6647 森尾電機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,869 | 1,869 | 1,831 | 1,867 | 300 | 1,867 |
| 2022-12-29 | - | - | - | 1,829 | - | 1,829 |
| 2022-12-28 | 1,717 | 1,829 | 1,681 | 1,829 | 1,300 | 1,829 |
| 2022-12-27 | - | - | - | 1,797 | - | 1,797 |
| 2022-12-26 | 1,797 | 1,797 | 1,797 | 1,797 | 600 | 1,797 |
| 2022-12-23 | - | - | - | 1,757 | - | 1,757 |
| 2022-12-22 | 1,757 | 1,757 | 1,757 | 1,757 | 400 | 1,757 |
| 2022-12-21 | 1,772 | 1,772 | 1,771 | 1,771 | 200 | 1,771 |
| 2022-12-20 | - | - | - | 1,791 | - | 1,791 |
| 2022-12-19 | - | - | - | 1,791 | - | 1,791 |
| 2022-12-16 | - | - | - | 1,791 | - | 1,791 |
| 2022-12-15 | 1,791 | 1,791 | 1,791 | 1,791 | 200 | 1,791 |
| 2022-12-14 | - | - | - | 1,840 | - | 1,840 |
| 2022-12-13 | 1,755 | 1,840 | 1,755 | 1,840 | 1,100 | 1,840 |
| 2022-12-12 | 1,739 | 1,754 | 1,714 | 1,715 | 1,200 | 1,715 |
| 2022-12-09 | 1,779 | 1,779 | 1,779 | 1,779 | 100 | 1,779 |
| 2022-12-08 | 1,813 | 1,813 | 1,813 | 1,813 | 100 | 1,813 |
| 2022-12-07 | 1,849 | 1,849 | 1,813 | 1,813 | 300 | 1,813 |
| 2022-12-06 | - | - | - | 1,845 | - | 1,845 |
| 2022-12-05 | 1,849 | 1,849 | 1,845 | 1,845 | 200 | 1,845 |
| 2022-12-02 | 1,885 | 1,889 | 1,845 | 1,889 | 1,000 | 1,889 |
| 2022-12-01 | 1,880 | 1,880 | 1,845 | 1,845 | 700 | 1,845 |
| 2022-11-30 | - | - | - | 1,850 | - | 1,850 |
| 2022-11-29 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2022-11-28 | 1,888 | 1,898 | 1,858 | 1,888 | 800 | 1,888 |
| 2022-11-25 | 1,843 | 1,843 | 1,808 | 1,808 | 400 | 1,808 |
| 2022-11-24 | - | - | - | 1,803 | - | 1,803 |
| 2022-11-22 | 1,803 | 1,803 | 1,803 | 1,803 | 100 | 1,803 |
| 2022-11-21 | - | - | - | 1,831 | - | 1,831 |
| 2022-11-18 | - | - | - | 1,831 | - | 1,831 |
| 2022-11-17 | - | - | - | 1,831 | - | 1,831 |
| 2022-11-16 | - | - | - | 1,831 | - | 1,831 |
| 2022-11-15 | - | - | - | 1,831 | - | 1,831 |
| 2022-11-14 | - | - | - | 1,831 | - | 1,831 |
| 2022-11-11 | - | - | - | 1,831 | - | 1,831 |
| 2022-11-10 | 1,831 | 1,831 | 1,831 | 1,831 | 300 | 1,831 |
| 2022-11-09 | 1,801 | 1,801 | 1,791 | 1,791 | 200 | 1,791 |
| 2022-11-08 | 1,819 | 1,819 | 1,819 | 1,819 | 100 | 1,819 |
| 2022-11-07 | - | - | - | 1,785 | - | 1,785 |
| 2022-11-04 | 1,785 | 1,785 | 1,785 | 1,785 | 100 | 1,785 |
| 2022-11-02 | 1,820 | 1,820 | 1,803 | 1,805 | 1,100 | 1,805 |
| 2022-11-01 | 1,755 | 1,954 | 1,755 | 1,940 | 1,100 | 1,940 |
| 2022-10-31 | 1,718 | 1,718 | 1,718 | 1,718 | 200 | 1,718 |
| 2022-10-28 | - | - | - | 1,798 | - | 1,798 |
| 2022-10-27 | - | - | - | 1,798 | - | 1,798 |
| 2022-10-26 | 1,798 | 1,798 | 1,798 | 1,798 | 400 | 1,798 |
| 2022-10-25 | 1,771 | 1,771 | 1,731 | 1,769 | 500 | 1,769 |
| 2022-10-24 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 1,731 |
| 2022-10-21 | - | - | - | 1,692 | - | 1,692 |
| 2022-10-20 | 1,681 | 1,692 | 1,681 | 1,692 | 200 | 1,692 |
| 2022-10-19 | - | - | - | 1,711 | - | 1,711 |
| 2022-10-18 | - | - | - | 1,711 | - | 1,711 |
| 2022-10-17 | 1,707 | 1,711 | 1,707 | 1,711 | 200 | 1,711 |
| 2022-10-14 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | 1,711 |
| 2022-10-13 | 1,751 | 1,751 | 1,751 | 1,751 | 100 | 1,751 |
| 2022-10-12 | - | - | - | 1,758 | - | 1,758 |
| 2022-10-11 | 1,798 | 1,798 | 1,758 | 1,758 | 500 | 1,758 |
| 2022-10-07 | - | - | - | 1,776 | - | 1,776 |
| 2022-10-06 | 1,795 | 1,795 | 1,776 | 1,776 | 300 | 1,776 |
| 2022-10-05 | - | - | - | 1,784 | - | 1,784 |
| 2022-10-04 | - | - | - | 1,784 | - | 1,784 |
| 2022-10-03 | - | - | - | 1,784 | - | 1,784 |
| 2022-09-30 | - | - | - | 1,784 | - | 1,784 |
| 2022-09-29 | - | - | - | 1,784 | - | 1,784 |
| 2022-09-28 | - | - | - | 1,784 | - | 1,784 |
| 2022-09-27 | - | - | - | 1,784 | - | 1,784 |
| 2022-09-26 | 1,784 | 1,784 | 1,784 | 1,784 | 500 | 1,784 |
| 2022-09-22 | - | - | - | 1,744 | - | 1,744 |
| 2022-09-21 | 1,750 | 1,750 | 1,744 | 1,744 | 200 | 1,744 |
| 2022-09-20 | - | - | - | 1,719 | - | 1,719 |
| 2022-09-16 | - | - | - | 1,719 | - | 1,719 |
| 2022-09-15 | - | - | - | 1,719 | - | 1,719 |
| 2022-09-14 | - | - | - | 1,719 | - | 1,719 |
| 2022-09-13 | 1,745 | 1,745 | 1,705 | 1,719 | 300 | 1,719 |
| 2022-09-12 | 1,786 | 1,786 | 1,705 | 1,705 | 800 | 1,705 |
| 2022-09-09 | - | - | - | 1,676 | - | 1,676 |
| 2022-09-08 | - | - | - | 1,676 | - | 1,676 |
| 2022-09-07 | 1,676 | 1,676 | 1,676 | 1,676 | 200 | 1,676 |
| 2022-09-06 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2022-09-05 | - | - | - | 1,688 | - | 1,688 |
| 2022-09-02 | - | - | - | 1,688 | - | 1,688 |
| 2022-09-01 | 1,686 | 1,688 | 1,686 | 1,688 | 500 | 1,688 |
| 2022-08-31 | - | - | - | 1,670 | - | 1,670 |
| 2022-08-30 | 1,707 | 1,707 | 1,670 | 1,670 | 600 | 1,670 |
| 2022-08-29 | 1,769 | 1,769 | 1,707 | 1,707 | 700 | 1,707 |
| 2022-08-26 | 1,769 | 1,769 | 1,769 | 1,769 | 400 | 1,769 |
| 2022-08-25 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 1,760 |
| 2022-08-24 | - | - | - | 1,733 | - | 1,733 |
| 2022-08-23 | 1,750 | 1,750 | 1,733 | 1,733 | 700 | 1,733 |
| 2022-08-22 | - | - | - | 1,770 | - | 1,770 |
| 2022-08-19 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2022-08-18 | 1,762 | 1,762 | 1,762 | 1,762 | 200 | 1,762 |
| 2022-08-17 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2022-08-16 | 1,800 | 1,800 | 1,798 | 1,798 | 300 | 1,798 |
| 2022-08-15 | - | - | - | 1,799 | - | 1,799 |
| 2022-08-12 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2022-08-10 | 1,818 | 1,818 | 1,768 | 1,768 | 800 | 1,768 |
| 2022-08-09 | 1,929 | 1,929 | 1,836 | 1,836 | 800 | 1,836 |
| 2022-08-08 | - | - | - | 1,849 | - | 1,849 |
| 2022-08-05 | 1,825 | 1,849 | 1,805 | 1,849 | 400 | 1,849 |
| 2022-08-04 | 1,849 | 1,849 | 1,819 | 1,821 | 300 | 1,821 |
| 2022-08-03 | - | - | - | 1,820 | - | 1,820 |
| 2022-08-02 | - | - | - | 1,820 | - | 1,820 |
| 2022-08-01 | - | - | - | 1,820 | - | 1,820 |
| 2022-07-29 | 1,798 | 1,821 | 1,798 | 1,820 | 300 | 1,820 |
| 2022-07-28 | - | - | - | 1,811 | - | 1,811 |
| 2022-07-27 | 1,792 | 1,812 | 1,771 | 1,811 | 900 | 1,811 |
| 2022-07-26 | 1,917 | 1,917 | 1,912 | 1,912 | 600 | 1,912 |
| 2022-07-25 | 1,920 | 1,920 | 1,915 | 1,917 | 2,100 | 1,917 |
| 2022-07-22 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2022-07-21 | - | - | - | 1,800 | - | 1,800 |
| 2022-07-20 | 1,815 | 1,815 | 1,800 | 1,800 | 200 | 1,800 |
| 2022-07-19 | - | - | - | 1,795 | - | 1,795 |
| 2022-07-15 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2022-07-14 | - | - | - | 1,800 | - | 1,800 |
| 2022-07-13 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2022-07-12 | 1,837 | 1,850 | 1,837 | 1,840 | 600 | 1,840 |
| 2022-07-11 | 1,850 | 1,850 | 1,760 | 1,797 | 2,400 | 1,797 |
| 2022-07-08 | 1,782 | 1,796 | 1,781 | 1,796 | 600 | 1,796 |
| 2022-07-07 | 1,796 | 1,796 | 1,781 | 1,781 | 600 | 1,781 |
| 2022-07-06 | 1,778 | 1,778 | 1,778 | 1,778 | 100 | 1,778 |
| 2022-07-05 | 1,775 | 1,796 | 1,775 | 1,796 | 200 | 1,796 |
| 2022-07-04 | 1,783 | 1,800 | 1,783 | 1,800 | 300 | 1,800 |
| 2022-07-01 | 1,798 | 1,798 | 1,796 | 1,796 | 1,100 | 1,796 |
| 2022-06-30 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2022-06-29 | 1,681 | 1,801 | 1,681 | 1,720 | 1,400 | 1,720 |
| 2022-06-28 | - | - | - | 1,761 | - | 1,761 |
| 2022-06-27 | 1,797 | 1,797 | 1,761 | 1,761 | 800 | 1,761 |
| 2022-06-24 | 1,774 | 1,798 | 1,765 | 1,765 | 700 | 1,765 |
| 2022-06-23 | 1,796 | 1,796 | 1,780 | 1,780 | 300 | 1,780 |
| 2022-06-22 | 1,728 | 1,768 | 1,728 | 1,768 | 200 | 1,768 |
| 2022-06-21 | - | - | - | 1,648 | - | 1,648 |
| 2022-06-20 | - | - | - | 1,648 | - | 1,648 |
| 2022-06-17 | 1,648 | 1,648 | 1,648 | 1,648 | 300 | 1,648 |
| 2022-06-16 | 1,762 | 1,762 | 1,762 | 1,762 | 200 | 1,762 |
| 2022-06-15 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2022-06-14 | - | - | - | 1,740 | - | 1,740 |
| 2022-06-13 | - | - | - | 1,740 | - | 1,740 |
| 2022-06-10 | 1,725 | 1,740 | 1,725 | 1,740 | 500 | 1,740 |
| 2022-06-09 | 1,698 | 1,725 | 1,698 | 1,725 | 200 | 1,725 |
| 2022-06-08 | 1,700 | 1,700 | 1,697 | 1,697 | 200 | 1,697 |
| 2022-06-07 | - | - | - | 1,705 | - | 1,705 |
| 2022-06-06 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 1,705 |
| 2022-06-03 | - | - | - | 1,745 | - | 1,745 |
| 2022-06-02 | 1,745 | 1,745 | 1,745 | 1,745 | 100 | 1,745 |
| 2022-06-01 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 1,705 |
| 2022-05-31 | - | - | - | 1,675 | - | 1,675 |
| 2022-05-30 | 1,663 | 1,675 | 1,663 | 1,675 | 800 | 1,675 |
| 2022-05-27 | - | - | - | 1,771 | - | 1,771 |
| 2022-05-26 | 1,811 | 1,811 | 1,771 | 1,771 | 600 | 1,771 |
| 2022-05-25 | 1,771 | 1,771 | 1,731 | 1,731 | 700 | 1,731 |
| 2022-05-24 | - | - | - | 1,637 | - | 1,637 |
| 2022-05-23 | - | - | - | 1,637 | - | 1,637 |
| 2022-05-20 | - | - | - | 1,637 | - | 1,637 |
| 2022-05-19 | 1,710 | 1,710 | 1,637 | 1,637 | 200 | 1,637 |
| 2022-05-18 | - | - | - | 1,700 | - | 1,700 |
| 2022-05-17 | 1,630 | 1,700 | 1,630 | 1,700 | 700 | 1,700 |
| 2022-05-16 | 1,788 | 1,825 | 1,665 | 1,666 | 1,300 | 1,666 |
| 2022-05-13 | - | - | - | 1,727 | - | 1,727 |
| 2022-05-12 | 1,720 | 1,727 | 1,720 | 1,727 | 300 | 1,727 |
| 2022-05-11 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2022-05-10 | 1,688 | 1,753 | 1,674 | 1,710 | 1,500 | 1,710 |
| 2022-05-09 | 1,690 | 1,690 | 1,688 | 1,688 | 200 | 1,688 |
| 2022-05-06 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2022-05-02 | 1,669 | 1,670 | 1,669 | 1,670 | 400 | 1,670 |
| 2022-04-28 | 1,695 | 1,695 | 1,666 | 1,666 | 200 | 1,666 |
| 2022-04-27 | 1,704 | 1,769 | 1,704 | 1,735 | 900 | 1,735 |
| 2022-04-26 | 1,744 | 1,744 | 1,744 | 1,744 | 400 | 1,744 |
| 2022-04-25 | 1,771 | 1,771 | 1,771 | 1,771 | 300 | 1,771 |
| 2022-04-22 | 1,767 | 1,767 | 1,742 | 1,742 | 600 | 1,742 |
| 2022-04-21 | - | - | - | 1,786 | - | 1,786 |
| 2022-04-20 | - | - | - | 1,786 | - | 1,786 |
| 2022-04-19 | - | - | - | 1,786 | - | 1,786 |
| 2022-04-18 | - | - | - | 1,786 | - | 1,786 |
| 2022-04-15 | - | - | - | 1,786 | - | 1,786 |
| 2022-04-14 | - | - | - | 1,786 | - | 1,786 |
| 2022-04-13 | 1,786 | 1,786 | 1,786 | 1,786 | 100 | 1,786 |
| 2022-04-12 | - | - | - | 1,826 | - | 1,826 |
| 2022-04-11 | 1,780 | 1,826 | 1,746 | 1,826 | 600 | 1,826 |
| 2022-04-08 | 1,783 | 1,783 | 1,780 | 1,780 | 200 | 1,780 |
| 2022-04-07 | - | - | - | 1,808 | - | 1,808 |
| 2022-04-06 | - | - | - | 1,808 | - | 1,808 |
| 2022-04-05 | 1,807 | 1,808 | 1,807 | 1,808 | 200 | 1,808 |
| 2022-04-04 | - | - | - | 1,846 | - | 1,846 |
| 2022-04-01 | - | - | - | 1,846 | - | 1,846 |
| 2022-03-31 | 1,846 | 1,846 | 1,846 | 1,846 | 1,000 | 1,846 |
| 2022-03-30 | - | - | - | 1,848 | - | 1,848 |
| 2022-03-29 | - | - | - | 1,848 | - | 1,848 |
| 2022-03-28 | 1,848 | 1,848 | 1,848 | 1,848 | 400 | 1,848 |
| 2022-03-25 | 1,838 | 1,849 | 1,801 | 1,848 | 900 | 1,848 |
| 2022-03-24 | 1,797 | 1,839 | 1,790 | 1,839 | 800 | 1,839 |
| 2022-03-23 | 1,797 | 1,797 | 1,797 | 1,797 | 100 | 1,797 |
| 2022-03-22 | 1,784 | 1,784 | 1,784 | 1,784 | 100 | 1,784 |
| 2022-03-18 | 1,799 | 1,799 | 1,744 | 1,744 | 300 | 1,744 |
| 2022-03-17 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2022-03-16 | 1,750 | 1,799 | 1,750 | 1,760 | 800 | 1,760 |
| 2022-03-15 | - | - | - | 1,743 | - | 1,743 |
| 2022-03-14 | - | - | - | 1,743 | - | 1,743 |
| 2022-03-11 | - | - | - | 1,743 | - | 1,743 |
| 2022-03-10 | 1,743 | 1,743 | 1,743 | 1,743 | 300 | 1,743 |
| 2022-03-09 | 1,750 | 1,750 | 1,743 | 1,743 | 300 | 1,743 |
| 2022-03-08 | 1,720 | 1,725 | 1,720 | 1,725 | 500 | 1,725 |
| 2022-03-07 | - | - | - | 1,721 | - | 1,721 |
| 2022-03-04 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | 1,721 |
| 2022-03-03 | 1,798 | 1,798 | 1,798 | 1,798 | 200 | 1,798 |
| 2022-03-02 | - | - | - | 1,798 | - | 1,798 |
| 2022-03-01 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 1,798 |
| 2022-02-28 | 1,694 | 1,774 | 1,694 | 1,774 | 1,100 | 1,774 |
| 2022-02-25 | 1,734 | 1,734 | 1,734 | 1,734 | 500 | 1,734 |
| 2022-02-24 | 1,761 | 1,761 | 1,750 | 1,750 | 400 | 1,750 |
| 2022-02-22 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | 1,761 |
| 2022-02-21 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2022-02-18 | - | - | - | 1,838 | - | 1,838 |
| 2022-02-17 | - | - | - | 1,838 | - | 1,838 |
| 2022-02-16 | - | - | - | 1,838 | - | 1,838 |
| 2022-02-15 | 1,838 | 1,838 | 1,838 | 1,838 | 100 | 1,838 |
| 2022-02-14 | 1,779 | 1,800 | 1,777 | 1,798 | 400 | 1,798 |
| 2022-02-10 | 1,859 | 1,859 | 1,819 | 1,819 | 600 | 1,819 |
| 2022-02-09 | 1,782 | 1,782 | 1,782 | 1,782 | 100 | 1,782 |
| 2022-02-08 | 1,861 | 1,861 | 1,822 | 1,822 | 300 | 1,822 |
| 2022-02-07 | 1,900 | 1,900 | 1,880 | 1,880 | 300 | 1,880 |
| 2022-02-04 | - | - | - | 1,860 | - | 1,860 |
| 2022-02-03 | - | - | - | 1,860 | - | 1,860 |
| 2022-02-02 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2022-02-01 | 1,824 | 1,864 | 1,824 | 1,864 | 200 | 1,864 |
| 2022-01-31 | 1,744 | 1,744 | 1,744 | 1,744 | 100 | 1,744 |
| 2022-01-28 | - | - | - | 1,824 | - | 1,824 |
| 2022-01-27 | 1,824 | 1,824 | 1,824 | 1,824 | 100 | 1,824 |
| 2022-01-26 | 1,805 | 1,805 | 1,805 | 1,805 | 400 | 1,805 |
| 2022-01-25 | 1,799 | 1,799 | 1,799 | 1,799 | 200 | 1,799 |
| 2022-01-24 | - | - | - | 1,799 | - | 1,799 |
| 2022-01-21 | 1,815 | 1,815 | 1,775 | 1,799 | 600 | 1,799 |
| 2022-01-20 | 1,800 | 1,838 | 1,800 | 1,834 | 300 | 1,834 |
| 2022-01-19 | 1,826 | 1,853 | 1,826 | 1,853 | 200 | 1,853 |
| 2022-01-18 | 1,786 | 1,786 | 1,786 | 1,786 | 100 | 1,786 |
| 2022-01-17 | 1,746 | 1,746 | 1,746 | 1,746 | 300 | 1,746 |
| 2022-01-14 | 1,751 | 1,752 | 1,712 | 1,749 | 800 | 1,749 |
| 2022-01-13 | 1,755 | 1,755 | 1,751 | 1,751 | 400 | 1,751 |
| 2022-01-12 | 1,823 | 1,823 | 1,823 | 1,823 | 300 | 1,823 |
| 2022-01-11 | 1,820 | 1,870 | 1,820 | 1,870 | 600 | 1,870 |
| 2022-01-07 | 1,750 | 1,800 | 1,686 | 1,800 | 400 | 1,800 |
| 2022-01-06 | 1,716 | 1,716 | 1,715 | 1,715 | 200 | 1,715 |
| 2022-01-05 | 1,725 | 1,755 | 1,700 | 1,755 | 400 | 1,755 |
| 2022-01-04 | - | - | - | 1,700 | - | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
