6647 森尾電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 162 | 163 | 160 | 163 | 13,000 | 1,630 |
| 2015-12-29 | 160 | 161 | 157 | 160 | 35,000 | 1,600 |
| 2015-12-28 | 159 | 161 | 156 | 160 | 26,000 | 1,600 |
| 2015-12-25 | 161 | 161 | 155 | 159 | 95,000 | 1,590 |
| 2015-12-24 | 165 | 165 | 161 | 161 | 43,000 | 1,610 |
| 2015-12-22 | 163 | 165 | 163 | 165 | 37,000 | 1,650 |
| 2015-12-21 | 168 | 168 | 164 | 164 | 23,000 | 1,640 |
| 2015-12-18 | 173 | 174 | 169 | 170 | 50,000 | 1,700 |
| 2015-12-17 | 174 | 176 | 173 | 173 | 24,000 | 1,730 |
| 2015-12-16 | 177 | 181 | 171 | 172 | 118,000 | 1,720 |
| 2015-12-15 | 187 | 194 | 172 | 175 | 308,000 | 1,750 |
| 2015-12-14 | 172 | 182 | 172 | 178 | 64,000 | 1,780 |
| 2015-12-10 | 174 | 174 | 173 | 173 | 21,000 | 1,730 |
| 2015-12-09 | 181 | 182 | 171 | 173 | 71,000 | 1,730 |
| 2015-12-08 | 174 | 185 | 174 | 179 | 180,000 | 1,790 |
| 2015-12-07 | 168 | 172 | 168 | 172 | 26,000 | 1,720 |
| 2015-12-04 | 172 | 172 | 169 | 169 | 11,000 | 1,690 |
| 2015-12-03 | 173 | 173 | 171 | 172 | 16,000 | 1,720 |
| 2015-12-02 | 171 | 174 | 171 | 173 | 24,000 | 1,730 |
| 2015-12-01 | 169 | 170 | 169 | 170 | 29,000 | 1,700 |
| 2015-11-30 | 164 | 168 | 164 | 168 | 12,000 | 1,680 |
| 2015-11-27 | 164 | 164 | 163 | 164 | 19,000 | 1,640 |
| 2015-11-26 | 168 | 168 | 164 | 165 | 15,000 | 1,650 |
| 2015-11-25 | 166 | 169 | 163 | 169 | 22,000 | 1,690 |
| 2015-11-24 | 165 | 165 | 163 | 163 | 3,000 | 1,630 |
| 2015-11-20 | 163 | 164 | 162 | 162 | 7,000 | 1,620 |
| 2015-11-19 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2015-11-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2015-11-17 | 162 | 163 | 161 | 161 | 3,000 | 1,610 |
| 2015-11-16 | 162 | 166 | 153 | 162 | 46,000 | 1,620 |
| 2015-11-13 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2015-11-12 | 162 | 164 | 162 | 163 | 5,000 | 1,630 |
| 2015-11-11 | 165 | 165 | 161 | 164 | 12,000 | 1,640 |
| 2015-11-10 | 168 | 168 | 165 | 165 | 15,000 | 1,650 |
| 2015-11-09 | 165 | 167 | 165 | 166 | 11,000 | 1,660 |
| 2015-11-06 | 167 | 167 | 166 | 167 | 21,000 | 1,670 |
| 2015-11-05 | 166 | 166 | 164 | 164 | 7,000 | 1,640 |
| 2015-11-04 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2015-11-02 | 161 | 163 | 161 | 162 | 19,000 | 1,620 |
| 2015-10-30 | 162 | 163 | 161 | 161 | 11,000 | 1,610 |
| 2015-10-29 | 163 | 164 | 163 | 163 | 16,000 | 1,630 |
| 2015-10-28 | 164 | 164 | 164 | 164 | 12,000 | 1,640 |
| 2015-10-27 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-10-26 | 169 | 169 | 165 | 165 | 19,000 | 1,650 |
| 2015-10-23 | 166 | 167 | 163 | 163 | 42,000 | 1,630 |
| 2015-10-22 | 158 | 161 | 158 | 161 | 19,000 | 1,610 |
| 2015-10-21 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2015-10-20 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2015-10-19 | 156 | 156 | 154 | 155 | 13,000 | 1,550 |
| 2015-10-16 | 156 | 156 | 156 | 156 | 7,000 | 1,560 |
| 2015-10-15 | 149 | 161 | 149 | 161 | 88,000 | 1,610 |
| 2015-10-14 | 156 | 163 | 147 | 149 | 97,000 | 1,490 |
| 2015-10-13 | 154 | 155 | 154 | 155 | 7,000 | 1,550 |
| 2015-10-09 | 154 | 154 | 153 | 154 | 8,000 | 1,540 |
| 2015-10-08 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2015-10-07 | 154 | 155 | 154 | 155 | 6,000 | 1,550 |
| 2015-10-06 | 154 | 154 | 153 | 153 | 2,000 | 1,530 |
| 2015-10-05 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2015-10-02 | 151 | 155 | 151 | 155 | 7,000 | 1,550 |
| 2015-09-30 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2015-09-29 | 150 | 150 | 149 | 149 | 24,000 | 1,490 |
| 2015-09-28 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2015-09-25 | 153 | 153 | 152 | 153 | 6,000 | 1,530 |
| 2015-09-24 | 154 | 154 | 150 | 153 | 9,000 | 1,530 |
| 2015-09-18 | 157 | 157 | 154 | 154 | 10,000 | 1,540 |
| 2015-09-17 | 155 | 157 | 155 | 157 | 12,000 | 1,570 |
| 2015-09-16 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2015-09-15 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 2015-09-14 | 156 | 156 | 154 | 154 | 4,000 | 1,540 |
| 2015-09-11 | 154 | 154 | 153 | 154 | 10,000 | 1,540 |
| 2015-09-10 | 154 | 154 | 153 | 154 | 18,000 | 1,540 |
| 2015-09-09 | 154 | 157 | 153 | 155 | 28,000 | 1,550 |
| 2015-09-08 | 152 | 152 | 149 | 149 | 18,000 | 1,490 |
| 2015-09-07 | 150 | 153 | 150 | 153 | 26,000 | 1,530 |
| 2015-09-04 | 162 | 162 | 152 | 155 | 37,000 | 1,550 |
| 2015-09-03 | 164 | 165 | 161 | 162 | 40,000 | 1,620 |
| 2015-09-02 | 157 | 165 | 157 | 161 | 123,000 | 1,610 |
| 2015-09-01 | 167 | 215 | 162 | 167 | 1,570,000 | 1,670 |
| 2015-08-31 | 163 | 169 | 162 | 169 | 23,000 | 1,690 |
| 2015-08-28 | 160 | 163 | 159 | 163 | 16,000 | 1,630 |
| 2015-08-27 | 160 | 160 | 156 | 157 | 26,000 | 1,570 |
| 2015-08-26 | 153 | 156 | 153 | 155 | 12,000 | 1,550 |
| 2015-08-25 | 146 | 155 | 142 | 151 | 22,000 | 1,510 |
| 2015-08-24 | 168 | 168 | 153 | 154 | 68,000 | 1,540 |
| 2015-08-21 | 169 | 170 | 168 | 169 | 76,000 | 1,690 |
| 2015-08-20 | 171 | 172 | 169 | 171 | 13,000 | 1,710 |
| 2015-08-19 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2015-08-18 | 173 | 176 | 173 | 176 | 5,000 | 1,760 |
| 2015-08-17 | 173 | 173 | 170 | 172 | 21,000 | 1,720 |
| 2015-08-14 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2015-08-13 | 172 | 173 | 171 | 172 | 16,000 | 1,720 |
| 2015-08-12 | 172 | 173 | 172 | 172 | 22,000 | 1,720 |
| 2015-08-11 | 174 | 174 | 172 | 172 | 12,000 | 1,720 |
| 2015-08-10 | 176 | 177 | 174 | 174 | 19,000 | 1,740 |
| 2015-08-07 | 175 | 178 | 171 | 175 | 36,000 | 1,750 |
| 2015-08-06 | 174 | 175 | 171 | 175 | 20,000 | 1,750 |
| 2015-08-05 | 175 | 176 | 173 | 173 | 18,000 | 1,730 |
| 2015-08-04 | 178 | 178 | 175 | 175 | 2,000 | 1,750 |
| 2015-08-03 | 178 | 178 | 175 | 178 | 19,000 | 1,780 |
| 2015-07-31 | 179 | 181 | 179 | 179 | 12,000 | 1,790 |
| 2015-07-30 | 183 | 183 | 180 | 180 | 14,000 | 1,800 |
| 2015-07-29 | 183 | 183 | 182 | 182 | 12,000 | 1,820 |
| 2015-07-28 | 186 | 186 | 181 | 184 | 33,000 | 1,840 |
| 2015-07-27 | 190 | 190 | 187 | 187 | 25,000 | 1,870 |
| 2015-07-24 | 195 | 195 | 186 | 186 | 66,000 | 1,860 |
| 2015-07-23 | 190 | 197 | 189 | 194 | 146,000 | 1,940 |
| 2015-07-22 | 178 | 193 | 178 | 187 | 182,000 | 1,870 |
| 2015-07-21 | 177 | 177 | 175 | 177 | 11,000 | 1,770 |
| 2015-07-17 | 175 | 177 | 175 | 177 | 2,000 | 1,770 |
| 2015-07-16 | 177 | 179 | 175 | 175 | 21,000 | 1,750 |
| 2015-07-15 | 177 | 177 | 176 | 177 | 15,000 | 1,770 |
| 2015-07-14 | 178 | 178 | 172 | 177 | 27,000 | 1,770 |
| 2015-07-13 | 175 | 176 | 175 | 176 | 4,000 | 1,760 |
| 2015-07-10 | 169 | 180 | 169 | 177 | 46,000 | 1,770 |
| 2015-07-09 | 163 | 171 | 157 | 170 | 52,000 | 1,700 |
| 2015-07-08 | 174 | 174 | 170 | 170 | 12,000 | 1,700 |
| 2015-07-07 | 173 | 174 | 173 | 174 | 3,000 | 1,740 |
| 2015-07-06 | 174 | 176 | 173 | 173 | 21,000 | 1,730 |
| 2015-07-03 | 175 | 184 | 175 | 175 | 116,000 | 1,750 |
| 2015-07-02 | 173 | 174 | 173 | 174 | 10,000 | 1,740 |
| 2015-07-01 | 173 | 173 | 172 | 172 | 5,000 | 1,720 |
| 2015-06-30 | 172 | 172 | 171 | 172 | 5,000 | 1,720 |
| 2015-06-29 | 172 | 172 | 170 | 171 | 8,000 | 1,710 |
| 2015-06-26 | 176 | 176 | 173 | 173 | 15,000 | 1,730 |
| 2015-06-25 | 176 | 176 | 173 | 173 | 13,000 | 1,730 |
| 2015-06-24 | 175 | 176 | 173 | 176 | 29,000 | 1,760 |
| 2015-06-23 | 172 | 176 | 172 | 176 | 73,000 | 1,760 |
| 2015-06-22 | 171 | 174 | 171 | 173 | 6,000 | 1,730 |
| 2015-06-19 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2015-06-18 | 173 | 173 | 172 | 172 | 7,000 | 1,720 |
| 2015-06-17 | 172 | 173 | 172 | 172 | 7,000 | 1,720 |
| 2015-06-16 | 173 | 174 | 173 | 174 | 8,000 | 1,740 |
| 2015-06-15 | 174 | 175 | 172 | 173 | 18,000 | 1,730 |
| 2015-06-12 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2015-06-11 | 175 | 176 | 175 | 176 | 2,000 | 1,760 |
| 2015-06-10 | 174 | 175 | 174 | 175 | 7,000 | 1,750 |
| 2015-06-09 | 176 | 177 | 173 | 174 | 26,000 | 1,740 |
| 2015-06-08 | 179 | 180 | 178 | 178 | 38,000 | 1,780 |
| 2015-06-05 | 177 | 180 | 177 | 179 | 52,000 | 1,790 |
| 2015-06-04 | 173 | 179 | 173 | 178 | 14,000 | 1,780 |
| 2015-06-03 | 173 | 174 | 173 | 174 | 8,000 | 1,740 |
| 2015-06-02 | 177 | 177 | 175 | 175 | 7,000 | 1,750 |
| 2015-06-01 | 179 | 179 | 177 | 177 | 6,000 | 1,770 |
| 2015-05-29 | 179 | 180 | 174 | 180 | 37,000 | 1,800 |
| 2015-05-28 | 176 | 180 | 175 | 179 | 45,000 | 1,790 |
| 2015-05-27 | 175 | 177 | 175 | 175 | 9,000 | 1,750 |
| 2015-05-26 | 178 | 178 | 177 | 178 | 12,000 | 1,780 |
| 2015-05-25 | 176 | 177 | 173 | 176 | 18,000 | 1,760 |
| 2015-05-22 | 173 | 176 | 173 | 176 | 10,000 | 1,760 |
| 2015-05-21 | 171 | 173 | 171 | 173 | 31,000 | 1,730 |
| 2015-05-20 | 170 | 177 | 170 | 173 | 61,000 | 1,730 |
| 2015-05-19 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2015-05-18 | 170 | 172 | 170 | 170 | 16,000 | 1,700 |
| 2015-05-15 | 172 | 172 | 170 | 171 | 12,000 | 1,710 |
| 2015-05-14 | 176 | 176 | 172 | 172 | 8,000 | 1,720 |
| 2015-05-13 | 171 | 178 | 170 | 172 | 33,000 | 1,720 |
| 2015-05-12 | 173 | 173 | 171 | 171 | 7,000 | 1,710 |
| 2015-05-11 | 175 | 175 | 173 | 173 | 11,000 | 1,730 |
| 2015-05-08 | 175 | 175 | 173 | 175 | 11,000 | 1,750 |
| 2015-05-07 | 173 | 177 | 173 | 177 | 5,000 | 1,770 |
| 2015-05-01 | 175 | 175 | 174 | 175 | 9,000 | 1,750 |
| 2015-04-30 | 177 | 178 | 176 | 176 | 18,000 | 1,760 |
| 2015-04-28 | 178 | 178 | 176 | 177 | 17,000 | 1,770 |
| 2015-04-27 | 177 | 178 | 177 | 178 | 25,000 | 1,780 |
| 2015-04-24 | 177 | 177 | 176 | 177 | 30,000 | 1,770 |
| 2015-04-23 | 177 | 177 | 176 | 176 | 72,000 | 1,760 |
| 2015-04-22 | 177 | 210 | 174 | 176 | 1,040,000 | 1,760 |
| 2015-04-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-04-16 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2015-04-15 | 180 | 183 | 180 | 183 | 4,000 | 1,830 |
| 2015-04-14 | 180 | 182 | 180 | 182 | 3,000 | 1,820 |
| 2015-04-13 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2015-04-10 | 184 | 184 | 180 | 180 | 6,000 | 1,800 |
| 2015-04-09 | 182 | 183 | 180 | 183 | 13,000 | 1,830 |
| 2015-04-08 | 180 | 183 | 180 | 183 | 4,000 | 1,830 |
| 2015-04-07 | 178 | 182 | 178 | 182 | 2,000 | 1,820 |
| 2015-04-06 | 180 | 180 | 177 | 177 | 3,000 | 1,770 |
| 2015-04-02 | 175 | 177 | 175 | 177 | 11,000 | 1,770 |
| 2015-04-01 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2015-03-31 | 176 | 180 | 176 | 180 | 8,000 | 1,800 |
| 2015-03-30 | 179 | 179 | 176 | 176 | 5,000 | 1,760 |
| 2015-03-27 | 182 | 183 | 177 | 179 | 20,000 | 1,790 |
| 2015-03-26 | 186 | 186 | 185 | 185 | 10,000 | 1,850 |
| 2015-03-25 | 186 | 186 | 183 | 183 | 7,000 | 1,830 |
| 2015-03-24 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2015-03-23 | 186 | 186 | 185 | 185 | 6,000 | 1,850 |
| 2015-03-20 | 187 | 187 | 182 | 182 | 11,000 | 1,820 |
| 2015-03-19 | 186 | 186 | 184 | 184 | 17,000 | 1,840 |
| 2015-03-18 | 190 | 190 | 187 | 189 | 11,000 | 1,890 |
| 2015-03-17 | 188 | 189 | 186 | 186 | 33,000 | 1,860 |
| 2015-03-16 | 185 | 189 | 185 | 188 | 14,000 | 1,880 |
| 2015-03-13 | 185 | 185 | 182 | 184 | 17,000 | 1,840 |
| 2015-03-12 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2015-03-11 | 187 | 192 | 185 | 190 | 33,000 | 1,900 |
| 2015-03-10 | 191 | 192 | 185 | 185 | 47,000 | 1,850 |
| 2015-03-09 | 183 | 185 | 182 | 185 | 17,000 | 1,850 |
| 2015-03-06 | 180 | 183 | 180 | 183 | 12,000 | 1,830 |
| 2015-03-05 | 179 | 180 | 177 | 180 | 12,000 | 1,800 |
| 2015-03-04 | 182 | 182 | 180 | 180 | 14,000 | 1,800 |
| 2015-03-03 | 183 | 183 | 181 | 181 | 10,000 | 1,810 |
| 2015-03-02 | 180 | 184 | 180 | 184 | 20,000 | 1,840 |
| 2015-02-27 | 178 | 180 | 176 | 176 | 11,000 | 1,760 |
| 2015-02-26 | 182 | 182 | 178 | 179 | 15,000 | 1,790 |
| 2015-02-25 | 175 | 182 | 175 | 182 | 67,000 | 1,820 |
| 2015-02-24 | 174 | 174 | 174 | 174 | 8,000 | 1,740 |
| 2015-02-23 | 173 | 173 | 173 | 173 | 7,000 | 1,730 |
| 2015-02-20 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2015-02-19 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2015-02-18 | 175 | 175 | 171 | 172 | 11,000 | 1,720 |
| 2015-02-17 | 171 | 175 | 170 | 175 | 12,000 | 1,750 |
| 2015-02-16 | 173 | 173 | 172 | 172 | 12,000 | 1,720 |
| 2015-02-13 | 173 | 175 | 173 | 175 | 10,000 | 1,750 |
| 2015-02-12 | 175 | 175 | 173 | 175 | 11,000 | 1,750 |
| 2015-02-10 | 179 | 180 | 179 | 179 | 7,000 | 1,790 |
| 2015-02-09 | 176 | 178 | 176 | 178 | 4,000 | 1,780 |
| 2015-02-06 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2015-02-05 | 171 | 172 | 171 | 172 | 7,000 | 1,720 |
| 2015-02-04 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2015-02-03 | 180 | 182 | 173 | 175 | 26,000 | 1,750 |
| 2015-02-02 | 167 | 183 | 167 | 181 | 28,000 | 1,810 |
| 2015-01-30 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2015-01-29 | 168 | 169 | 168 | 169 | 5,000 | 1,690 |
| 2015-01-28 | 168 | 168 | 167 | 167 | 7,000 | 1,670 |
| 2015-01-27 | 168 | 170 | 168 | 170 | 9,000 | 1,700 |
| 2015-01-26 | 166 | 170 | 166 | 170 | 29,000 | 1,700 |
| 2015-01-23 | 171 | 171 | 169 | 171 | 24,000 | 1,710 |
| 2015-01-22 | 171 | 171 | 169 | 169 | 7,000 | 1,690 |
| 2015-01-20 | 169 | 180 | 169 | 171 | 27,000 | 1,710 |
| 2015-01-19 | 170 | 172 | 167 | 172 | 4,000 | 1,720 |
| 2015-01-16 | 167 | 170 | 167 | 170 | 11,000 | 1,700 |
| 2015-01-15 | 168 | 168 | 168 | 168 | 7,000 | 1,680 |
| 2015-01-14 | 173 | 173 | 169 | 171 | 3,000 | 1,710 |
| 2015-01-13 | 174 | 174 | 170 | 174 | 10,000 | 1,740 |
| 2015-01-09 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2015-01-08 | 168 | 171 | 168 | 171 | 6,000 | 1,710 |
| 2015-01-07 | 168 | 168 | 168 | 168 | 6,000 | 1,680 |
| 2015-01-06 | 169 | 169 | 168 | 168 | 14,000 | 1,680 |
| 2015-01-05 | 171 | 171 | 169 | 169 | 7,000 | 1,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
