6647 森尾電機(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 170 | 172 | 170 | 172 | 5,000 | 1,720 |
| 2014-12-29 | 169 | 170 | 169 | 170 | 7,000 | 1,700 |
| 2014-12-26 | 168 | 170 | 166 | 170 | 22,000 | 1,700 |
| 2014-12-25 | 170 | 170 | 168 | 168 | 12,000 | 1,680 |
| 2014-12-24 | 172 | 172 | 170 | 171 | 16,000 | 1,710 |
| 2014-12-22 | 174 | 174 | 170 | 171 | 9,000 | 1,710 |
| 2014-12-19 | 173 | 174 | 171 | 174 | 7,000 | 1,740 |
| 2014-12-17 | 171 | 171 | 169 | 170 | 16,000 | 1,700 |
| 2014-12-15 | 184 | 184 | 176 | 176 | 5,000 | 1,760 |
| 2014-12-12 | 185 | 185 | 181 | 181 | 8,000 | 1,810 |
| 2014-12-11 | 186 | 186 | 180 | 183 | 13,000 | 1,830 |
| 2014-12-10 | 171 | 188 | 171 | 188 | 32,000 | 1,880 |
| 2014-12-09 | 179 | 180 | 175 | 175 | 12,000 | 1,750 |
| 2014-12-08 | 179 | 188 | 179 | 179 | 38,000 | 1,790 |
| 2014-12-05 | 168 | 179 | 168 | 179 | 51,000 | 1,790 |
| 2014-12-04 | 168 | 169 | 166 | 169 | 33,000 | 1,690 |
| 2014-12-03 | 169 | 169 | 167 | 168 | 9,000 | 1,680 |
| 2014-12-02 | 169 | 169 | 168 | 168 | 13,000 | 1,680 |
| 2014-12-01 | 168 | 169 | 168 | 169 | 6,000 | 1,690 |
| 2014-11-28 | 167 | 168 | 166 | 167 | 12,000 | 1,670 |
| 2014-11-27 | 166 | 168 | 166 | 168 | 2,000 | 1,680 |
| 2014-11-26 | 166 | 167 | 166 | 167 | 7,000 | 1,670 |
| 2014-11-25 | 166 | 166 | 165 | 166 | 12,000 | 1,660 |
| 2014-11-21 | 165 | 165 | 164 | 165 | 17,000 | 1,650 |
| 2014-11-20 | 168 | 169 | 167 | 168 | 14,000 | 1,680 |
| 2014-11-19 | 169 | 169 | 168 | 168 | 13,000 | 1,680 |
| 2014-11-18 | 165 | 168 | 165 | 167 | 8,000 | 1,670 |
| 2014-11-17 | 160 | 165 | 160 | 165 | 37,000 | 1,650 |
| 2014-11-14 | 161 | 163 | 158 | 160 | 46,000 | 1,600 |
| 2014-11-13 | 168 | 169 | 162 | 163 | 29,000 | 1,630 |
| 2014-11-12 | 168 | 168 | 158 | 159 | 38,000 | 1,590 |
| 2014-11-11 | 172 | 172 | 168 | 168 | 3,000 | 1,680 |
| 2014-11-10 | 174 | 174 | 167 | 168 | 17,000 | 1,680 |
| 2014-11-07 | 171 | 172 | 171 | 172 | 14,000 | 1,720 |
| 2014-11-06 | 177 | 180 | 172 | 173 | 29,000 | 1,730 |
| 2014-11-04 | 177 | 177 | 170 | 177 | 12,000 | 1,770 |
| 2014-10-31 | 172 | 174 | 172 | 174 | 22,000 | 1,740 |
| 2014-10-30 | 175 | 175 | 172 | 172 | 6,000 | 1,720 |
| 2014-10-29 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2014-10-28 | 179 | 179 | 179 | 179 | 18,000 | 1,790 |
| 2014-10-27 | 175 | 179 | 170 | 179 | 11,000 | 1,790 |
| 2014-10-24 | 168 | 170 | 168 | 170 | 13,000 | 1,700 |
| 2014-10-23 | 168 | 169 | 168 | 169 | 8,000 | 1,690 |
| 2014-10-22 | 162 | 165 | 162 | 165 | 3,000 | 1,650 |
| 2014-10-21 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2014-10-20 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2014-10-17 | 160 | 168 | 157 | 166 | 20,000 | 1,660 |
| 2014-10-16 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2014-10-15 | 164 | 165 | 164 | 165 | 4,000 | 1,650 |
| 2014-10-14 | 165 | 172 | 163 | 163 | 11,000 | 1,630 |
| 2014-10-10 | 170 | 170 | 165 | 169 | 35,000 | 1,690 |
| 2014-10-09 | 177 | 178 | 173 | 173 | 15,000 | 1,730 |
| 2014-10-08 | 179 | 180 | 174 | 180 | 7,000 | 1,800 |
| 2014-10-07 | 183 | 183 | 180 | 180 | 4,000 | 1,800 |
| 2014-10-06 | 177 | 180 | 177 | 180 | 9,000 | 1,800 |
| 2014-10-03 | 178 | 178 | 177 | 177 | 4,000 | 1,770 |
| 2014-10-02 | 176 | 179 | 176 | 179 | 34,000 | 1,790 |
| 2014-10-01 | 184 | 185 | 184 | 185 | 6,000 | 1,850 |
| 2014-09-30 | 183 | 189 | 183 | 189 | 11,000 | 1,890 |
| 2014-09-29 | 183 | 183 | 183 | 183 | 6,000 | 1,830 |
| 2014-09-26 | 185 | 185 | 183 | 183 | 8,000 | 1,830 |
| 2014-09-25 | 187 | 187 | 186 | 187 | 7,000 | 1,870 |
| 2014-09-24 | 186 | 187 | 185 | 187 | 3,000 | 1,870 |
| 2014-09-22 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2014-09-19 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2014-09-18 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2014-09-17 | 184 | 186 | 184 | 184 | 12,000 | 1,840 |
| 2014-09-16 | 185 | 185 | 183 | 183 | 7,000 | 1,830 |
| 2014-09-12 | 189 | 189 | 184 | 186 | 16,000 | 1,860 |
| 2014-09-11 | 190 | 190 | 189 | 189 | 11,000 | 1,890 |
| 2014-09-10 | 190 | 190 | 189 | 189 | 4,000 | 1,890 |
| 2014-09-09 | 194 | 194 | 191 | 191 | 6,000 | 1,910 |
| 2014-09-08 | 191 | 191 | 189 | 189 | 5,000 | 1,890 |
| 2014-09-05 | 192 | 192 | 190 | 190 | 3,000 | 1,900 |
| 2014-09-04 | 192 | 192 | 191 | 191 | 8,000 | 1,910 |
| 2014-09-03 | 193 | 193 | 189 | 190 | 19,000 | 1,900 |
| 2014-09-02 | 192 | 196 | 192 | 194 | 13,000 | 1,940 |
| 2014-09-01 | 196 | 196 | 187 | 193 | 21,000 | 1,930 |
| 2014-08-29 | 201 | 204 | 196 | 199 | 42,000 | 1,990 |
| 2014-08-28 | 196 | 199 | 193 | 196 | 53,000 | 1,960 |
| 2014-08-27 | 188 | 196 | 184 | 194 | 40,000 | 1,940 |
| 2014-08-26 | 189 | 190 | 182 | 187 | 20,000 | 1,870 |
| 2014-08-25 | 187 | 189 | 186 | 186 | 19,000 | 1,860 |
| 2014-08-22 | 185 | 188 | 185 | 187 | 12,000 | 1,870 |
| 2014-08-21 | 184 | 188 | 183 | 185 | 14,000 | 1,850 |
| 2014-08-20 | 181 | 187 | 181 | 186 | 59,000 | 1,860 |
| 2014-08-19 | 179 | 182 | 179 | 182 | 6,000 | 1,820 |
| 2014-08-18 | 179 | 181 | 179 | 180 | 9,000 | 1,800 |
| 2014-08-15 | 177 | 179 | 177 | 179 | 9,000 | 1,790 |
| 2014-08-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2014-08-13 | 179 | 179 | 177 | 179 | 6,000 | 1,790 |
| 2014-08-12 | 182 | 182 | 179 | 181 | 8,000 | 1,810 |
| 2014-08-11 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2014-08-08 | 184 | 184 | 175 | 183 | 13,000 | 1,830 |
| 2014-08-07 | 183 | 184 | 183 | 183 | 6,000 | 1,830 |
| 2014-08-06 | 184 | 184 | 183 | 183 | 2,000 | 1,830 |
| 2014-08-05 | 181 | 181 | 179 | 179 | 5,000 | 1,790 |
| 2014-08-04 | 179 | 183 | 177 | 182 | 10,000 | 1,820 |
| 2014-08-01 | 180 | 186 | 177 | 182 | 15,000 | 1,820 |
| 2014-07-31 | 191 | 192 | 185 | 185 | 28,000 | 1,850 |
| 2014-07-30 | 190 | 191 | 190 | 190 | 17,000 | 1,900 |
| 2014-07-29 | 194 | 194 | 189 | 191 | 37,000 | 1,910 |
| 2014-07-28 | 193 | 195 | 189 | 192 | 13,000 | 1,920 |
| 2014-07-25 | 198 | 198 | 193 | 197 | 21,000 | 1,970 |
| 2014-07-24 | 195 | 196 | 191 | 194 | 35,000 | 1,940 |
| 2014-07-23 | 195 | 198 | 195 | 195 | 36,000 | 1,950 |
| 2014-07-22 | 207 | 207 | 195 | 195 | 54,000 | 1,950 |
| 2014-07-18 | 185 | 190 | 171 | 186 | 47,000 | 1,860 |
| 2014-07-17 | 186 | 187 | 183 | 185 | 33,000 | 1,850 |
| 2014-07-16 | 188 | 189 | 188 | 189 | 50,000 | 1,890 |
| 2014-07-15 | 192 | 195 | 188 | 188 | 23,000 | 1,880 |
| 2014-07-14 | 194 | 194 | 190 | 190 | 7,000 | 1,900 |
| 2014-07-11 | 192 | 192 | 189 | 189 | 9,000 | 1,890 |
| 2014-07-10 | 192 | 195 | 192 | 194 | 35,000 | 1,940 |
| 2014-07-09 | 202 | 202 | 192 | 195 | 48,000 | 1,950 |
| 2014-07-08 | 209 | 209 | 199 | 202 | 81,000 | 2,020 |
| 2014-07-07 | 192 | 206 | 191 | 204 | 80,000 | 2,040 |
| 2014-07-04 | 190 | 190 | 187 | 190 | 37,000 | 1,900 |
| 2014-07-03 | 185 | 185 | 184 | 185 | 9,000 | 1,850 |
| 2014-07-02 | 184 | 186 | 184 | 185 | 9,000 | 1,850 |
| 2014-07-01 | 185 | 188 | 183 | 185 | 15,000 | 1,850 |
| 2014-06-30 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2014-06-27 | 189 | 189 | 182 | 182 | 22,000 | 1,820 |
| 2014-06-26 | 189 | 189 | 189 | 189 | 7,000 | 1,890 |
| 2014-06-25 | 187 | 187 | 185 | 187 | 13,000 | 1,870 |
| 2014-06-24 | 182 | 187 | 182 | 187 | 15,000 | 1,870 |
| 2014-06-23 | 175 | 185 | 175 | 181 | 25,000 | 1,810 |
| 2014-06-20 | 175 | 175 | 174 | 174 | 13,000 | 1,740 |
| 2014-06-19 | 173 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2014-06-17 | 175 | 175 | 171 | 174 | 12,000 | 1,740 |
| 2014-06-16 | 173 | 174 | 171 | 174 | 5,000 | 1,740 |
| 2014-06-13 | 169 | 173 | 168 | 173 | 8,000 | 1,730 |
| 2014-06-12 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
| 2014-06-11 | 170 | 172 | 170 | 172 | 3,000 | 1,720 |
| 2014-06-10 | 172 | 173 | 170 | 170 | 11,000 | 1,700 |
| 2014-06-09 | 171 | 172 | 171 | 172 | 7,000 | 1,720 |
| 2014-06-06 | 170 | 171 | 169 | 171 | 5,000 | 1,710 |
| 2014-06-05 | 169 | 170 | 168 | 169 | 5,000 | 1,690 |
| 2014-06-04 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2014-06-03 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-06-02 | 170 | 170 | 168 | 168 | 3,000 | 1,680 |
| 2014-05-30 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2014-05-29 | 168 | 171 | 166 | 166 | 9,000 | 1,660 |
| 2014-05-28 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
| 2014-05-27 | 170 | 170 | 169 | 170 | 7,000 | 1,700 |
| 2014-05-26 | 167 | 172 | 167 | 172 | 13,000 | 1,720 |
| 2014-05-23 | 162 | 164 | 160 | 164 | 11,000 | 1,640 |
| 2014-05-22 | 161 | 162 | 161 | 162 | 2,000 | 1,620 |
| 2014-05-21 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2014-05-20 | 158 | 159 | 158 | 159 | 6,000 | 1,590 |
| 2014-05-19 | 160 | 160 | 156 | 156 | 15,000 | 1,560 |
| 2014-05-16 | 164 | 164 | 160 | 160 | 21,000 | 1,600 |
| 2014-05-15 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2014-05-14 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2014-05-13 | 166 | 166 | 163 | 163 | 9,000 | 1,630 |
| 2014-05-12 | 168 | 170 | 166 | 166 | 10,000 | 1,660 |
| 2014-05-09 | 165 | 170 | 164 | 165 | 27,000 | 1,650 |
| 2014-05-08 | 168 | 168 | 165 | 165 | 4,000 | 1,650 |
| 2014-05-02 | 164 | 167 | 164 | 165 | 5,000 | 1,650 |
| 2014-05-01 | 165 | 171 | 165 | 169 | 18,000 | 1,690 |
| 2014-04-30 | 167 | 167 | 161 | 161 | 10,000 | 1,610 |
| 2014-04-28 | 174 | 174 | 160 | 165 | 33,000 | 1,650 |
| 2014-04-25 | 173 | 173 | 170 | 170 | 5,000 | 1,700 |
| 2014-04-24 | 171 | 173 | 171 | 171 | 5,000 | 1,710 |
| 2014-04-23 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2014-04-21 | 172 | 172 | 171 | 171 | 10,000 | 1,710 |
| 2014-04-16 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2014-04-15 | 176 | 176 | 171 | 173 | 11,000 | 1,730 |
| 2014-04-14 | 175 | 176 | 173 | 176 | 5,000 | 1,760 |
| 2014-04-11 | 173 | 175 | 170 | 175 | 20,000 | 1,750 |
| 2014-04-10 | 176 | 178 | 176 | 176 | 12,000 | 1,760 |
| 2014-04-09 | 178 | 178 | 173 | 174 | 11,000 | 1,740 |
| 2014-04-08 | 179 | 182 | 179 | 182 | 2,000 | 1,820 |
| 2014-04-07 | 182 | 182 | 180 | 180 | 9,000 | 1,800 |
| 2014-04-04 | 186 | 186 | 180 | 181 | 12,000 | 1,810 |
| 2014-04-03 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2014-04-02 | 189 | 190 | 186 | 186 | 3,000 | 1,860 |
| 2014-04-01 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2014-03-31 | 182 | 187 | 182 | 187 | 5,000 | 1,870 |
| 2014-03-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2014-03-26 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 2014-03-25 | 184 | 194 | 184 | 194 | 5,000 | 1,940 |
| 2014-03-24 | 177 | 184 | 177 | 184 | 5,000 | 1,840 |
| 2014-03-20 | 181 | 188 | 178 | 178 | 14,000 | 1,780 |
| 2014-03-17 | 186 | 186 | 183 | 183 | 9,000 | 1,830 |
| 2014-03-14 | 180 | 185 | 178 | 181 | 33,000 | 1,810 |
| 2014-03-13 | 190 | 191 | 189 | 191 | 8,000 | 1,910 |
| 2014-03-12 | 200 | 200 | 195 | 195 | 26,000 | 1,950 |
| 2014-03-11 | 202 | 202 | 197 | 197 | 15,000 | 1,970 |
| 2014-03-10 | 198 | 201 | 198 | 200 | 20,000 | 2,000 |
| 2014-03-07 | 195 | 200 | 195 | 198 | 13,000 | 1,980 |
| 2014-03-06 | 199 | 203 | 191 | 202 | 73,000 | 2,020 |
| 2014-03-05 | 189 | 199 | 189 | 199 | 105,000 | 1,990 |
| 2014-03-04 | 183 | 188 | 183 | 188 | 5,000 | 1,880 |
| 2014-03-03 | 180 | 191 | 180 | 191 | 10,000 | 1,910 |
| 2014-02-28 | 188 | 188 | 185 | 186 | 50,000 | 1,860 |
| 2014-02-27 | 186 | 194 | 186 | 190 | 41,000 | 1,900 |
| 2014-02-26 | 188 | 195 | 188 | 191 | 88,000 | 1,910 |
| 2014-02-25 | 182 | 189 | 182 | 185 | 69,000 | 1,850 |
| 2014-02-24 | 170 | 180 | 170 | 180 | 47,000 | 1,800 |
| 2014-02-21 | 165 | 170 | 165 | 169 | 8,000 | 1,690 |
| 2014-02-20 | 166 | 166 | 165 | 165 | 12,000 | 1,650 |
| 2014-02-19 | 164 | 169 | 163 | 169 | 30,000 | 1,690 |
| 2014-02-18 | 165 | 166 | 163 | 164 | 15,000 | 1,640 |
| 2014-02-17 | 166 | 166 | 164 | 164 | 6,000 | 1,640 |
| 2014-02-14 | 170 | 170 | 164 | 166 | 20,000 | 1,660 |
| 2014-02-13 | 171 | 179 | 170 | 170 | 25,000 | 1,700 |
| 2014-02-12 | 174 | 175 | 170 | 171 | 12,000 | 1,710 |
| 2014-02-10 | 174 | 174 | 165 | 169 | 21,000 | 1,690 |
| 2014-02-07 | 158 | 167 | 158 | 167 | 52,000 | 1,670 |
| 2014-02-06 | 157 | 157 | 153 | 157 | 10,000 | 1,570 |
| 2014-02-05 | 157 | 158 | 152 | 152 | 21,000 | 1,520 |
| 2014-02-04 | 151 | 159 | 144 | 152 | 70,000 | 1,520 |
| 2014-02-03 | 180 | 180 | 161 | 166 | 69,000 | 1,660 |
| 2014-01-31 | 188 | 189 | 182 | 182 | 34,000 | 1,820 |
| 2014-01-30 | 190 | 191 | 183 | 187 | 87,000 | 1,870 |
| 2014-01-29 | 196 | 198 | 193 | 198 | 22,000 | 1,980 |
| 2014-01-28 | 186 | 194 | 186 | 193 | 52,000 | 1,930 |
| 2014-01-27 | 194 | 195 | 190 | 190 | 115,000 | 1,900 |
| 2014-01-24 | 204 | 212 | 203 | 203 | 151,000 | 2,030 |
| 2014-01-23 | 203 | 245 | 202 | 203 | 981,000 | 2,030 |
| 2014-01-22 | 210 | 210 | 201 | 203 | 80,000 | 2,030 |
| 2014-01-21 | 215 | 221 | 207 | 210 | 224,000 | 2,100 |
| 2014-01-20 | 206 | 211 | 199 | 210 | 306,000 | 2,100 |
| 2014-01-17 | 214 | 219 | 205 | 209 | 506,000 | 2,090 |
| 2014-01-16 | 268 | 274 | 213 | 213 | 2,639,000 | 2,130 |
| 2014-01-15 | 284 | 284 | 284 | 284 | 244,000 | 2,840 |
| 2014-01-14 | 167 | 204 | 163 | 204 | 365,000 | 2,040 |
| 2014-01-10 | 159 | 159 | 150 | 154 | 59,000 | 1,540 |
| 2014-01-09 | 162 | 163 | 153 | 156 | 70,000 | 1,560 |
| 2014-01-08 | 150 | 162 | 148 | 157 | 165,000 | 1,570 |
| 2014-01-07 | 143 | 150 | 143 | 150 | 34,000 | 1,500 |
| 2014-01-06 | 141 | 143 | 141 | 143 | 14,000 | 1,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
