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 |
---|---|---|---|---|---|
2001/12/28 | 120 | 121 | 120 | 120 | 11,000 |
2001/12/27 | 125 | 125 | 115 | 115 | 11,000 |
2001/12/26 | 130 | 130 | 130 | 130 | 3,000 |
2001/12/25 | 121 | 131 | 120 | 124 | 16,000 |
2001/12/21 | 128 | 129 | 127 | 129 | 23,000 |
2001/12/20 | 131 | 140 | 123 | 132 | 21,000 |
2001/12/19 | 136 | 151 | 131 | 131 | 19,000 |
2001/12/18 | 163 | 163 | 160 | 160 | 17,000 |
2001/12/17 | 135 | 159 | 130 | 159 | 12,000 |
2001/12/14 | 160 | 160 | 130 | 150 | 67,000 |
2001/12/13 | 150 | 158 | 140 | 156 | 38,000 |
2001/12/12 | 162 | 165 | 150 | 165 | 31,000 |
2001/12/11 | 160 | 175 | 159 | 174 | 23,000 |
2001/12/10 | 175 | 180 | 164 | 173 | 10,000 |
2001/12/07 | 170 | 180 | 163 | 180 | 19,000 |
2001/12/06 | 175 | 182 | 165 | 178 | 38,000 |
2001/12/05 | 171 | 175 | 155 | 175 | 31,000 |
2001/12/04 | 187 | 187 | 171 | 175 | 37,000 |
2001/12/03 | 200 | 200 | 190 | 190 | 95,000 |
2001/11/30 | 171 | 198 | 165 | 195 | 114,000 |
2001/11/29 | 189 | 205 | 181 | 181 | 221,000 |
2001/11/28 | 166 | 212 | 165 | 188 | 454,000 |
2001/11/27 | 160 | 169 | 159 | 162 | 56,000 |
2001/11/26 | 155 | 168 | 155 | 160 | 27,000 |
2001/11/22 | 163 | 169 | 160 | 165 | 102,000 |
2001/11/21 | 178 | 179 | 155 | 178 | 174,000 |
2001/11/20 | 124 | 179 | 124 | 179 | 138,000 |
2001/11/19 | 120 | 129 | 120 | 129 | 8,000 |
2001/11/15 | 118 | 120 | 118 | 120 | 3,000 |
2001/11/13 | 118 | 118 | 117 | 117 | 2,000 |
2001/11/12 | 129 | 129 | 121 | 121 | 9,000 |
2001/11/08 | 125 | 125 | 125 | 125 | 2,000 |
2001/11/07 | 124 | 124 | 124 | 124 | 1,000 |
2001/11/06 | 125 | 125 | 125 | 125 | 4,000 |
2001/11/05 | 124 | 124 | 124 | 124 | 1,000 |
2001/11/02 | 124 | 124 | 123 | 123 | 6,000 |
2001/10/31 | 127 | 127 | 124 | 124 | 3,000 |
2001/10/30 | 127 | 127 | 126 | 126 | 3,000 |
2001/10/29 | 128 | 128 | 127 | 128 | 7,000 |
2001/10/26 | 128 | 129 | 127 | 129 | 12,000 |
2001/10/25 | 129 | 129 | 127 | 127 | 10,000 |
2001/10/24 | 127 | 128 | 127 | 128 | 3,000 |
2001/10/23 | 128 | 128 | 126 | 127 | 9,000 |
2001/10/22 | 128 | 128 | 128 | 128 | 2,000 |
2001/10/19 | 128 | 128 | 126 | 126 | 5,000 |
2001/10/18 | 128 | 128 | 128 | 128 | 1,000 |
2001/10/17 | 128 | 128 | 128 | 128 | 1,000 |
2001/10/16 | 127 | 127 | 127 | 127 | 3,000 |
2001/10/15 | 126 | 126 | 126 | 126 | 3,000 |
2001/10/12 | 126 | 126 | 126 | 126 | 1,000 |
2001/10/11 | 124 | 124 | 124 | 124 | 3,000 |
2001/10/10 | 135 | 135 | 124 | 124 | 10,000 |
2001/10/09 | 127 | 127 | 127 | 127 | 2,000 |
2001/10/04 | 127 | 127 | 127 | 127 | 1,000 |
2001/10/03 | 129 | 133 | 129 | 133 | 6,000 |
2001/09/28 | 132 | 132 | 132 | 132 | 2,000 |
2001/09/27 | 132 | 132 | 132 | 132 | 1,000 |
2001/09/26 | 133 | 133 | 124 | 133 | 8,000 |
2001/09/25 | 135 | 135 | 123 | 123 | 3,000 |
2001/09/21 | 120 | 120 | 115 | 120 | 12,000 |
2001/09/20 | 121 | 121 | 114 | 120 | 13,000 |
2001/09/19 | 115 | 124 | 115 | 124 | 8,000 |
2001/09/18 | 112 | 112 | 112 | 112 | 2,000 |
2001/09/17 | 125 | 125 | 112 | 112 | 8,000 |
2001/09/14 | 120 | 130 | 117 | 125 | 15,000 |
2001/09/13 | 116 | 116 | 110 | 110 | 15,000 |
2001/09/12 | 127 | 127 | 120 | 120 | 4,000 |
2001/09/11 | 121 | 129 | 120 | 120 | 6,000 |
2001/09/10 | 145 | 145 | 145 | 145 | 8,000 |
2001/09/07 | 127 | 127 | 126 | 126 | 4,000 |
2001/09/06 | 127 | 127 | 126 | 126 | 2,000 |
2001/09/05 | 127 | 127 | 127 | 127 | 2,000 |
2001/09/04 | 130 | 130 | 125 | 125 | 10,000 |
2001/09/03 | 135 | 135 | 130 | 130 | 7,000 |
2001/08/31 | 136 | 136 | 135 | 135 | 5,000 |
2001/08/30 | 142 | 142 | 137 | 137 | 7,000 |
2001/08/29 | 141 | 142 | 140 | 142 | 8,000 |
2001/08/28 | 148 | 149 | 148 | 149 | 4,000 |
2001/08/27 | 150 | 150 | 150 | 150 | 7,000 |
2001/08/24 | 141 | 141 | 141 | 141 | 1,000 |
2001/08/22 | 140 | 140 | 140 | 140 | 3,000 |
2001/08/21 | 140 | 140 | 140 | 140 | 16,000 |
2001/08/17 | 145 | 145 | 145 | 145 | 3,000 |
2001/08/10 | 149 | 149 | 149 | 149 | 9,000 |
2001/08/07 | 130 | 140 | 130 | 132 | 10,000 |
2001/08/06 | 141 | 141 | 140 | 140 | 4,000 |
2001/08/02 | 136 | 140 | 136 | 140 | 5,000 |
2001/07/31 | 140 | 140 | 140 | 140 | 9,000 |
2001/07/30 | 140 | 140 | 140 | 140 | 5,000 |
2001/07/27 | 140 | 140 | 140 | 140 | 4,000 |
2001/07/26 | 144 | 144 | 144 | 144 | 3,000 |
2001/07/25 | 140 | 140 | 140 | 140 | 4,000 |
2001/07/24 | 137 | 137 | 136 | 136 | 2,000 |
2001/07/23 | 150 | 150 | 136 | 136 | 12,000 |
2001/07/19 | 140 | 142 | 140 | 140 | 13,000 |
2001/07/18 | 146 | 147 | 146 | 146 | 5,000 |
2001/07/17 | 150 | 150 | 146 | 146 | 7,000 |
2001/07/16 | 148 | 150 | 148 | 150 | 3,000 |
2001/07/13 | 147 | 148 | 147 | 148 | 4,000 |
2001/07/12 | 155 | 155 | 145 | 145 | 12,000 |
2001/07/11 | 145 | 155 | 145 | 155 | 9,000 |
2001/07/10 | 151 | 151 | 151 | 151 | 2,000 |
2001/07/09 | 158 | 158 | 150 | 150 | 7,000 |
2001/07/06 | 164 | 164 | 160 | 160 | 8,000 |
2001/07/05 | 162 | 162 | 162 | 162 | 2,000 |
2001/07/04 | 162 | 162 | 162 | 162 | 3,000 |
2001/07/03 | 165 | 168 | 161 | 162 | 13,000 |
2001/07/02 | 170 | 170 | 165 | 168 | 20,000 |
2001/06/29 | 173 | 175 | 170 | 170 | 16,000 |
2001/06/28 | 167 | 178 | 164 | 172 | 57,000 |
2001/06/27 | 169 | 169 | 167 | 167 | 13,000 |
2001/06/26 | 175 | 176 | 167 | 169 | 55,000 |
2001/06/25 | 170 | 180 | 168 | 176 | 145,000 |
2001/06/22 | 149 | 168 | 149 | 163 | 134,000 |
2001/06/21 | 149 | 150 | 147 | 149 | 52,000 |
2001/06/20 | 144 | 144 | 143 | 143 | 4,000 |
2001/06/19 | 145 | 145 | 144 | 145 | 7,000 |
2001/06/18 | 145 | 145 | 144 | 144 | 4,000 |
2001/06/15 | 144 | 144 | 143 | 143 | 3,000 |
2001/06/14 | 143 | 149 | 143 | 144 | 24,000 |
2001/06/13 | 143 | 143 | 143 | 143 | 2,000 |
2001/06/12 | 149 | 149 | 136 | 141 | 18,000 |
2001/06/11 | 150 | 150 | 141 | 144 | 22,000 |
2001/06/08 | 138 | 144 | 138 | 144 | 7,000 |
2001/06/07 | 138 | 138 | 138 | 138 | 1,000 |
2001/06/06 | 137 | 137 | 137 | 137 | 2,000 |
2001/06/05 | 137 | 137 | 136 | 136 | 3,000 |
2001/06/04 | 145 | 145 | 135 | 135 | 11,000 |
2001/06/01 | 136 | 138 | 136 | 138 | 3,000 |
2001/05/30 | 141 | 142 | 130 | 131 | 50,000 |
2001/05/29 | 140 | 145 | 139 | 139 | 14,000 |
2001/05/28 | 157 | 157 | 147 | 150 | 81,000 |
2001/05/25 | 130 | 130 | 125 | 125 | 25,000 |
2001/05/24 | 130 | 130 | 128 | 128 | 6,000 |
2001/05/22 | 130 | 130 | 130 | 130 | 2,000 |
2001/05/21 | 128 | 128 | 128 | 128 | 3,000 |
2001/05/18 | 128 | 128 | 128 | 128 | 2,000 |
2001/05/17 | 128 | 128 | 128 | 128 | 1,000 |
2001/05/16 | 126 | 126 | 126 | 126 | 4,000 |
2001/05/15 | 130 | 130 | 126 | 126 | 9,000 |
2001/05/14 | 130 | 130 | 130 | 130 | 1,000 |
2001/05/11 | 135 | 135 | 130 | 130 | 13,000 |
2001/05/10 | 140 | 140 | 130 | 130 | 9,000 |
2001/05/09 | 131 | 131 | 130 | 130 | 4,000 |
2001/05/08 | 142 | 142 | 136 | 136 | 8,000 |
2001/05/07 | 145 | 145 | 143 | 143 | 7,000 |
2001/05/02 | 145 | 145 | 143 | 143 | 13,000 |
2001/05/01 | 135 | 142 | 135 | 140 | 38,000 |
2001/04/27 | 150 | 150 | 137 | 137 | 31,000 |
2001/04/26 | 140 | 150 | 135 | 150 | 66,000 |
2001/04/25 | 159 | 159 | 147 | 152 | 87,000 |
2001/04/24 | 109 | 109 | 109 | 109 | 2,000 |
2001/04/23 | 110 | 110 | 110 | 110 | 7,000 |
2001/04/20 | 107 | 107 | 107 | 107 | 4,000 |
2001/04/19 | 106 | 106 | 106 | 106 | 3,000 |
2001/04/18 | 104 | 104 | 104 | 104 | 1,000 |
2001/04/17 | 109 | 109 | 102 | 102 | 4,000 |
2001/04/16 | 109 | 109 | 109 | 109 | 2,000 |
2001/04/13 | 109 | 109 | 109 | 109 | 2,000 |
2001/04/11 | 109 | 109 | 109 | 109 | 1,000 |
2001/04/10 | 110 | 110 | 110 | 110 | 10,000 |
2001/04/09 | 105 | 105 | 105 | 105 | 8,000 |
2001/04/06 | 102 | 105 | 102 | 105 | 4,000 |
2001/04/04 | 101 | 101 | 101 | 101 | 3,000 |
2001/04/03 | 101 | 101 | 101 | 101 | 5,000 |
2001/03/29 | 101 | 101 | 101 | 101 | 2,000 |
2001/03/28 | 101 | 101 | 100 | 100 | 17,000 |
2001/03/26 | 101 | 101 | 101 | 101 | 7,000 |
2001/03/23 | 100 | 100 | 98 | 98 | 6,000 |
2001/03/22 | 100 | 100 | 98 | 98 | 10,000 |
2001/03/19 | 94 | 94 | 94 | 94 | 2,000 |
2001/03/16 | 93 | 93 | 93 | 93 | 2,000 |
2001/03/15 | 91 | 92 | 91 | 92 | 7,000 |
2001/03/14 | 108 | 108 | 108 | 108 | 1,000 |
2001/03/13 | 101 | 101 | 86 | 90 | 12,000 |
2001/03/12 | 110 | 110 | 98 | 98 | 12,000 |
2001/03/09 | 103 | 103 | 103 | 103 | 1,000 |
2001/03/07 | 101 | 101 | 101 | 101 | 2,000 |
2001/03/06 | 100 | 101 | 100 | 100 | 15,000 |
2001/03/05 | 100 | 100 | 100 | 100 | 6,000 |
2001/03/02 | 99 | 100 | 99 | 100 | 12,000 |
2001/03/01 | 101 | 101 | 96 | 96 | 10,000 |
2001/02/28 | 101 | 101 | 101 | 101 | 2,000 |
2001/02/27 | 100 | 100 | 100 | 100 | 3,000 |
2001/02/26 | 98 | 100 | 98 | 100 | 22,000 |
2001/02/23 | 101 | 101 | 100 | 100 | 7,000 |
2001/02/22 | 100 | 100 | 95 | 96 | 11,000 |
2001/02/20 | 101 | 105 | 101 | 101 | 4,000 |
2001/02/19 | 101 | 101 | 101 | 101 | 3,000 |
2001/02/16 | 99 | 99 | 99 | 99 | 1,000 |
2001/02/15 | 97 | 97 | 97 | 97 | 1,000 |
2001/02/13 | 111 | 111 | 111 | 111 | 5,000 |
2001/02/09 | 96 | 96 | 96 | 96 | 2,000 |
2001/02/08 | 104 | 104 | 100 | 100 | 4,000 |
2001/02/07 | 97 | 97 | 97 | 97 | 3,000 |
2001/02/06 | 97 | 97 | 97 | 97 | 2,000 |
2001/02/05 | 97 | 98 | 97 | 98 | 3,000 |
2001/02/02 | 98 | 98 | 98 | 98 | 4,000 |
2001/02/01 | 99 | 99 | 99 | 99 | 2,000 |
2001/01/30 | 96 | 96 | 96 | 96 | 1,000 |
2001/01/26 | 110 | 110 | 110 | 110 | 12,000 |
2001/01/25 | 98 | 100 | 98 | 100 | 13,000 |
2001/01/24 | 96 | 96 | 96 | 96 | 6,000 |
2001/01/23 | 93 | 93 | 93 | 93 | 1,000 |
2001/01/22 | 93 | 93 | 93 | 93 | 1,000 |
2001/01/19 | 96 | 96 | 95 | 95 | 3,000 |
2001/01/18 | 96 | 96 | 95 | 95 | 2,000 |
2001/01/17 | 94 | 94 | 94 | 94 | 2,000 |
2001/01/16 | 96 | 96 | 94 | 94 | 2,000 |
2001/01/15 | 92 | 96 | 92 | 96 | 7,000 |
2001/01/12 | 95 | 95 | 92 | 92 | 7,000 |
2001/01/11 | 97 | 97 | 96 | 97 | 9,000 |
2001/01/10 | 100 | 100 | 99 | 99 | 7,000 |
2001/01/05 | 105 | 105 | 105 | 105 | 1,000 |
2001/01/04 | 100 | 105 | 100 | 105 | 8,000 |