森尾電機(6647)の株価時系列情報
森尾電機(6647)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 425 | 425 | 420 | 425 | 11,000 |
| 1996/12/27 | 420 | 420 | 415 | 420 | 13,000 |
| 1996/12/26 | 420 | 420 | 420 | 420 | 17,000 |
| 1996/12/25 | 424 | 424 | 415 | 415 | 4,000 |
| 1996/12/24 | 430 | 430 | 430 | 430 | 2,000 |
| 1996/12/20 | 439 | 440 | 435 | 435 | 6,000 |
| 1996/12/18 | 446 | 446 | 445 | 445 | 3,000 |
| 1996/12/17 | 450 | 450 | 446 | 448 | 7,000 |
| 1996/12/16 | 447 | 450 | 446 | 450 | 11,000 |
| 1996/12/13 | 450 | 450 | 446 | 446 | 8,000 |
| 1996/12/11 | 452 | 452 | 447 | 448 | 8,000 |
| 1996/12/10 | 445 | 447 | 445 | 447 | 9,000 |
| 1996/12/09 | 445 | 446 | 445 | 445 | 17,000 |
| 1996/12/06 | 470 | 470 | 450 | 450 | 26,000 |
| 1996/12/05 | 465 | 465 | 465 | 465 | 2,000 |
| 1996/12/04 | 461 | 465 | 461 | 465 | 2,000 |
| 1996/12/03 | 462 | 463 | 461 | 461 | 13,000 |
| 1996/12/02 | 461 | 461 | 461 | 461 | 1,000 |
| 1996/11/29 | 475 | 475 | 470 | 470 | 6,000 |
| 1996/11/28 | 483 | 483 | 480 | 480 | 17,000 |
| 1996/11/27 | 489 | 489 | 480 | 480 | 5,000 |
| 1996/11/26 | 490 | 490 | 489 | 490 | 16,000 |
| 1996/11/25 | 480 | 480 | 480 | 480 | 5,000 |
| 1996/11/22 | 477 | 477 | 461 | 463 | 52,000 |
| 1996/11/21 | 492 | 492 | 482 | 482 | 38,000 |
| 1996/11/20 | 494 | 495 | 492 | 495 | 33,000 |
| 1996/11/19 | 500 | 500 | 494 | 499 | 6,000 |
| 1996/11/18 | 496 | 500 | 495 | 500 | 4,000 |
| 1996/11/15 | 501 | 501 | 494 | 495 | 32,000 |
| 1996/11/14 | 513 | 513 | 509 | 510 | 9,000 |
| 1996/11/13 | 514 | 517 | 512 | 512 | 8,000 |
| 1996/11/12 | 524 | 524 | 512 | 512 | 4,000 |
| 1996/11/11 | 520 | 520 | 511 | 512 | 14,000 |
| 1996/11/08 | 515 | 525 | 515 | 525 | 11,000 |
| 1996/11/07 | 516 | 525 | 516 | 525 | 16,000 |
| 1996/11/06 | 510 | 510 | 501 | 501 | 5,000 |
| 1996/11/05 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/11/01 | 505 | 505 | 505 | 505 | 5,000 |
| 1996/10/30 | 515 | 515 | 515 | 515 | 9,000 |
| 1996/10/29 | 519 | 519 | 515 | 515 | 4,000 |
| 1996/10/28 | 519 | 519 | 510 | 510 | 5,000 |
| 1996/10/25 | 494 | 494 | 494 | 494 | 4,000 |
| 1996/10/24 | 492 | 492 | 492 | 492 | 10,000 |
| 1996/10/23 | 515 | 515 | 502 | 502 | 4,000 |
| 1996/10/22 | 515 | 526 | 515 | 520 | 5,000 |
| 1996/10/21 | 526 | 526 | 521 | 521 | 2,000 |
| 1996/10/18 | 512 | 516 | 512 | 516 | 2,000 |
| 1996/10/17 | 505 | 510 | 505 | 510 | 5,000 |
| 1996/10/16 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/10/15 | 502 | 510 | 502 | 510 | 6,000 |
| 1996/10/14 | 507 | 507 | 502 | 503 | 11,000 |
| 1996/10/11 | 515 | 515 | 510 | 510 | 2,000 |
| 1996/10/09 | 515 | 516 | 515 | 516 | 4,000 |
| 1996/10/08 | 525 | 525 | 515 | 515 | 13,000 |
| 1996/10/07 | 506 | 506 | 506 | 506 | 2,000 |
| 1996/10/04 | 529 | 529 | 522 | 522 | 2,000 |
| 1996/10/03 | 530 | 530 | 520 | 530 | 16,000 |
| 1996/10/02 | 520 | 530 | 515 | 530 | 5,000 |
| 1996/10/01 | 510 | 510 | 506 | 506 | 7,000 |
| 1996/09/30 | 510 | 510 | 510 | 510 | 5,000 |
| 1996/09/27 | 510 | 510 | 510 | 510 | 7,000 |
| 1996/09/26 | 520 | 520 | 510 | 510 | 10,000 |
| 1996/09/25 | 510 | 510 | 500 | 500 | 25,000 |
| 1996/09/24 | 519 | 519 | 506 | 508 | 3,000 |
| 1996/09/20 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/09/18 | 516 | 521 | 516 | 520 | 7,000 |
| 1996/09/17 | 515 | 515 | 515 | 515 | 4,000 |
| 1996/09/13 | 520 | 520 | 511 | 511 | 4,000 |
| 1996/09/12 | 515 | 515 | 515 | 515 | 5,000 |
| 1996/09/10 | 510 | 515 | 510 | 515 | 9,000 |
| 1996/09/09 | 510 | 510 | 505 | 510 | 7,000 |
| 1996/09/06 | 506 | 506 | 505 | 505 | 4,000 |
| 1996/09/04 | 508 | 508 | 505 | 505 | 8,000 |
| 1996/09/03 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/09/02 | 500 | 502 | 500 | 502 | 9,000 |
| 1996/08/30 | 506 | 506 | 500 | 500 | 25,000 |
| 1996/08/29 | 510 | 510 | 502 | 505 | 8,000 |
| 1996/08/28 | 535 | 535 | 515 | 515 | 7,000 |
| 1996/08/27 | 530 | 530 | 520 | 525 | 7,000 |
| 1996/08/26 | 540 | 540 | 540 | 540 | 16,000 |
| 1996/08/23 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/08/22 | 540 | 540 | 540 | 540 | 3,000 |
| 1996/08/21 | 550 | 550 | 530 | 540 | 12,000 |
| 1996/08/20 | 549 | 550 | 549 | 550 | 5,000 |
| 1996/08/19 | 526 | 541 | 526 | 531 | 11,000 |
| 1996/08/16 | 526 | 526 | 522 | 522 | 12,000 |
| 1996/08/15 | 516 | 516 | 516 | 516 | 1,000 |
| 1996/08/14 | 526 | 526 | 510 | 510 | 11,000 |
| 1996/08/13 | 500 | 510 | 500 | 506 | 11,000 |
| 1996/08/12 | 502 | 502 | 502 | 502 | 1,000 |
| 1996/08/09 | 515 | 515 | 510 | 510 | 13,000 |
| 1996/08/08 | 520 | 520 | 515 | 515 | 5,000 |
| 1996/08/06 | 525 | 525 | 525 | 525 | 4,000 |
| 1996/08/05 | 531 | 531 | 521 | 521 | 2,000 |
| 1996/08/02 | 531 | 531 | 531 | 531 | 2,000 |
| 1996/08/01 | 521 | 522 | 510 | 510 | 13,000 |
| 1996/07/31 | 533 | 533 | 530 | 530 | 10,000 |
| 1996/07/30 | 545 | 545 | 530 | 530 | 19,000 |
| 1996/07/29 | 570 | 570 | 555 | 555 | 3,000 |
| 1996/07/26 | 580 | 580 | 580 | 580 | 6,000 |
| 1996/07/25 | 561 | 561 | 550 | 555 | 14,000 |
| 1996/07/24 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/07/23 | 562 | 562 | 560 | 560 | 6,000 |
| 1996/07/19 | 582 | 582 | 582 | 582 | 1,000 |
| 1996/07/18 | 581 | 581 | 581 | 581 | 5,000 |
| 1996/07/17 | 560 | 570 | 560 | 561 | 9,000 |
| 1996/07/16 | 578 | 578 | 570 | 570 | 13,000 |
| 1996/07/15 | 580 | 580 | 580 | 580 | 4,000 |
| 1996/07/12 | 581 | 591 | 581 | 591 | 19,000 |
| 1996/07/11 | 591 | 595 | 591 | 591 | 8,000 |
| 1996/07/10 | 590 | 600 | 590 | 591 | 15,000 |
| 1996/07/08 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/07/05 | 609 | 609 | 595 | 600 | 10,000 |
| 1996/07/04 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/07/03 | 600 | 600 | 600 | 600 | 3,000 |
| 1996/07/02 | 610 | 610 | 590 | 590 | 9,000 |
| 1996/07/01 | 610 | 610 | 595 | 600 | 5,000 |
| 1996/06/28 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/06/27 | 600 | 600 | 600 | 600 | 7,000 |
| 1996/06/26 | 615 | 625 | 605 | 625 | 5,000 |
| 1996/06/25 | 610 | 610 | 601 | 605 | 10,000 |
| 1996/06/24 | 610 | 620 | 610 | 610 | 3,000 |
| 1996/06/21 | 606 | 606 | 605 | 605 | 4,000 |
| 1996/06/20 | 618 | 618 | 601 | 602 | 14,000 |
| 1996/06/19 | 618 | 620 | 618 | 618 | 12,000 |
| 1996/06/18 | 630 | 630 | 620 | 620 | 12,000 |
| 1996/06/17 | 632 | 632 | 628 | 628 | 5,000 |
| 1996/06/14 | 622 | 630 | 621 | 630 | 10,000 |
| 1996/06/13 | 620 | 629 | 615 | 621 | 25,000 |
| 1996/06/12 | 610 | 620 | 610 | 610 | 9,000 |
| 1996/06/11 | 590 | 615 | 590 | 615 | 15,000 |
| 1996/06/10 | 586 | 590 | 585 | 587 | 11,000 |
| 1996/06/07 | 605 | 605 | 580 | 580 | 22,000 |
| 1996/06/06 | 620 | 620 | 605 | 605 | 6,000 |
| 1996/06/05 | 607 | 620 | 607 | 620 | 9,000 |
| 1996/06/04 | 605 | 615 | 600 | 600 | 15,000 |
| 1996/06/03 | 642 | 642 | 615 | 615 | 11,000 |
| 1996/05/31 | 642 | 645 | 641 | 645 | 14,000 |
| 1996/05/30 | 668 | 668 | 641 | 641 | 27,000 |
| 1996/05/29 | 650 | 670 | 650 | 670 | 35,000 |
| 1996/05/28 | 632 | 660 | 632 | 660 | 31,000 |
| 1996/05/27 | 652 | 662 | 615 | 640 | 54,000 |
| 1996/05/24 | 660 | 660 | 642 | 642 | 33,000 |
| 1996/05/23 | 688 | 690 | 650 | 650 | 179,000 |
| 1996/05/22 | 655 | 696 | 650 | 690 | 442,000 |
| 1996/05/21 | 630 | 661 | 621 | 661 | 90,000 |
| 1996/05/20 | 635 | 635 | 607 | 610 | 77,000 |
| 1996/05/17 | 655 | 655 | 640 | 640 | 68,000 |
| 1996/05/16 | 668 | 668 | 649 | 657 | 111,000 |
| 1996/05/15 | 645 | 665 | 631 | 665 | 210,000 |
| 1996/05/14 | 615 | 629 | 605 | 605 | 49,000 |
| 1996/05/13 | 600 | 610 | 590 | 590 | 24,000 |
| 1996/05/10 | 590 | 600 | 590 | 600 | 12,000 |
| 1996/05/09 | 600 | 600 | 590 | 600 | 9,000 |
| 1996/05/08 | 591 | 591 | 585 | 590 | 6,000 |
| 1996/05/07 | 600 | 600 | 591 | 591 | 10,000 |
| 1996/05/02 | 625 | 625 | 610 | 620 | 18,000 |
| 1996/05/01 | 620 | 625 | 620 | 625 | 14,000 |
| 1996/04/30 | 619 | 619 | 619 | 619 | 1,000 |
| 1996/04/26 | 638 | 645 | 630 | 630 | 11,000 |
| 1996/04/25 | 617 | 650 | 605 | 648 | 67,000 |
| 1996/04/24 | 629 | 629 | 617 | 617 | 36,000 |
| 1996/04/23 | 615 | 619 | 610 | 619 | 45,000 |
| 1996/04/22 | 610 | 615 | 607 | 615 | 16,000 |
| 1996/04/19 | 616 | 616 | 610 | 610 | 13,000 |
| 1996/04/18 | 620 | 630 | 616 | 616 | 34,000 |
| 1996/04/17 | 615 | 629 | 615 | 620 | 21,000 |
| 1996/04/16 | 615 | 620 | 610 | 615 | 47,000 |
| 1996/04/15 | 620 | 620 | 610 | 616 | 10,000 |
| 1996/04/12 | 614 | 620 | 610 | 620 | 76,000 |
| 1996/04/11 | 610 | 614 | 585 | 589 | 22,000 |
| 1996/04/10 | 593 | 615 | 593 | 615 | 18,000 |
| 1996/04/09 | 614 | 614 | 595 | 600 | 4,000 |
| 1996/04/08 | 615 | 615 | 610 | 615 | 10,000 |
| 1996/04/05 | 601 | 618 | 595 | 618 | 18,000 |
| 1996/04/04 | 615 | 615 | 601 | 601 | 12,000 |
| 1996/04/03 | 620 | 624 | 600 | 605 | 43,000 |
| 1996/04/02 | 595 | 620 | 591 | 620 | 35,000 |
| 1996/04/01 | 590 | 600 | 590 | 595 | 14,000 |
| 1996/03/29 | 599 | 600 | 590 | 590 | 46,000 |
| 1996/03/28 | 575 | 594 | 575 | 594 | 41,000 |
| 1996/03/27 | 570 | 570 | 565 | 565 | 2,000 |
| 1996/03/26 | 567 | 567 | 557 | 557 | 8,000 |
| 1996/03/25 | 550 | 560 | 550 | 560 | 8,000 |
| 1996/03/22 | 525 | 545 | 525 | 545 | 6,000 |
| 1996/03/21 | 513 | 535 | 513 | 535 | 4,000 |
| 1996/03/19 | 510 | 511 | 510 | 511 | 9,000 |
| 1996/03/18 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/03/15 | 500 | 510 | 500 | 510 | 10,000 |
| 1996/03/14 | 511 | 520 | 510 | 520 | 4,000 |
| 1996/03/13 | 521 | 521 | 511 | 511 | 9,000 |
| 1996/03/12 | 521 | 521 | 521 | 521 | 5,000 |
| 1996/03/11 | 550 | 552 | 521 | 521 | 8,000 |
| 1996/03/08 | 550 | 551 | 550 | 551 | 7,000 |
| 1996/03/05 | 555 | 555 | 550 | 550 | 4,000 |
| 1996/03/04 | 555 | 555 | 555 | 555 | 1,000 |
| 1996/03/01 | 553 | 563 | 553 | 563 | 4,000 |
| 1996/02/29 | 553 | 553 | 550 | 550 | 3,000 |
| 1996/02/28 | 552 | 552 | 550 | 550 | 7,000 |
| 1996/02/27 | 551 | 552 | 551 | 552 | 4,000 |
| 1996/02/26 | 580 | 590 | 551 | 551 | 16,000 |
| 1996/02/23 | 556 | 567 | 556 | 565 | 30,000 |
| 1996/02/22 | 551 | 551 | 551 | 551 | 2,000 |
| 1996/02/21 | 550 | 550 | 550 | 550 | 6,000 |
| 1996/02/20 | 560 | 560 | 547 | 560 | 26,000 |
| 1996/02/19 | 561 | 570 | 560 | 560 | 9,000 |
| 1996/02/16 | 570 | 570 | 553 | 556 | 18,000 |
| 1996/02/15 | 571 | 571 | 571 | 571 | 1,000 |
| 1996/02/14 | 590 | 590 | 571 | 571 | 7,000 |
| 1996/02/13 | 576 | 590 | 576 | 590 | 8,000 |
| 1996/02/09 | 599 | 599 | 570 | 571 | 17,000 |
| 1996/02/08 | 591 | 600 | 582 | 600 | 4,000 |
| 1996/02/07 | 582 | 595 | 582 | 583 | 5,000 |
| 1996/02/06 | 585 | 585 | 582 | 582 | 9,000 |
| 1996/02/05 | 600 | 600 | 590 | 590 | 15,000 |
| 1996/02/02 | 582 | 598 | 582 | 585 | 12,000 |
| 1996/02/01 | 590 | 590 | 581 | 581 | 9,000 |
| 1996/01/31 | 590 | 600 | 581 | 586 | 13,000 |
| 1996/01/30 | 590 | 590 | 590 | 590 | 5,000 |
| 1996/01/29 | 590 | 590 | 590 | 590 | 5,000 |
| 1996/01/26 | 600 | 600 | 590 | 590 | 11,000 |
| 1996/01/25 | 582 | 582 | 580 | 580 | 5,000 |
| 1996/01/24 | 572 | 580 | 569 | 580 | 10,000 |
| 1996/01/23 | 580 | 585 | 565 | 580 | 21,000 |
| 1996/01/22 | 595 | 595 | 580 | 580 | 27,000 |
| 1996/01/19 | 605 | 605 | 591 | 591 | 18,000 |
| 1996/01/18 | 600 | 625 | 600 | 605 | 27,000 |
| 1996/01/17 | 647 | 651 | 630 | 630 | 47,000 |
| 1996/01/16 | 648 | 650 | 637 | 645 | 72,000 |
| 1996/01/12 | 631 | 642 | 630 | 641 | 98,000 |
| 1996/01/11 | 625 | 625 | 610 | 619 | 81,000 |
| 1996/01/10 | 598 | 598 | 580 | 595 | 30,000 |
| 1996/01/09 | 588 | 588 | 585 | 588 | 5,000 |
| 1996/01/08 | 600 | 600 | 588 | 588 | 15,000 |
| 1996/01/05 | 592 | 610 | 592 | 610 | 7,000 |
| 1996/01/04 | 614 | 614 | 614 | 614 | 1,000 |