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
