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 |
|---|---|---|---|---|---|
| 2005/12/30 | 277 | 290 | 276 | 286 | 132,000 |
| 2005/12/29 | 266 | 275 | 266 | 275 | 74,000 |
| 2005/12/28 | 268 | 270 | 264 | 269 | 36,000 |
| 2005/12/27 | 266 | 269 | 266 | 269 | 21,000 |
| 2005/12/26 | 270 | 270 | 266 | 267 | 47,000 |
| 2005/12/22 | 269 | 269 | 267 | 267 | 13,000 |
| 2005/12/21 | 267 | 268 | 265 | 268 | 28,000 |
| 2005/12/20 | 267 | 268 | 266 | 266 | 16,000 |
| 2005/12/19 | 267 | 268 | 267 | 267 | 6,000 |
| 2005/12/16 | 266 | 269 | 266 | 268 | 75,000 |
| 2005/12/15 | 267 | 267 | 266 | 266 | 7,000 |
| 2005/12/14 | 271 | 271 | 267 | 267 | 16,000 |
| 2005/12/13 | 270 | 275 | 270 | 271 | 11,000 |
| 2005/12/12 | 269 | 275 | 269 | 270 | 28,000 |
| 2005/12/09 | 275 | 275 | 267 | 267 | 14,000 |
| 2005/12/08 | 267 | 270 | 266 | 266 | 10,000 |
| 2005/12/07 | 268 | 270 | 267 | 267 | 11,000 |
| 2005/12/06 | 268 | 270 | 266 | 270 | 17,000 |
| 2005/12/05 | 270 | 271 | 266 | 266 | 6,000 |
| 2005/12/02 | 270 | 270 | 269 | 269 | 14,000 |
| 2005/12/01 | 261 | 268 | 261 | 268 | 28,000 |
| 2005/11/30 | 266 | 266 | 263 | 263 | 19,000 |
| 2005/11/29 | 265 | 266 | 265 | 265 | 6,000 |
| 2005/11/28 | 273 | 273 | 256 | 270 | 35,000 |
| 2005/11/25 | 274 | 274 | 269 | 272 | 6,000 |
| 2005/11/24 | 272 | 272 | 270 | 272 | 20,000 |
| 2005/11/22 | 276 | 280 | 272 | 272 | 28,000 |
| 2005/11/21 | 270 | 276 | 270 | 274 | 27,000 |
| 2005/11/18 | 273 | 279 | 269 | 273 | 34,000 |
| 2005/11/17 | 274 | 275 | 270 | 272 | 20,000 |
| 2005/11/16 | 273 | 278 | 272 | 277 | 41,000 |
| 2005/11/15 | 282 | 282 | 275 | 275 | 55,000 |
| 2005/11/14 | 281 | 289 | 275 | 282 | 497,000 |
| 2005/11/11 | 274 | 291 | 273 | 291 | 119,000 |
| 2005/11/10 | 271 | 275 | 270 | 270 | 61,000 |
| 2005/11/09 | 271 | 273 | 271 | 271 | 45,000 |
| 2005/11/08 | 271 | 273 | 271 | 273 | 20,000 |
| 2005/11/07 | 276 | 276 | 271 | 273 | 16,000 |
| 2005/11/04 | 272 | 275 | 271 | 273 | 13,000 |
| 2005/11/02 | 277 | 279 | 272 | 279 | 9,000 |
| 2005/10/31 | 279 | 279 | 270 | 274 | 17,000 |
| 2005/10/28 | 272 | 272 | 272 | 272 | 1,000 |
| 2005/10/27 | 271 | 271 | 268 | 268 | 10,000 |
| 2005/10/26 | 268 | 276 | 268 | 276 | 13,000 |
| 2005/10/25 | 274 | 274 | 266 | 271 | 7,000 |
| 2005/10/24 | 268 | 274 | 265 | 274 | 11,000 |
| 2005/10/21 | 272 | 272 | 271 | 271 | 2,000 |
| 2005/10/20 | 280 | 280 | 271 | 271 | 13,000 |
| 2005/10/19 | 279 | 284 | 279 | 284 | 8,000 |
| 2005/10/18 | 286 | 286 | 274 | 279 | 8,000 |
| 2005/10/17 | 279 | 289 | 279 | 287 | 181,000 |
| 2005/10/14 | 270 | 280 | 265 | 280 | 63,000 |
| 2005/10/13 | 279 | 279 | 279 | 279 | 1,000 |
| 2005/10/12 | 280 | 280 | 279 | 280 | 51,000 |
| 2005/10/11 | 288 | 288 | 280 | 280 | 29,000 |
| 2005/10/07 | 280 | 286 | 275 | 284 | 17,000 |
| 2005/10/06 | 277 | 287 | 273 | 286 | 81,000 |
| 2005/10/05 | 283 | 284 | 279 | 283 | 15,000 |
| 2005/10/04 | 275 | 284 | 273 | 284 | 26,000 |
| 2005/10/03 | 283 | 283 | 273 | 278 | 31,000 |
| 2005/09/30 | 275 | 293 | 272 | 284 | 266,000 |
| 2005/09/29 | 263 | 283 | 261 | 276 | 354,000 |
| 2005/09/28 | 263 | 266 | 262 | 264 | 27,000 |
| 2005/09/27 | 262 | 267 | 261 | 262 | 29,000 |
| 2005/09/26 | 266 | 267 | 261 | 266 | 13,000 |
| 2005/09/22 | 262 | 264 | 260 | 262 | 77,000 |
| 2005/09/21 | 262 | 264 | 254 | 263 | 54,000 |
| 2005/09/20 | 271 | 271 | 261 | 264 | 39,000 |
| 2005/09/16 | 268 | 274 | 264 | 269 | 26,000 |
| 2005/09/15 | 261 | 266 | 260 | 263 | 25,000 |
| 2005/09/14 | 259 | 261 | 258 | 261 | 17,000 |
| 2005/09/13 | 261 | 261 | 258 | 259 | 9,000 |
| 2005/09/12 | 268 | 268 | 260 | 263 | 17,000 |
| 2005/09/09 | 263 | 270 | 263 | 267 | 23,000 |
| 2005/09/08 | 268 | 284 | 264 | 264 | 241,000 |
| 2005/09/07 | 262 | 264 | 261 | 263 | 7,000 |
| 2005/09/06 | 260 | 268 | 260 | 260 | 31,000 |
| 2005/09/05 | 269 | 269 | 254 | 260 | 27,000 |
| 2005/09/02 | 270 | 271 | 265 | 266 | 54,000 |
| 2005/09/01 | 255 | 295 | 255 | 265 | 192,000 |
| 2005/08/31 | 252 | 252 | 250 | 250 | 13,000 |
| 2005/08/30 | 251 | 252 | 251 | 252 | 2,000 |
| 2005/08/29 | 256 | 256 | 251 | 253 | 12,000 |
| 2005/08/26 | 260 | 260 | 256 | 256 | 8,000 |
| 2005/08/25 | 259 | 259 | 257 | 257 | 2,000 |
| 2005/08/24 | 256 | 258 | 255 | 257 | 9,000 |
| 2005/08/23 | 257 | 258 | 254 | 254 | 15,000 |
| 2005/08/22 | 256 | 258 | 255 | 255 | 12,000 |
| 2005/08/19 | 259 | 259 | 258 | 258 | 4,000 |
| 2005/08/18 | 258 | 262 | 257 | 262 | 6,000 |
| 2005/08/17 | 260 | 260 | 257 | 257 | 11,000 |
| 2005/08/16 | 269 | 269 | 264 | 264 | 12,000 |
| 2005/08/15 | 260 | 262 | 255 | 262 | 16,000 |
| 2005/08/12 | 260 | 260 | 259 | 259 | 4,000 |
| 2005/08/11 | 260 | 265 | 260 | 265 | 3,000 |
| 2005/08/10 | 262 | 262 | 255 | 260 | 16,000 |
| 2005/08/09 | 255 | 264 | 255 | 264 | 11,000 |
| 2005/08/08 | 255 | 255 | 253 | 253 | 4,000 |
| 2005/08/05 | 255 | 255 | 255 | 255 | 2,000 |
| 2005/08/04 | 266 | 267 | 263 | 265 | 15,000 |
| 2005/08/03 | 267 | 273 | 267 | 267 | 11,000 |
| 2005/08/02 | 267 | 269 | 267 | 268 | 13,000 |
| 2005/08/01 | 270 | 270 | 266 | 267 | 23,000 |
| 2005/07/29 | 274 | 274 | 268 | 268 | 42,000 |
| 2005/07/28 | 267 | 268 | 265 | 268 | 47,000 |
| 2005/07/27 | 257 | 264 | 256 | 262 | 70,000 |
| 2005/07/26 | 253 | 254 | 251 | 253 | 15,000 |
| 2005/07/25 | 255 | 255 | 251 | 251 | 5,000 |
| 2005/07/22 | 257 | 257 | 252 | 252 | 14,000 |
| 2005/07/21 | 255 | 256 | 253 | 254 | 15,000 |
| 2005/07/20 | 252 | 255 | 251 | 255 | 11,000 |
| 2005/07/19 | 255 | 256 | 252 | 252 | 26,000 |
| 2005/07/15 | 253 | 255 | 252 | 255 | 23,000 |
| 2005/07/14 | 253 | 254 | 253 | 253 | 9,000 |
| 2005/07/13 | 252 | 253 | 252 | 252 | 12,000 |
| 2005/07/12 | 261 | 261 | 251 | 256 | 21,000 |
| 2005/07/11 | 274 | 274 | 259 | 261 | 24,000 |
| 2005/07/08 | 255 | 261 | 255 | 258 | 12,000 |
| 2005/07/07 | 258 | 259 | 252 | 255 | 21,000 |
| 2005/07/06 | 258 | 258 | 257 | 257 | 6,000 |
| 2005/07/05 | 254 | 258 | 254 | 258 | 17,000 |
| 2005/07/04 | 256 | 256 | 253 | 253 | 18,000 |
| 2005/07/01 | 260 | 260 | 255 | 255 | 20,000 |
| 2005/06/30 | 255 | 256 | 255 | 255 | 12,000 |
| 2005/06/29 | 258 | 258 | 253 | 253 | 15,000 |
| 2005/06/28 | 255 | 258 | 253 | 254 | 11,000 |
| 2005/06/27 | 255 | 260 | 255 | 258 | 14,000 |
| 2005/06/24 | 258 | 258 | 255 | 255 | 13,000 |
| 2005/06/23 | 258 | 260 | 258 | 260 | 7,000 |
| 2005/06/22 | 268 | 268 | 260 | 260 | 41,000 |
| 2005/06/21 | 275 | 276 | 265 | 265 | 34,000 |
| 2005/06/20 | 275 | 285 | 275 | 280 | 238,000 |
| 2005/06/17 | 250 | 270 | 250 | 270 | 98,000 |
| 2005/06/16 | 261 | 261 | 255 | 255 | 57,000 |
| 2005/06/15 | 259 | 260 | 257 | 257 | 24,000 |
| 2005/06/14 | 253 | 260 | 253 | 260 | 19,000 |
| 2005/06/13 | 251 | 251 | 247 | 250 | 10,000 |
| 2005/06/10 | 267 | 267 | 261 | 261 | 5,000 |
| 2005/06/09 | 259 | 259 | 259 | 259 | 6,000 |
| 2005/06/08 | 260 | 264 | 258 | 259 | 29,000 |
| 2005/06/07 | 261 | 262 | 260 | 260 | 8,000 |
| 2005/06/06 | 250 | 259 | 250 | 259 | 31,000 |
| 2005/06/03 | 249 | 249 | 247 | 248 | 19,000 |
| 2005/06/02 | 243 | 249 | 243 | 245 | 19,000 |
| 2005/06/01 | 242 | 245 | 240 | 243 | 17,000 |
| 2005/05/31 | 241 | 244 | 240 | 240 | 13,000 |
| 2005/05/30 | 240 | 245 | 240 | 245 | 7,000 |
| 2005/05/27 | 245 | 249 | 242 | 242 | 20,000 |
| 2005/05/26 | 240 | 245 | 240 | 245 | 19,000 |
| 2005/05/25 | 248 | 248 | 239 | 239 | 59,000 |
| 2005/05/24 | 239 | 250 | 236 | 249 | 67,000 |
| 2005/05/23 | 245 | 245 | 229 | 230 | 166,000 |
| 2005/05/20 | 261 | 264 | 260 | 263 | 18,000 |
| 2005/05/19 | 270 | 275 | 265 | 270 | 14,000 |
| 2005/05/18 | 284 | 284 | 280 | 280 | 5,000 |
| 2005/05/17 | 270 | 270 | 261 | 261 | 21,000 |
| 2005/05/16 | 287 | 287 | 265 | 265 | 21,000 |
| 2005/05/13 | 285 | 290 | 282 | 289 | 30,000 |
| 2005/05/12 | 287 | 289 | 280 | 289 | 12,000 |
| 2005/05/11 | 290 | 293 | 289 | 292 | 26,000 |
| 2005/05/10 | 301 | 303 | 285 | 293 | 132,000 |
| 2005/05/09 | 291 | 300 | 290 | 296 | 275,000 |
| 2005/05/06 | 271 | 285 | 271 | 281 | 34,000 |
| 2005/05/02 | 263 | 267 | 259 | 262 | 7,000 |
| 2005/04/28 | 260 | 260 | 258 | 258 | 3,000 |
| 2005/04/27 | 255 | 262 | 255 | 258 | 9,000 |
| 2005/04/26 | 255 | 265 | 255 | 262 | 14,000 |
| 2005/04/25 | 268 | 268 | 251 | 251 | 32,000 |
| 2005/04/22 | 257 | 258 | 248 | 258 | 20,000 |
| 2005/04/21 | 246 | 247 | 237 | 247 | 38,000 |
| 2005/04/20 | 252 | 255 | 250 | 251 | 32,000 |
| 2005/04/19 | 238 | 244 | 238 | 239 | 58,000 |
| 2005/04/18 | 253 | 253 | 236 | 238 | 18,000 |
| 2005/04/15 | 261 | 261 | 255 | 256 | 39,000 |
| 2005/04/14 | 276 | 276 | 250 | 257 | 78,000 |
| 2005/04/13 | 283 | 283 | 275 | 275 | 35,000 |
| 2005/04/12 | 286 | 287 | 276 | 280 | 54,000 |
| 2005/04/11 | 291 | 291 | 285 | 285 | 46,000 |
| 2005/04/08 | 295 | 297 | 291 | 291 | 35,000 |
| 2005/04/07 | 294 | 297 | 291 | 294 | 41,000 |
| 2005/04/06 | 288 | 293 | 288 | 289 | 101,000 |
| 2005/04/05 | 287 | 293 | 286 | 290 | 203,000 |
| 2005/04/04 | 297 | 297 | 287 | 292 | 81,000 |
| 2005/04/01 | 304 | 304 | 293 | 300 | 237,000 |
| 2005/03/31 | 293 | 313 | 286 | 299 | 1,051,000 |
| 2005/03/30 | 265 | 285 | 263 | 283 | 516,000 |
| 2005/03/29 | 252 | 265 | 252 | 260 | 128,000 |
| 2005/03/28 | 250 | 255 | 248 | 248 | 48,000 |
| 2005/03/25 | 254 | 259 | 253 | 253 | 103,000 |
| 2005/03/24 | 258 | 260 | 253 | 253 | 101,000 |
| 2005/03/23 | 254 | 260 | 253 | 255 | 107,000 |
| 2005/03/22 | 245 | 252 | 245 | 252 | 60,000 |
| 2005/03/18 | 249 | 250 | 247 | 249 | 45,000 |
| 2005/03/17 | 250 | 250 | 246 | 249 | 95,000 |
| 2005/03/16 | 246 | 250 | 246 | 247 | 160,000 |
| 2005/03/15 | 254 | 254 | 244 | 246 | 100,000 |
| 2005/03/14 | 245 | 253 | 245 | 251 | 167,000 |
| 2005/03/11 | 243 | 244 | 240 | 243 | 73,000 |
| 2005/03/10 | 241 | 243 | 239 | 242 | 77,000 |
| 2005/03/09 | 238 | 242 | 238 | 242 | 31,000 |
| 2005/03/08 | 238 | 239 | 236 | 236 | 45,000 |
| 2005/03/07 | 238 | 241 | 236 | 236 | 74,000 |
| 2005/03/04 | 242 | 242 | 238 | 238 | 49,000 |
| 2005/03/03 | 239 | 243 | 235 | 240 | 160,000 |
| 2005/03/02 | 241 | 241 | 235 | 235 | 72,000 |
| 2005/03/01 | 237 | 240 | 234 | 236 | 83,000 |
| 2005/02/28 | 237 | 237 | 233 | 233 | 33,000 |
| 2005/02/25 | 230 | 235 | 229 | 229 | 53,000 |
| 2005/02/24 | 226 | 230 | 226 | 229 | 18,000 |
| 2005/02/23 | 225 | 232 | 225 | 232 | 55,000 |
| 2005/02/22 | 234 | 235 | 228 | 230 | 53,000 |
| 2005/02/21 | 244 | 244 | 234 | 234 | 89,000 |
| 2005/02/18 | 246 | 246 | 238 | 244 | 112,000 |
| 2005/02/17 | 233 | 244 | 233 | 244 | 233,000 |
| 2005/02/16 | 230 | 233 | 229 | 231 | 62,000 |
| 2005/02/15 | 228 | 237 | 228 | 230 | 147,000 |
| 2005/02/14 | 240 | 240 | 232 | 238 | 422,000 |
| 2005/02/10 | 221 | 221 | 219 | 219 | 73,000 |
| 2005/02/09 | 218 | 225 | 218 | 224 | 82,000 |
| 2005/02/08 | 213 | 222 | 212 | 221 | 110,000 |
| 2005/02/07 | 211 | 215 | 207 | 215 | 39,000 |
| 2005/02/04 | 220 | 220 | 206 | 213 | 90,000 |
| 2005/02/03 | 227 | 229 | 217 | 220 | 159,000 |
| 2005/02/02 | 210 | 228 | 209 | 227 | 492,000 |
| 2005/02/01 | 196 | 211 | 195 | 210 | 109,000 |
| 2005/01/31 | 197 | 199 | 194 | 194 | 65,000 |
| 2005/01/28 | 201 | 201 | 194 | 199 | 82,000 |
| 2005/01/27 | 209 | 210 | 202 | 202 | 69,000 |
| 2005/01/26 | 207 | 212 | 200 | 210 | 82,000 |
| 2005/01/25 | 215 | 219 | 201 | 209 | 230,000 |
| 2005/01/24 | 191 | 223 | 191 | 220 | 716,000 |
| 2005/01/21 | 182 | 191 | 181 | 191 | 81,000 |
| 2005/01/20 | 183 | 183 | 181 | 182 | 16,000 |
| 2005/01/19 | 183 | 183 | 180 | 181 | 34,000 |
| 2005/01/18 | 182 | 184 | 182 | 182 | 16,000 |
| 2005/01/17 | 182 | 184 | 181 | 181 | 17,000 |
| 2005/01/14 | 176 | 181 | 176 | 180 | 13,000 |
| 2005/01/13 | 179 | 183 | 178 | 178 | 29,000 |
| 2005/01/12 | 181 | 182 | 180 | 180 | 20,000 |
| 2005/01/11 | 185 | 185 | 178 | 181 | 34,000 |
| 2005/01/07 | 183 | 184 | 180 | 180 | 35,000 |
| 2005/01/06 | 177 | 185 | 177 | 185 | 113,000 |
| 2005/01/05 | 172 | 175 | 172 | 175 | 75,000 |
| 2005/01/04 | 172 | 173 | 170 | 173 | 11,000 |