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 |
---|---|---|---|---|---|
2002/12/30 | 129 | 141 | 129 | 141 | 13,000 |
2002/12/27 | 116 | 120 | 116 | 118 | 11,000 |
2002/12/26 | 118 | 118 | 114 | 115 | 12,000 |
2002/12/25 | 113 | 118 | 113 | 115 | 12,000 |
2002/12/24 | 113 | 116 | 110 | 116 | 38,000 |
2002/12/20 | 115 | 116 | 112 | 113 | 42,000 |
2002/12/19 | 123 | 125 | 120 | 125 | 8,000 |
2002/12/18 | 120 | 125 | 120 | 124 | 7,000 |
2002/12/17 | 123 | 125 | 120 | 125 | 9,000 |
2002/12/16 | 120 | 129 | 120 | 129 | 26,000 |
2002/12/13 | 125 | 125 | 124 | 125 | 22,000 |
2002/12/12 | 126 | 130 | 125 | 130 | 20,000 |
2002/12/11 | 130 | 130 | 125 | 128 | 6,000 |
2002/12/10 | 126 | 126 | 125 | 125 | 13,000 |
2002/12/09 | 131 | 131 | 125 | 125 | 31,000 |
2002/12/06 | 133 | 133 | 132 | 133 | 31,000 |
2002/12/05 | 125 | 126 | 125 | 126 | 8,000 |
2002/12/04 | 125 | 129 | 125 | 125 | 10,000 |
2002/12/03 | 131 | 131 | 125 | 125 | 11,000 |
2002/12/02 | 128 | 128 | 125 | 126 | 9,000 |
2002/11/29 | 129 | 131 | 129 | 131 | 16,000 |
2002/11/28 | 124 | 128 | 124 | 128 | 5,000 |
2002/11/27 | 121 | 127 | 120 | 127 | 5,000 |
2002/11/26 | 129 | 129 | 120 | 121 | 15,000 |
2002/11/25 | 128 | 130 | 124 | 124 | 12,000 |
2002/11/22 | 117 | 123 | 117 | 123 | 7,000 |
2002/11/21 | 117 | 117 | 117 | 117 | 11,000 |
2002/11/20 | 110 | 110 | 104 | 108 | 8,000 |
2002/11/19 | 117 | 117 | 112 | 112 | 3,000 |
2002/11/18 | 121 | 121 | 117 | 117 | 4,000 |
2002/11/15 | 118 | 120 | 118 | 118 | 11,000 |
2002/11/14 | 120 | 120 | 118 | 120 | 15,000 |
2002/11/13 | 123 | 124 | 120 | 120 | 9,000 |
2002/11/12 | 121 | 121 | 120 | 121 | 8,000 |
2002/11/11 | 120 | 122 | 120 | 120 | 23,000 |
2002/11/08 | 119 | 121 | 117 | 117 | 28,000 |
2002/11/07 | 119 | 120 | 119 | 120 | 6,000 |
2002/11/06 | 125 | 125 | 119 | 125 | 28,000 |
2002/11/05 | 121 | 125 | 120 | 125 | 38,000 |
2002/11/01 | 122 | 123 | 119 | 120 | 16,000 |
2002/10/31 | 128 | 128 | 121 | 121 | 8,000 |
2002/10/29 | 126 | 132 | 120 | 131 | 33,000 |
2002/10/28 | 134 | 134 | 127 | 133 | 8,000 |
2002/10/25 | 138 | 143 | 126 | 136 | 40,000 |
2002/10/21 | 143 | 143 | 143 | 143 | 1,000 |
2002/10/18 | 144 | 144 | 135 | 140 | 8,000 |
2002/10/15 | 148 | 148 | 148 | 148 | 1,000 |
2002/10/10 | 146 | 146 | 146 | 146 | 8,000 |
2002/10/09 | 140 | 148 | 140 | 148 | 6,000 |
2002/10/08 | 141 | 141 | 141 | 141 | 1,000 |
2002/10/04 | 141 | 150 | 141 | 150 | 6,000 |
2002/10/03 | 150 | 150 | 145 | 145 | 5,000 |
2002/10/02 | 150 | 150 | 150 | 150 | 6,000 |
2002/10/01 | 152 | 155 | 150 | 150 | 10,000 |
2002/09/30 | 155 | 160 | 150 | 160 | 25,000 |
2002/09/27 | 154 | 164 | 152 | 164 | 12,000 |
2002/09/26 | 159 | 164 | 150 | 164 | 7,000 |
2002/09/25 | 160 | 160 | 146 | 160 | 14,000 |
2002/09/24 | 150 | 150 | 145 | 150 | 19,000 |
2002/09/20 | 155 | 155 | 150 | 150 | 9,000 |
2002/09/19 | 150 | 165 | 149 | 165 | 24,000 |
2002/09/18 | 160 | 160 | 153 | 160 | 10,000 |
2002/09/17 | 163 | 163 | 163 | 163 | 1,000 |
2002/09/13 | 163 | 163 | 163 | 163 | 1,000 |
2002/09/11 | 165 | 165 | 165 | 165 | 5,000 |
2002/09/10 | 159 | 165 | 155 | 165 | 23,000 |
2002/09/09 | 157 | 160 | 155 | 160 | 4,000 |
2002/09/06 | 162 | 162 | 152 | 153 | 13,000 |
2002/09/05 | 165 | 165 | 164 | 164 | 9,000 |
2002/09/04 | 165 | 167 | 165 | 167 | 45,000 |
2002/09/03 | 155 | 170 | 147 | 168 | 50,000 |
2002/09/02 | 160 | 160 | 155 | 155 | 4,000 |
2002/08/30 | 171 | 171 | 171 | 171 | 17,000 |
2002/08/29 | 158 | 173 | 158 | 173 | 8,000 |
2002/08/28 | 168 | 173 | 168 | 173 | 3,000 |
2002/08/26 | 175 | 175 | 165 | 165 | 4,000 |
2002/08/22 | 173 | 174 | 165 | 174 | 3,000 |
2002/08/21 | 163 | 175 | 163 | 175 | 7,000 |
2002/08/20 | 165 | 175 | 165 | 175 | 7,000 |
2002/08/19 | 162 | 178 | 162 | 178 | 35,000 |
2002/08/16 | 149 | 198 | 149 | 187 | 60,000 |
2002/08/15 | 149 | 156 | 149 | 156 | 2,000 |
2002/08/12 | 158 | 158 | 158 | 158 | 7,000 |
2002/08/09 | 154 | 154 | 152 | 152 | 3,000 |
2002/08/08 | 147 | 150 | 146 | 150 | 8,000 |
2002/08/06 | 147 | 147 | 146 | 146 | 4,000 |
2002/08/05 | 145 | 145 | 145 | 145 | 2,000 |
2002/08/02 | 153 | 153 | 153 | 153 | 8,000 |
2002/07/31 | 153 | 160 | 153 | 160 | 3,000 |
2002/07/30 | 156 | 163 | 156 | 163 | 8,000 |
2002/07/29 | 147 | 147 | 144 | 145 | 17,000 |
2002/07/26 | 146 | 154 | 146 | 147 | 17,000 |
2002/07/25 | 161 | 161 | 155 | 156 | 9,000 |
2002/07/24 | 164 | 164 | 164 | 164 | 2,000 |
2002/07/23 | 154 | 165 | 154 | 164 | 16,000 |
2002/07/18 | 154 | 154 | 154 | 154 | 1,000 |
2002/07/16 | 145 | 158 | 145 | 156 | 4,000 |
2002/07/15 | 152 | 152 | 152 | 152 | 1,000 |
2002/07/12 | 159 | 159 | 159 | 159 | 1,000 |
2002/07/10 | 160 | 160 | 160 | 160 | 21,000 |
2002/07/09 | 148 | 152 | 148 | 152 | 5,000 |
2002/07/08 | 155 | 155 | 155 | 155 | 1,000 |
2002/07/05 | 155 | 157 | 150 | 150 | 28,000 |
2002/07/04 | 150 | 150 | 150 | 150 | 2,000 |
2002/07/03 | 147 | 150 | 147 | 150 | 2,000 |
2002/07/02 | 144 | 144 | 142 | 142 | 15,000 |
2002/07/01 | 145 | 155 | 142 | 155 | 29,000 |
2002/06/28 | 149 | 149 | 149 | 149 | 2,000 |
2002/06/27 | 142 | 142 | 142 | 142 | 4,000 |
2002/06/26 | 156 | 156 | 143 | 143 | 10,000 |
2002/06/25 | 158 | 158 | 158 | 158 | 1,000 |
2002/06/21 | 150 | 159 | 150 | 159 | 4,000 |
2002/06/20 | 141 | 150 | 141 | 150 | 6,000 |
2002/06/19 | 155 | 155 | 155 | 155 | 10,000 |
2002/06/18 | 157 | 157 | 155 | 155 | 12,000 |
2002/06/17 | 164 | 164 | 155 | 155 | 6,000 |
2002/06/14 | 169 | 170 | 164 | 166 | 19,000 |
2002/06/13 | 178 | 183 | 166 | 170 | 80,000 |
2002/06/12 | 168 | 172 | 168 | 172 | 15,000 |
2002/06/11 | 167 | 167 | 167 | 167 | 2,000 |
2002/06/10 | 177 | 177 | 171 | 171 | 10,000 |
2002/06/07 | 172 | 175 | 170 | 170 | 8,000 |
2002/06/06 | 171 | 171 | 171 | 171 | 1,000 |
2002/06/03 | 168 | 175 | 168 | 175 | 2,000 |
2002/05/31 | 165 | 165 | 165 | 165 | 8,000 |
2002/05/30 | 165 | 165 | 165 | 165 | 10,000 |
2002/05/29 | 176 | 176 | 164 | 164 | 14,000 |
2002/05/28 | 177 | 177 | 176 | 176 | 2,000 |
2002/05/27 | 184 | 184 | 176 | 176 | 12,000 |
2002/05/24 | 181 | 184 | 179 | 179 | 32,000 |
2002/05/23 | 182 | 182 | 180 | 180 | 7,000 |
2002/05/22 | 180 | 184 | 180 | 184 | 16,000 |
2002/05/21 | 184 | 184 | 179 | 184 | 9,000 |
2002/05/20 | 178 | 185 | 177 | 185 | 24,000 |
2002/05/17 | 178 | 178 | 176 | 178 | 19,000 |
2002/05/15 | 175 | 180 | 175 | 180 | 12,000 |
2002/05/14 | 177 | 180 | 174 | 180 | 39,000 |
2002/05/13 | 168 | 168 | 165 | 165 | 2,000 |
2002/05/10 | 170 | 170 | 166 | 168 | 19,000 |
2002/05/09 | 163 | 166 | 163 | 166 | 5,000 |
2002/05/08 | 159 | 159 | 159 | 159 | 2,000 |
2002/05/07 | 165 | 165 | 159 | 159 | 3,000 |
2002/05/02 | 158 | 165 | 158 | 165 | 3,000 |
2002/04/30 | 169 | 170 | 168 | 168 | 10,000 |
2002/04/26 | 170 | 170 | 170 | 170 | 2,000 |
2002/04/25 | 165 | 165 | 165 | 165 | 2,000 |
2002/04/24 | 160 | 167 | 160 | 167 | 4,000 |
2002/04/23 | 158 | 158 | 158 | 158 | 1,000 |
2002/04/22 | 165 | 165 | 163 | 163 | 5,000 |
2002/04/19 | 165 | 165 | 165 | 165 | 2,000 |
2002/04/18 | 162 | 165 | 155 | 165 | 25,000 |
2002/04/17 | 146 | 168 | 143 | 166 | 33,000 |
2002/04/16 | 141 | 146 | 141 | 146 | 7,000 |
2002/04/15 | 146 | 146 | 146 | 146 | 1,000 |
2002/04/12 | 155 | 155 | 146 | 146 | 10,000 |
2002/04/10 | 158 | 158 | 154 | 154 | 10,000 |
2002/04/09 | 158 | 158 | 155 | 155 | 5,000 |
2002/04/08 | 156 | 157 | 156 | 157 | 2,000 |
2002/04/04 | 162 | 162 | 155 | 155 | 11,000 |
2002/04/03 | 160 | 162 | 160 | 162 | 3,000 |
2002/04/02 | 165 | 165 | 165 | 165 | 11,000 |
2002/04/01 | 165 | 165 | 165 | 165 | 6,000 |
2002/03/28 | 167 | 167 | 165 | 165 | 2,000 |
2002/03/25 | 170 | 170 | 170 | 170 | 4,000 |
2002/03/22 | 170 | 170 | 164 | 164 | 3,000 |
2002/03/19 | 170 | 171 | 170 | 170 | 9,000 |
2002/03/18 | 171 | 171 | 170 | 170 | 2,000 |
2002/03/15 | 178 | 178 | 171 | 171 | 7,000 |
2002/03/14 | 178 | 180 | 171 | 180 | 7,000 |
2002/03/13 | 180 | 180 | 175 | 179 | 7,000 |
2002/03/12 | 185 | 185 | 175 | 180 | 18,000 |
2002/03/11 | 175 | 185 | 174 | 185 | 31,000 |
2002/03/08 | 191 | 192 | 173 | 175 | 45,000 |
2002/03/07 | 200 | 200 | 185 | 186 | 359,000 |
2002/03/06 | 180 | 200 | 175 | 200 | 114,000 |
2002/03/05 | 171 | 180 | 166 | 180 | 57,000 |
2002/03/04 | 175 | 175 | 165 | 170 | 55,000 |
2002/03/01 | 140 | 173 | 140 | 172 | 127,000 |
2002/02/28 | 140 | 140 | 136 | 140 | 6,000 |
2002/02/27 | 140 | 140 | 140 | 140 | 1,000 |
2002/02/26 | 138 | 138 | 135 | 138 | 9,000 |
2002/02/25 | 138 | 138 | 133 | 135 | 32,000 |
2002/02/22 | 133 | 133 | 130 | 133 | 45,000 |
2002/02/21 | 135 | 135 | 132 | 132 | 2,000 |
2002/02/19 | 138 | 140 | 138 | 140 | 12,000 |
2002/02/18 | 133 | 138 | 133 | 138 | 19,000 |
2002/02/15 | 130 | 130 | 126 | 128 | 18,000 |
2002/02/14 | 139 | 140 | 128 | 130 | 18,000 |
2002/02/13 | 134 | 139 | 134 | 139 | 3,000 |
2002/02/12 | 142 | 142 | 142 | 142 | 8,000 |
2002/02/08 | 126 | 127 | 126 | 127 | 7,000 |
2002/02/07 | 130 | 130 | 130 | 130 | 8,000 |
2002/02/06 | 138 | 138 | 132 | 132 | 4,000 |
2002/02/05 | 133 | 139 | 130 | 139 | 7,000 |
2002/02/04 | 140 | 140 | 135 | 138 | 8,000 |
2002/02/01 | 135 | 144 | 135 | 140 | 16,000 |
2002/01/31 | 135 | 135 | 131 | 133 | 4,000 |
2002/01/29 | 130 | 139 | 130 | 139 | 11,000 |
2002/01/28 | 147 | 147 | 130 | 130 | 15,000 |
2002/01/25 | 127 | 127 | 127 | 127 | 3,000 |
2002/01/24 | 119 | 122 | 119 | 122 | 3,000 |
2002/01/23 | 120 | 120 | 119 | 119 | 15,000 |
2002/01/22 | 123 | 125 | 120 | 120 | 36,000 |
2002/01/21 | 123 | 123 | 122 | 122 | 6,000 |
2002/01/18 | 125 | 125 | 123 | 123 | 5,000 |
2002/01/17 | 123 | 125 | 123 | 125 | 2,000 |
2002/01/16 | 122 | 122 | 122 | 122 | 1,000 |
2002/01/15 | 121 | 132 | 121 | 132 | 3,000 |
2002/01/11 | 132 | 133 | 132 | 132 | 11,000 |
2002/01/10 | 131 | 131 | 130 | 131 | 19,000 |
2002/01/09 | 130 | 130 | 125 | 128 | 9,000 |
2002/01/07 | 134 | 134 | 131 | 131 | 3,000 |
2002/01/04 | 135 | 135 | 135 | 135 | 4,000 |