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 |
---|---|---|---|---|---|
2003/12/30 | 148 | 150 | 146 | 150 | 13,000 |
2003/12/29 | 137 | 148 | 135 | 148 | 57,000 |
2003/12/26 | 136 | 136 | 135 | 136 | 11,000 |
2003/12/25 | 133 | 135 | 133 | 133 | 11,000 |
2003/12/24 | 137 | 137 | 132 | 132 | 31,000 |
2003/12/22 | 134 | 134 | 133 | 134 | 41,000 |
2003/12/19 | 135 | 135 | 134 | 134 | 14,000 |
2003/12/18 | 135 | 137 | 132 | 137 | 44,000 |
2003/12/17 | 135 | 138 | 133 | 133 | 24,000 |
2003/12/16 | 140 | 140 | 136 | 136 | 30,000 |
2003/12/15 | 136 | 136 | 136 | 136 | 1,000 |
2003/12/12 | 133 | 138 | 132 | 138 | 31,000 |
2003/12/11 | 133 | 135 | 132 | 132 | 19,000 |
2003/12/10 | 140 | 140 | 131 | 133 | 64,000 |
2003/12/09 | 141 | 141 | 136 | 136 | 22,000 |
2003/12/08 | 143 | 143 | 140 | 141 | 27,000 |
2003/12/05 | 144 | 144 | 140 | 140 | 10,000 |
2003/12/04 | 142 | 142 | 140 | 140 | 8,000 |
2003/12/03 | 140 | 140 | 138 | 140 | 9,000 |
2003/12/02 | 140 | 140 | 139 | 139 | 13,000 |
2003/12/01 | 145 | 145 | 140 | 140 | 15,000 |
2003/11/28 | 136 | 139 | 136 | 137 | 9,000 |
2003/11/27 | 138 | 138 | 136 | 136 | 9,000 |
2003/11/26 | 144 | 144 | 144 | 144 | 4,000 |
2003/11/25 | 145 | 145 | 144 | 145 | 18,000 |
2003/11/21 | 134 | 134 | 133 | 133 | 14,000 |
2003/11/20 | 134 | 135 | 133 | 135 | 11,000 |
2003/11/19 | 133 | 140 | 133 | 133 | 20,000 |
2003/11/18 | 137 | 137 | 130 | 134 | 30,000 |
2003/11/17 | 139 | 139 | 125 | 139 | 38,000 |
2003/11/14 | 140 | 140 | 138 | 140 | 12,000 |
2003/11/13 | 145 | 145 | 143 | 144 | 7,000 |
2003/11/12 | 143 | 146 | 141 | 146 | 17,000 |
2003/11/11 | 146 | 146 | 143 | 143 | 34,000 |
2003/11/10 | 150 | 150 | 147 | 147 | 8,000 |
2003/11/07 | 153 | 153 | 145 | 145 | 15,000 |
2003/11/06 | 150 | 150 | 150 | 150 | 7,000 |
2003/11/05 | 151 | 151 | 150 | 150 | 11,000 |
2003/11/04 | 150 | 151 | 150 | 150 | 16,000 |
2003/10/31 | 153 | 153 | 153 | 153 | 8,000 |
2003/10/30 | 153 | 153 | 152 | 153 | 6,000 |
2003/10/29 | 151 | 153 | 151 | 152 | 3,000 |
2003/10/28 | 150 | 150 | 150 | 150 | 9,000 |
2003/10/27 | 154 | 154 | 154 | 154 | 5,000 |
2003/10/24 | 150 | 152 | 150 | 150 | 15,000 |
2003/10/23 | 151 | 152 | 135 | 135 | 52,000 |
2003/10/22 | 155 | 155 | 153 | 153 | 7,000 |
2003/10/21 | 153 | 155 | 153 | 154 | 19,000 |
2003/10/20 | 152 | 155 | 151 | 151 | 20,000 |
2003/10/17 | 154 | 154 | 152 | 153 | 12,000 |
2003/10/16 | 154 | 155 | 151 | 155 | 6,000 |
2003/10/15 | 155 | 155 | 154 | 154 | 3,000 |
2003/10/14 | 155 | 155 | 153 | 155 | 16,000 |
2003/10/10 | 153 | 153 | 151 | 153 | 18,000 |
2003/10/09 | 152 | 153 | 151 | 151 | 18,000 |
2003/10/08 | 152 | 154 | 152 | 152 | 20,000 |
2003/10/07 | 157 | 157 | 154 | 154 | 7,000 |
2003/10/06 | 155 | 157 | 155 | 156 | 24,000 |
2003/10/03 | 151 | 155 | 151 | 154 | 41,000 |
2003/10/02 | 152 | 152 | 150 | 150 | 15,000 |
2003/10/01 | 155 | 155 | 154 | 154 | 7,000 |
2003/09/30 | 153 | 154 | 152 | 152 | 15,000 |
2003/09/29 | 153 | 153 | 152 | 152 | 17,000 |
2003/09/26 | 156 | 156 | 153 | 153 | 8,000 |
2003/09/25 | 157 | 157 | 150 | 155 | 44,000 |
2003/09/24 | 157 | 157 | 155 | 155 | 37,000 |
2003/09/22 | 158 | 159 | 155 | 155 | 40,000 |
2003/09/19 | 158 | 159 | 157 | 158 | 19,000 |
2003/09/18 | 158 | 159 | 157 | 159 | 18,000 |
2003/09/17 | 157 | 159 | 157 | 158 | 18,000 |
2003/09/16 | 156 | 158 | 155 | 158 | 24,000 |
2003/09/12 | 155 | 155 | 155 | 155 | 2,000 |
2003/09/11 | 158 | 158 | 155 | 155 | 13,000 |
2003/09/10 | 158 | 158 | 155 | 156 | 16,000 |
2003/09/09 | 159 | 159 | 155 | 158 | 25,000 |
2003/09/08 | 158 | 159 | 158 | 159 | 9,000 |
2003/09/05 | 157 | 158 | 156 | 156 | 21,000 |
2003/09/04 | 160 | 160 | 157 | 158 | 27,000 |
2003/09/03 | 161 | 161 | 160 | 160 | 23,000 |
2003/09/02 | 159 | 160 | 157 | 158 | 29,000 |
2003/09/01 | 159 | 159 | 155 | 157 | 30,000 |
2003/08/29 | 155 | 157 | 154 | 157 | 4,000 |
2003/08/28 | 156 | 156 | 155 | 155 | 20,000 |
2003/08/27 | 156 | 161 | 156 | 158 | 12,000 |
2003/08/26 | 161 | 161 | 156 | 156 | 22,000 |
2003/08/25 | 159 | 159 | 156 | 156 | 12,000 |
2003/08/22 | 157 | 159 | 157 | 158 | 27,000 |
2003/08/21 | 153 | 156 | 153 | 156 | 43,000 |
2003/08/20 | 155 | 155 | 153 | 154 | 22,000 |
2003/08/19 | 151 | 154 | 151 | 154 | 38,000 |
2003/08/18 | 149 | 150 | 147 | 149 | 26,000 |
2003/08/15 | 148 | 149 | 146 | 147 | 25,000 |
2003/08/14 | 148 | 148 | 145 | 145 | 7,000 |
2003/08/13 | 148 | 148 | 146 | 148 | 12,000 |
2003/08/12 | 144 | 147 | 144 | 147 | 7,000 |
2003/08/11 | 143 | 143 | 143 | 143 | 17,000 |
2003/08/08 | 146 | 146 | 143 | 143 | 14,000 |
2003/08/07 | 146 | 146 | 145 | 145 | 29,000 |
2003/08/06 | 150 | 150 | 147 | 149 | 18,000 |
2003/08/05 | 150 | 154 | 150 | 150 | 10,000 |
2003/08/04 | 154 | 154 | 149 | 150 | 21,000 |
2003/08/01 | 151 | 153 | 150 | 150 | 6,000 |
2003/07/31 | 152 | 153 | 150 | 152 | 17,000 |
2003/07/30 | 153 | 153 | 149 | 149 | 11,000 |
2003/07/29 | 153 | 153 | 151 | 151 | 7,000 |
2003/07/28 | 153 | 153 | 150 | 150 | 23,000 |
2003/07/25 | 155 | 155 | 145 | 148 | 39,000 |
2003/07/24 | 152 | 155 | 152 | 155 | 3,000 |
2003/07/23 | 149 | 153 | 149 | 152 | 18,000 |
2003/07/22 | 150 | 150 | 148 | 149 | 4,000 |
2003/07/18 | 150 | 150 | 145 | 150 | 44,000 |
2003/07/17 | 151 | 152 | 150 | 150 | 65,000 |
2003/07/16 | 163 | 167 | 155 | 155 | 68,000 |
2003/07/15 | 170 | 170 | 165 | 169 | 63,000 |
2003/07/14 | 175 | 175 | 160 | 168 | 162,000 |
2003/07/11 | 162 | 162 | 160 | 160 | 7,000 |
2003/07/10 | 169 | 169 | 156 | 161 | 52,000 |
2003/07/09 | 160 | 165 | 160 | 165 | 68,000 |
2003/07/08 | 164 | 164 | 155 | 155 | 72,000 |
2003/07/07 | 160 | 165 | 160 | 165 | 30,000 |
2003/07/04 | 159 | 160 | 158 | 160 | 27,000 |
2003/07/03 | 167 | 169 | 159 | 159 | 27,000 |
2003/07/02 | 170 | 170 | 164 | 165 | 48,000 |
2003/07/01 | 168 | 171 | 168 | 171 | 20,000 |
2003/06/30 | 171 | 172 | 165 | 169 | 72,000 |
2003/06/27 | 170 | 176 | 169 | 173 | 186,000 |
2003/06/26 | 160 | 167 | 158 | 167 | 57,000 |
2003/06/25 | 158 | 166 | 158 | 159 | 39,000 |
2003/06/24 | 158 | 159 | 151 | 159 | 55,000 |
2003/06/23 | 165 | 165 | 154 | 158 | 51,000 |
2003/06/20 | 164 | 164 | 156 | 163 | 58,000 |
2003/06/19 | 165 | 172 | 163 | 163 | 93,000 |
2003/06/18 | 166 | 168 | 162 | 163 | 50,000 |
2003/06/17 | 166 | 170 | 160 | 162 | 92,000 |
2003/06/16 | 185 | 185 | 168 | 171 | 130,000 |
2003/06/13 | 182 | 195 | 182 | 190 | 780,000 |
2003/06/12 | 168 | 181 | 167 | 178 | 415,000 |
2003/06/11 | 166 | 170 | 162 | 166 | 172,000 |
2003/06/10 | 164 | 170 | 159 | 164 | 297,000 |
2003/06/09 | 157 | 161 | 157 | 159 | 54,000 |
2003/06/06 | 158 | 158 | 154 | 156 | 100,000 |
2003/06/05 | 162 | 163 | 157 | 161 | 300,000 |
2003/06/04 | 163 | 165 | 158 | 162 | 634,000 |
2003/06/03 | 146 | 157 | 145 | 157 | 122,000 |
2003/06/02 | 148 | 150 | 144 | 145 | 32,000 |
2003/05/30 | 147 | 152 | 144 | 152 | 210,000 |
2003/05/29 | 140 | 146 | 140 | 142 | 34,000 |
2003/05/28 | 141 | 142 | 140 | 140 | 29,000 |
2003/05/27 | 142 | 142 | 140 | 140 | 25,000 |
2003/05/26 | 146 | 146 | 141 | 141 | 26,000 |
2003/05/23 | 147 | 149 | 142 | 147 | 32,000 |
2003/05/22 | 140 | 150 | 140 | 146 | 67,000 |
2003/05/21 | 140 | 141 | 139 | 139 | 18,000 |
2003/05/20 | 138 | 139 | 137 | 138 | 22,000 |
2003/05/19 | 141 | 141 | 138 | 140 | 26,000 |
2003/05/16 | 140 | 140 | 138 | 140 | 34,000 |
2003/05/15 | 143 | 143 | 138 | 140 | 41,000 |
2003/05/14 | 144 | 144 | 136 | 143 | 64,000 |
2003/05/13 | 145 | 147 | 145 | 146 | 45,000 |
2003/05/12 | 150 | 150 | 146 | 147 | 73,000 |
2003/05/09 | 145 | 151 | 145 | 150 | 58,000 |
2003/05/08 | 149 | 152 | 141 | 144 | 135,000 |
2003/05/07 | 158 | 158 | 147 | 148 | 288,000 |
2003/05/06 | 155 | 165 | 152 | 158 | 603,000 |
2003/05/02 | 132 | 160 | 128 | 155 | 266,000 |
2003/05/01 | 135 | 139 | 133 | 136 | 43,000 |
2003/04/30 | 136 | 136 | 135 | 135 | 13,000 |
2003/04/28 | 138 | 141 | 136 | 141 | 21,000 |
2003/04/25 | 137 | 141 | 134 | 136 | 23,000 |
2003/04/24 | 144 | 144 | 132 | 132 | 17,000 |
2003/04/23 | 140 | 147 | 140 | 145 | 16,000 |
2003/04/22 | 145 | 145 | 139 | 145 | 29,000 |
2003/04/21 | 149 | 154 | 145 | 145 | 31,000 |
2003/04/18 | 146 | 150 | 146 | 149 | 38,000 |
2003/04/17 | 150 | 150 | 148 | 150 | 11,000 |
2003/04/16 | 157 | 160 | 153 | 155 | 75,000 |
2003/04/15 | 150 | 160 | 140 | 160 | 67,000 |
2003/04/14 | 160 | 160 | 150 | 155 | 36,000 |
2003/04/11 | 161 | 161 | 155 | 160 | 71,000 |
2003/04/10 | 151 | 162 | 148 | 160 | 130,000 |
2003/04/09 | 139 | 153 | 138 | 153 | 53,000 |
2003/04/08 | 147 | 147 | 133 | 140 | 45,000 |
2003/04/07 | 157 | 157 | 150 | 150 | 55,000 |
2003/04/04 | 146 | 165 | 145 | 160 | 207,000 |
2003/04/03 | 136 | 150 | 135 | 148 | 173,000 |
2003/04/02 | 130 | 136 | 130 | 136 | 51,000 |
2003/04/01 | 121 | 131 | 120 | 130 | 32,000 |
2003/03/31 | 130 | 130 | 122 | 122 | 57,000 |
2003/03/28 | 127 | 130 | 127 | 128 | 25,000 |
2003/03/27 | 130 | 130 | 126 | 127 | 23,000 |
2003/03/26 | 125 | 130 | 125 | 130 | 3,000 |
2003/03/25 | 136 | 136 | 132 | 133 | 25,000 |
2003/03/24 | 128 | 139 | 128 | 139 | 70,000 |
2003/03/20 | 122 | 128 | 122 | 128 | 20,000 |
2003/03/19 | 127 | 127 | 123 | 123 | 9,000 |
2003/03/18 | 122 | 123 | 122 | 122 | 10,000 |
2003/03/17 | 125 | 125 | 121 | 121 | 14,000 |
2003/03/14 | 123 | 125 | 123 | 125 | 9,000 |
2003/03/13 | 123 | 123 | 122 | 123 | 7,000 |
2003/03/12 | 120 | 123 | 120 | 123 | 3,000 |
2003/03/11 | 118 | 123 | 118 | 123 | 4,000 |
2003/03/10 | 124 | 125 | 120 | 123 | 39,000 |
2003/03/07 | 129 | 129 | 126 | 126 | 24,000 |
2003/03/06 | 127 | 129 | 127 | 129 | 10,000 |
2003/03/05 | 129 | 129 | 128 | 128 | 6,000 |
2003/03/04 | 128 | 129 | 123 | 129 | 46,000 |
2003/03/03 | 129 | 130 | 125 | 130 | 32,000 |
2003/02/28 | 130 | 130 | 128 | 128 | 18,000 |
2003/02/26 | 130 | 130 | 129 | 130 | 9,000 |
2003/02/25 | 132 | 132 | 129 | 129 | 4,000 |
2003/02/24 | 132 | 133 | 131 | 131 | 10,000 |
2003/02/21 | 136 | 136 | 131 | 131 | 6,000 |
2003/02/20 | 135 | 138 | 134 | 138 | 20,000 |
2003/02/19 | 139 | 140 | 135 | 135 | 29,000 |
2003/02/18 | 142 | 142 | 141 | 141 | 28,000 |
2003/02/17 | 138 | 150 | 138 | 143 | 126,000 |
2003/02/14 | 132 | 138 | 132 | 138 | 48,000 |
2003/02/13 | 133 | 134 | 131 | 134 | 20,000 |
2003/02/12 | 130 | 133 | 130 | 133 | 5,000 |
2003/02/10 | 133 | 133 | 130 | 130 | 10,000 |
2003/02/07 | 129 | 132 | 129 | 132 | 7,000 |
2003/02/06 | 130 | 132 | 130 | 130 | 13,000 |
2003/02/05 | 127 | 131 | 127 | 131 | 5,000 |
2003/02/04 | 126 | 131 | 126 | 131 | 6,000 |
2003/02/03 | 126 | 128 | 126 | 128 | 4,000 |
2003/01/31 | 126 | 126 | 126 | 126 | 2,000 |
2003/01/30 | 130 | 131 | 126 | 131 | 9,000 |
2003/01/29 | 128 | 133 | 128 | 133 | 9,000 |
2003/01/28 | 135 | 135 | 133 | 133 | 2,000 |
2003/01/27 | 135 | 139 | 130 | 139 | 31,000 |
2003/01/24 | 130 | 136 | 130 | 136 | 16,000 |
2003/01/23 | 128 | 135 | 127 | 135 | 24,000 |
2003/01/22 | 130 | 130 | 128 | 128 | 11,000 |
2003/01/21 | 126 | 130 | 126 | 130 | 12,000 |
2003/01/20 | 126 | 130 | 126 | 126 | 8,000 |
2003/01/17 | 126 | 128 | 126 | 128 | 9,000 |
2003/01/16 | 126 | 128 | 126 | 128 | 4,000 |
2003/01/15 | 132 | 132 | 125 | 125 | 21,000 |
2003/01/14 | 125 | 134 | 125 | 134 | 3,000 |
2003/01/10 | 125 | 133 | 124 | 132 | 14,000 |
2003/01/09 | 134 | 134 | 123 | 123 | 12,000 |
2003/01/08 | 124 | 124 | 124 | 124 | 3,000 |
2003/01/07 | 124 | 126 | 124 | 126 | 2,000 |
2003/01/06 | 137 | 138 | 131 | 134 | 19,000 |