1,010
2010-10-01	103	104	103	103	13,000	1,030
2010-09-30	103	103	103	103	1,000	1,030
2010-09-29	103	104	101	104	10,000	1,040
2010-09-28	105	105	105	105	6,000	1,050
2010-09-27	106	106	104	104	16,000	1,040
2010-09-24	105	105	104	104	6,000	1,040
2010-09-22	104	105	104	104	11,000	1,040
2010-09-21	105	105	104	104	12,000	1,040
2010-09-17	104	104	104	104	7,000	1,040
2010-09-16	103	105	102	105	19,000	1,050
2010-09-14	109	109	108	108	7,000	1,080
2010-09-10	114	114	113	114	13,000	1,140
2010-09-09	109	109	105	109	13,000	1,090
2010-09-08	105	106	105	105	5,000	1,050
2010-09-07	104	105	103	105	16,000	1,050
2010-09-06	103	105	103	104	12,000	1,040
2010-09-02	106	106	105	105	14,000	1,050
2010-09-01	104	104	101	101	5,000	1,010
2010-08-31	106	106	105	105	6,000	1,050
2010-08-30	106	106	106	106	11,000	1,060
2010-08-27	106	106	106	106	1,000	1,060
2010-08-26	107	108	102	105	18,000	1,050
2010-08-25	105	106	104	105	22,000	1,050
2010-08-24	103	104	103	104	3,000	1,040
2010-08-23	105	105	100	103	22,000	1,030
2010-08-20	105	105	103	105	21,000	1,050
2010-08-19	106	106	105	105	7,000	1,050
2010-08-18	106	106	106	106	7,000	1,060
2010-08-17	106	106	102	104	27,000	1,040
2010-08-16	109	109	107	107	5,000	1,070
2010-08-13	110	110	109	110	5,000	1,100
2010-08-12	113	113	108	111	7,000	1,110
2010-08-11	115	115	115	115	1,000	1,150
2010-08-10	115	115	114	114	16,000	1,140
2010-08-09	116	116	115	115	15,000	1,150
2010-08-06	116	117	116	116	5,000	1,160
2010-08-05	117	117	116	116	10,000	1,160
2010-08-04	117	117	117	117	2,000	1,170
2010-08-03	117	117	117	117	3,000	1,170
2010-07-30	119	119	119	119	1,000	1,190
2010-07-29	119	121	118	121	46,000	1,210
2010-07-28	121	122	119	119	6,000	1,190
2010-07-26	122	122	122	122	15,000	1,220
2010-07-23	119	120	119	120	14,000	1,200
2010-07-22	117	117	117	117	1,000	1,170
2010-07-21	119	119	119	119	1,000	1,190
2010-07-20	118	118	118	118	1,000	1,180
2010-07-16	118	118	118	118	2,000	1,180
2010-07-15	119	119	119	119	3,000	1,190
2010-07-14	120	120	120	120	3,000	1,200
2010-07-13	123	123	120	120	5,000	1,200
2010-07-12	121	123	119	123	27,000	1,230
2010-07-09	119	121	119	121	12,000	1,210
2010-07-08	120	121	119	119	8,000	1,190
2010-07-07	120	120	119	119	3,000	1,190
2010-07-06	118	120	118	120	13,000	1,200
2010-07-05	118	119	118	118	15,000	1,180
2010-07-02	123	123	123	123	16,000	1,230
2010-07-01	120	120	118	118	20,000	1,180
2010-06-30	121	122	118	122	6,000	1,220
2010-06-29	120	120	120	120	32,000	1,200
2010-06-28	120	122	120	120	21,000	1,200
2010-06-25	121	122	120	120	42,000	1,200
2010-06-24	123	123	121	121	8,000	1,210
2010-06-23	121	124	121	124	6,000	1,240
2010-06-22	122	122	121	121	5,000	1,210
2010-06-21	120	122	120	121	11,000	1,210
2010-06-18	121	122	121	122	6,000	1,220
2010-06-17	123	123	123	123	7,000	1,230
2010-06-16	124	125	124	125	3,000	1,250
2010-06-15	124	124	119	121	10,000	1,210
2010-06-14	124	124	124	124	1,000	1,240
2010-06-11	123	123	123	123	1,000	1,230
2010-06-10	121	121	121	121	10,000	1,210
2010-06-09	122	122	121	122	11,000	1,220
2010-06-08	121	124	121	121	15,000	1,210
2010-06-07	121	124	121	121	3,000	1,210
2010-06-04	124	124	124	124	1,000	1,240
2010-06-03	128	128	128	128	1,000	1,280
2010-06-02	124	128	124	124	3,000	1,240
2010-06-01	123	124	123	124	2,000	1,240
2010-05-31	122	123	122	123	3,000	1,230
2010-05-28	121	125	121	122	11,000	1,220
2010-05-27	118	122	118	121	22,000	1,210
2010-05-26	117	119	117	119	22,000	1,190
2010-05-25	125	125	118	118	27,000	1,180
2010-05-24	126	126	124	124	7,000	1,240
2010-05-21	122	124	121	124	12,000	1,240
2010-05-20	130	130	126	129	18,000	1,290
2010-05-19	131	131	130	130	15,000	1,300
2010-05-18	133	133	131	131	20,000	1,310
2010-05-17	135	135	133	133	15,000	1,330
2010-05-14	135	135	134	135	12,000	1,350
2010-05-13	136	136	135	135	23,000	1,350
2010-05-12	135	138	135	136	33,000	1,360
2010-05-11	139	139	136	136	7,000	1,360
2010-05-10	135	140	135	137	31,000	1,370
2010-05-07	140	144	135	136	75,000	1,360
2010-05-06	143	144	141	142	108,000	1,420
2010-04-30	145	150	143	146	133,000	1,460
2010-04-28	140	142	139	140	23,000	1,400
2010-04-27	141	141	140	140	31,000	1,400
2010-04-26	139	142	139	140	28,000	1,400
2010-04-23	141	141	139	139	20,000	1,390
2010-04-22	141	141	141	141	10,000	1,410
2010-04-21	140	141	140	140	11,000	1,400
2010-04-20	139	141	139	140	21,000	1,400
2010-04-19	138	140	138	139	18,000	1,390
2010-04-16	142	144	142	142	65,000	1,420
2010-04-15	142	143	137	142	82,000	1,420
2010-04-14	141	142	135	138	65,000	1,380
2010-04-13	142	142	142	142	8,000	1,420
2010-04-12	139	145	139	143	30,000	1,430
2010-04-09	138	140	138	140	23,000	1,400
2010-04-08	140	140	138	138	33,000	1,380
2010-04-07	140	141	140	141	37,000	1,410
2010-04-06	143	144	141	143	29,000	1,430
2010-04-05	142	144	142	143	13,000	1,430
2010-04-02	143	143	139	141	34,000	1,410
2010-04-01	139	142	138	141	16,000	1,410
2010-03-31	140	150	140	142	56,000	1,420
2010-03-30	139	139	138	138	12,000	1,380
2010-03-29	138	140	137	138	21,000	1,380
2010-03-26	140	142	140	141	22,000	1,410
2010-03-25	145	145	137	137	27,000	1,370
2010-03-24	138	140	136	140	13,000	1,400
2010-03-23	136	138	136	138	12,000	1,380
2010-03-19	135	135	134	135	14,000	1,350
2010-03-18	135	136	135	135	17,000	1,350
2010-03-17	134	134	132	134	16,000	1,340
2010-03-16	135	135	132	134	18,000	1,340
2010-03-15	134	135	134	135	15,000	1,350
2010-03-12	133	136	133	134	18,000	1,340
2010-03-11	134	134	134	134	1,000	1,340
2010-03-10	132	136	132	136	16,000	1,360
2010-03-09	131	134	131	134	14,000	1,340
2010-03-08	134	135	134	135	4,000	1,350
2010-03-05	131	134	131	134	5,000	1,340
2010-03-04	133	133	133	133	1,000	1,330
2010-03-03	136	136	134	134	3,000	1,340
2010-03-02	136	137	136	137	9,000	1,370
2010-03-01	136	136	136	136	1,000	1,360
2010-02-26	136	136	136	136	5,000	1,360
2010-02-25	135	135	135	135	5,000	1,350
2010-02-24	134	136	134	135	8,000	1,350
2010-02-23	131	134	131	134	6,000	1,340
2010-02-22	130	132	130	132	3,000	1,320
2010-02-19	136	136	120	130	30,000	1,300
2010-02-18	136	138	136	138	3,000	1,380
2010-02-17	135	136	135	136	2,000	1,360
2010-02-15	133	136	133	136	2,000	1,360
2010-02-12	136	136	132	132	12,000	1,320
2010-02-10	137	138	135	135	16,000	1,350
2010-02-09	137	139	137	139	7,000	1,390
2010-02-08	137	138	136	136	4,000	1,360
2010-02-05	135	138	135	138	17,000	1,380
2010-02-04	137	141	136	137	17,000	1,370
2010-02-03	142	143	137	139	12,000	1,390
2010-02-02	141	141	141	141	5,000	1,410
2010-02-01	142	142	139	141	22,000	1,410
2010-01-29	145	145	143	143	7,000	1,430
2010-01-28	144	146	142	145	15,000	1,450
2010-01-27	147	148	145	145	20,000	1,450
2010-01-26	147	152	145	145	25,000	1,450
2010-01-25	145	148	141	148	20,000	1,480
2010-01-22	149	149	144	144	14,000	1,440
2010-01-21	149	149	149	149	4,000	1,490
2010-01-20	147	151	146	150	24,000	1,500
2010-01-19	149	149	145	146	23,000	1,460
2010-01-18	148	151	148	149	17,000	1,490
2010-01-15	153	153	147	147	32,000	1,470
2010-01-14	157	157	150	152	26,000	1,520
2010-01-13	155	158	153	153	37,000	1,530
2010-01-12	144	162	144	159	111,000	1,590
2010-01-08	138	145	138	144	49,000	1,440
2010-01-07	134	139	134	136	17,000	1,360
2010-01-06	134	136	134	135	5,000	1,350
2010-01-05	131	136	130	130	21,000	1,300
2010-01-04	131	131	130	130	2,000	1,300

分割・併合履歴： [2017-09-27]1株→0.1株