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 |
|---|---|---|---|---|---|
| 2006/12/29 | 237 | 237 | 237 | 237 | 7,000 |
| 2006/12/28 | 235 | 237 | 235 | 237 | 29,000 |
| 2006/12/27 | 231 | 235 | 231 | 235 | 19,000 |
| 2006/12/26 | 231 | 231 | 231 | 231 | 8,000 |
| 2006/12/25 | 230 | 230 | 223 | 226 | 9,000 |
| 2006/12/22 | 236 | 236 | 223 | 223 | 26,000 |
| 2006/12/21 | 226 | 231 | 225 | 231 | 70,000 |
| 2006/12/20 | 228 | 230 | 225 | 229 | 21,000 |
| 2006/12/19 | 228 | 229 | 223 | 228 | 24,000 |
| 2006/12/18 | 226 | 233 | 225 | 226 | 94,000 |
| 2006/12/15 | 234 | 234 | 225 | 227 | 77,000 |
| 2006/12/14 | 236 | 239 | 228 | 237 | 58,000 |
| 2006/12/13 | 230 | 240 | 228 | 240 | 32,000 |
| 2006/12/12 | 233 | 233 | 230 | 230 | 12,000 |
| 2006/12/11 | 241 | 241 | 232 | 237 | 57,000 |
| 2006/12/08 | 238 | 245 | 238 | 238 | 54,000 |
| 2006/12/07 | 248 | 252 | 245 | 248 | 24,000 |
| 2006/12/06 | 239 | 280 | 239 | 257 | 167,000 |
| 2006/12/05 | 240 | 240 | 236 | 236 | 15,000 |
| 2006/12/04 | 248 | 248 | 238 | 239 | 18,000 |
| 2006/12/01 | 240 | 250 | 239 | 250 | 14,000 |
| 2006/11/30 | 232 | 242 | 231 | 242 | 39,000 |
| 2006/11/29 | 235 | 236 | 231 | 232 | 12,000 |
| 2006/11/28 | 236 | 236 | 236 | 236 | 6,000 |
| 2006/11/27 | 238 | 240 | 237 | 237 | 53,000 |
| 2006/11/24 | 225 | 228 | 225 | 228 | 12,000 |
| 2006/11/22 | 221 | 225 | 220 | 225 | 64,000 |
| 2006/11/21 | 230 | 237 | 215 | 236 | 107,000 |
| 2006/11/20 | 239 | 247 | 236 | 240 | 23,000 |
| 2006/11/17 | 250 | 250 | 249 | 249 | 6,000 |
| 2006/11/16 | 250 | 258 | 250 | 256 | 74,000 |
| 2006/11/15 | 258 | 259 | 255 | 258 | 59,000 |
| 2006/11/14 | 258 | 263 | 255 | 260 | 36,000 |
| 2006/11/13 | 264 | 264 | 259 | 264 | 8,000 |
| 2006/11/10 | 262 | 270 | 262 | 269 | 48,000 |
| 2006/11/09 | 263 | 263 | 262 | 262 | 77,000 |
| 2006/11/08 | 257 | 265 | 257 | 265 | 50,000 |
| 2006/11/07 | 253 | 259 | 253 | 259 | 10,000 |
| 2006/11/06 | 247 | 257 | 247 | 252 | 16,000 |
| 2006/11/02 | 252 | 252 | 247 | 247 | 6,000 |
| 2006/11/01 | 256 | 256 | 252 | 252 | 35,000 |
| 2006/10/31 | 265 | 265 | 256 | 256 | 36,000 |
| 2006/10/30 | 260 | 261 | 260 | 260 | 6,000 |
| 2006/10/27 | 273 | 273 | 267 | 267 | 22,000 |
| 2006/10/26 | 272 | 272 | 267 | 271 | 9,000 |
| 2006/10/25 | 270 | 270 | 267 | 267 | 8,000 |
| 2006/10/24 | 264 | 274 | 264 | 266 | 22,000 |
| 2006/10/23 | 263 | 263 | 261 | 261 | 29,000 |
| 2006/10/20 | 266 | 266 | 265 | 265 | 9,000 |
| 2006/10/19 | 269 | 270 | 268 | 268 | 14,000 |
| 2006/10/18 | 264 | 272 | 264 | 269 | 17,000 |
| 2006/10/17 | 263 | 267 | 263 | 267 | 16,000 |
| 2006/10/16 | 256 | 271 | 255 | 266 | 51,000 |
| 2006/10/13 | 265 | 265 | 260 | 261 | 8,000 |
| 2006/10/12 | 278 | 278 | 263 | 265 | 41,000 |
| 2006/10/11 | 285 | 285 | 279 | 279 | 15,000 |
| 2006/10/10 | 289 | 289 | 285 | 288 | 78,000 |
| 2006/10/06 | 273 | 279 | 269 | 279 | 31,000 |
| 2006/10/05 | 276 | 278 | 270 | 278 | 81,000 |
| 2006/10/04 | 270 | 279 | 270 | 278 | 89,000 |
| 2006/10/03 | 270 | 270 | 270 | 270 | 62,000 |
| 2006/10/02 | 275 | 275 | 269 | 270 | 62,000 |
| 2006/09/29 | 268 | 295 | 268 | 280 | 127,000 |
| 2006/09/28 | 264 | 277 | 264 | 270 | 51,000 |
| 2006/09/27 | 262 | 266 | 262 | 266 | 31,000 |
| 2006/09/26 | 264 | 264 | 260 | 262 | 17,000 |
| 2006/09/25 | 261 | 262 | 260 | 260 | 29,000 |
| 2006/09/22 | 261 | 265 | 261 | 265 | 8,000 |
| 2006/09/21 | 266 | 266 | 256 | 266 | 29,000 |
| 2006/09/20 | 261 | 266 | 260 | 266 | 22,000 |
| 2006/09/19 | 267 | 270 | 258 | 266 | 53,000 |
| 2006/09/15 | 273 | 274 | 260 | 272 | 20,000 |
| 2006/09/14 | 272 | 287 | 255 | 273 | 177,000 |
| 2006/09/13 | 280 | 282 | 273 | 282 | 68,000 |
| 2006/09/12 | 291 | 295 | 282 | 287 | 49,000 |
| 2006/09/11 | 287 | 305 | 285 | 295 | 164,000 |
| 2006/09/08 | 290 | 290 | 266 | 280 | 91,000 |
| 2006/09/07 | 304 | 304 | 290 | 295 | 28,000 |
| 2006/09/06 | 310 | 310 | 310 | 310 | 5,000 |
| 2006/09/05 | 315 | 316 | 315 | 315 | 30,000 |
| 2006/09/04 | 325 | 325 | 319 | 320 | 9,000 |
| 2006/09/01 | 330 | 331 | 327 | 327 | 60,000 |
| 2006/08/30 | 326 | 330 | 326 | 330 | 8,000 |
| 2006/08/29 | 340 | 347 | 331 | 331 | 23,000 |
| 2006/08/28 | 344 | 344 | 343 | 343 | 6,000 |
| 2006/08/25 | 339 | 340 | 339 | 339 | 13,000 |
| 2006/08/24 | 344 | 344 | 344 | 344 | 8,000 |
| 2006/08/23 | 344 | 344 | 344 | 344 | 2,000 |
| 2006/08/22 | 335 | 344 | 335 | 343 | 17,000 |
| 2006/08/21 | 340 | 340 | 327 | 334 | 18,000 |
| 2006/08/18 | 345 | 345 | 340 | 344 | 11,000 |
| 2006/08/17 | 346 | 349 | 342 | 349 | 8,000 |
| 2006/08/16 | 350 | 350 | 347 | 349 | 8,000 |
| 2006/08/15 | 355 | 355 | 350 | 350 | 8,000 |
| 2006/08/14 | 358 | 358 | 345 | 345 | 15,000 |
| 2006/08/11 | 348 | 355 | 342 | 355 | 65,000 |
| 2006/08/10 | 339 | 345 | 339 | 345 | 39,000 |
| 2006/08/09 | 340 | 348 | 330 | 334 | 78,000 |
| 2006/08/08 | 332 | 340 | 332 | 338 | 19,000 |
| 2006/08/07 | 333 | 335 | 333 | 333 | 16,000 |
| 2006/08/04 | 333 | 333 | 333 | 333 | 8,000 |
| 2006/08/03 | 332 | 334 | 331 | 331 | 15,000 |
| 2006/08/02 | 339 | 339 | 336 | 336 | 18,000 |
| 2006/08/01 | 340 | 340 | 339 | 340 | 28,000 |
| 2006/07/31 | 339 | 340 | 335 | 336 | 64,000 |
| 2006/07/28 | 338 | 340 | 336 | 338 | 15,000 |
| 2006/07/27 | 340 | 341 | 340 | 340 | 12,000 |
| 2006/07/26 | 340 | 341 | 340 | 341 | 15,000 |
| 2006/07/25 | 335 | 340 | 335 | 340 | 32,000 |
| 2006/07/24 | 326 | 335 | 326 | 333 | 14,000 |
| 2006/07/21 | 330 | 330 | 326 | 326 | 8,000 |
| 2006/07/20 | 323 | 329 | 323 | 323 | 7,000 |
| 2006/07/19 | 325 | 326 | 315 | 320 | 17,000 |
| 2006/07/18 | 335 | 335 | 327 | 330 | 31,000 |
| 2006/07/14 | 337 | 337 | 332 | 332 | 21,000 |
| 2006/07/13 | 338 | 341 | 315 | 339 | 67,000 |
| 2006/07/12 | 337 | 339 | 333 | 339 | 34,000 |
| 2006/07/11 | 339 | 339 | 337 | 337 | 25,000 |
| 2006/07/10 | 332 | 338 | 330 | 338 | 38,000 |
| 2006/07/07 | 334 | 335 | 327 | 330 | 38,000 |
| 2006/07/06 | 328 | 333 | 325 | 333 | 16,000 |
| 2006/07/05 | 328 | 330 | 324 | 328 | 38,000 |
| 2006/07/04 | 333 | 333 | 328 | 330 | 50,000 |
| 2006/07/03 | 335 | 335 | 328 | 335 | 42,000 |
| 2006/06/30 | 340 | 340 | 334 | 339 | 37,000 |
| 2006/06/29 | 332 | 339 | 330 | 335 | 96,000 |
| 2006/06/28 | 320 | 330 | 320 | 330 | 116,000 |
| 2006/06/27 | 312 | 318 | 312 | 318 | 66,000 |
| 2006/06/26 | 312 | 313 | 310 | 312 | 123,000 |
| 2006/06/23 | 310 | 312 | 302 | 312 | 23,000 |
| 2006/06/22 | 302 | 312 | 302 | 311 | 21,000 |
| 2006/06/21 | 312 | 312 | 306 | 306 | 32,000 |
| 2006/06/20 | 313 | 315 | 308 | 308 | 62,000 |
| 2006/06/19 | 306 | 313 | 305 | 313 | 63,000 |
| 2006/06/16 | 305 | 308 | 304 | 306 | 28,000 |
| 2006/06/15 | 308 | 308 | 301 | 306 | 23,000 |
| 2006/06/14 | 290 | 309 | 290 | 308 | 42,000 |
| 2006/06/13 | 296 | 298 | 296 | 296 | 10,000 |
| 2006/06/12 | 307 | 307 | 301 | 301 | 39,000 |
| 2006/06/09 | 305 | 305 | 288 | 295 | 40,000 |
| 2006/06/08 | 302 | 307 | 290 | 290 | 31,000 |
| 2006/06/07 | 299 | 315 | 299 | 300 | 131,000 |
| 2006/06/06 | 298 | 300 | 290 | 298 | 32,000 |
| 2006/06/05 | 295 | 299 | 295 | 299 | 9,000 |
| 2006/06/02 | 300 | 300 | 290 | 300 | 28,000 |
| 2006/06/01 | 305 | 309 | 300 | 300 | 26,000 |
| 2006/05/31 | 309 | 309 | 300 | 305 | 9,000 |
| 2006/05/30 | 292 | 309 | 292 | 305 | 32,000 |
| 2006/05/29 | 290 | 295 | 290 | 295 | 16,000 |
| 2006/05/26 | 290 | 290 | 287 | 287 | 16,000 |
| 2006/05/25 | 289 | 290 | 285 | 290 | 136,000 |
| 2006/05/24 | 299 | 299 | 285 | 290 | 87,000 |
| 2006/05/23 | 291 | 334 | 291 | 296 | 271,000 |
| 2006/05/22 | 299 | 299 | 295 | 296 | 8,000 |
| 2006/05/19 | 285 | 300 | 285 | 300 | 70,000 |
| 2006/05/18 | 289 | 295 | 285 | 295 | 24,000 |
| 2006/05/17 | 291 | 294 | 285 | 294 | 42,000 |
| 2006/05/16 | 290 | 299 | 289 | 290 | 128,000 |
| 2006/05/15 | 290 | 295 | 275 | 285 | 91,000 |
| 2006/05/12 | 288 | 290 | 285 | 290 | 39,000 |
| 2006/05/11 | 285 | 291 | 285 | 291 | 7,000 |
| 2006/05/10 | 294 | 294 | 289 | 289 | 13,000 |
| 2006/05/09 | 293 | 294 | 285 | 294 | 15,000 |
| 2006/05/08 | 298 | 302 | 294 | 294 | 19,000 |
| 2006/05/02 | 296 | 302 | 291 | 293 | 115,000 |
| 2006/05/01 | 291 | 299 | 290 | 295 | 28,000 |
| 2006/04/28 | 290 | 290 | 287 | 290 | 14,000 |
| 2006/04/27 | 286 | 287 | 284 | 287 | 9,000 |
| 2006/04/26 | 290 | 290 | 283 | 287 | 26,000 |
| 2006/04/25 | 309 | 309 | 290 | 290 | 90,000 |
| 2006/04/24 | 290 | 300 | 290 | 300 | 220,000 |
| 2006/04/21 | 295 | 298 | 290 | 290 | 20,000 |
| 2006/04/20 | 296 | 296 | 290 | 290 | 8,000 |
| 2006/04/19 | 290 | 295 | 290 | 295 | 9,000 |
| 2006/04/18 | 286 | 296 | 286 | 289 | 28,000 |
| 2006/04/17 | 295 | 296 | 284 | 284 | 64,000 |
| 2006/04/14 | 292 | 295 | 287 | 290 | 39,000 |
| 2006/04/13 | 290 | 290 | 281 | 287 | 36,000 |
| 2006/04/12 | 289 | 295 | 289 | 290 | 32,000 |
| 2006/04/11 | 291 | 296 | 290 | 290 | 136,000 |
| 2006/04/10 | 291 | 291 | 287 | 288 | 61,000 |
| 2006/04/07 | 290 | 291 | 287 | 291 | 43,000 |
| 2006/04/06 | 288 | 293 | 288 | 290 | 298,000 |
| 2006/04/05 | 291 | 293 | 284 | 293 | 105,000 |
| 2006/04/04 | 280 | 292 | 280 | 289 | 64,000 |
| 2006/04/03 | 283 | 283 | 281 | 282 | 25,000 |
| 2006/03/31 | 277 | 283 | 277 | 283 | 57,000 |
| 2006/03/30 | 278 | 278 | 272 | 278 | 68,000 |
| 2006/03/29 | 280 | 280 | 276 | 278 | 84,000 |
| 2006/03/28 | 269 | 284 | 266 | 284 | 75,000 |
| 2006/03/27 | 257 | 270 | 255 | 270 | 47,000 |
| 2006/03/24 | 256 | 257 | 256 | 257 | 4,000 |
| 2006/03/23 | 261 | 261 | 251 | 255 | 12,000 |
| 2006/03/22 | 260 | 263 | 260 | 263 | 4,000 |
| 2006/03/20 | 255 | 260 | 255 | 260 | 21,000 |
| 2006/03/17 | 256 | 256 | 250 | 250 | 7,000 |
| 2006/03/15 | 261 | 261 | 259 | 259 | 11,000 |
| 2006/03/14 | 252 | 264 | 252 | 261 | 9,000 |
| 2006/03/13 | 251 | 251 | 251 | 251 | 1,000 |
| 2006/03/10 | 259 | 259 | 249 | 249 | 5,000 |
| 2006/03/09 | 254 | 254 | 254 | 254 | 1,000 |
| 2006/03/08 | 243 | 255 | 242 | 255 | 33,000 |
| 2006/03/07 | 243 | 243 | 243 | 243 | 4,000 |
| 2006/03/06 | 261 | 261 | 245 | 246 | 62,000 |
| 2006/03/03 | 245 | 260 | 241 | 260 | 13,000 |
| 2006/03/02 | 249 | 249 | 245 | 246 | 3,000 |
| 2006/03/01 | 242 | 245 | 240 | 245 | 10,000 |
| 2006/02/28 | 244 | 245 | 242 | 242 | 8,000 |
| 2006/02/27 | 244 | 244 | 238 | 239 | 26,000 |
| 2006/02/24 | 238 | 239 | 234 | 234 | 26,000 |
| 2006/02/23 | 239 | 239 | 229 | 233 | 69,000 |
| 2006/02/22 | 243 | 243 | 238 | 238 | 5,000 |
| 2006/02/21 | 245 | 245 | 229 | 232 | 30,000 |
| 2006/02/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/02/17 | 255 | 255 | 253 | 253 | 4,000 |
| 2006/02/16 | 259 | 260 | 259 | 259 | 10,000 |
| 2006/02/15 | 258 | 259 | 257 | 259 | 4,000 |
| 2006/02/14 | 257 | 257 | 251 | 252 | 5,000 |
| 2006/02/13 | 266 | 266 | 262 | 262 | 8,000 |
| 2006/02/10 | 272 | 272 | 264 | 271 | 13,000 |
| 2006/02/09 | 270 | 271 | 265 | 271 | 12,000 |
| 2006/02/08 | 272 | 272 | 265 | 265 | 23,000 |
| 2006/02/07 | 274 | 274 | 267 | 267 | 9,000 |
| 2006/02/06 | 267 | 274 | 266 | 273 | 42,000 |
| 2006/02/03 | 264 | 269 | 264 | 269 | 7,000 |
| 2006/02/02 | 263 | 269 | 263 | 269 | 14,000 |
| 2006/02/01 | 265 | 265 | 262 | 262 | 9,000 |
| 2006/01/31 | 269 | 269 | 264 | 265 | 8,000 |
| 2006/01/30 | 275 | 275 | 269 | 269 | 17,000 |
| 2006/01/27 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/01/26 | 278 | 280 | 276 | 276 | 26,000 |
| 2006/01/25 | 269 | 280 | 264 | 275 | 20,000 |
| 2006/01/24 | 259 | 259 | 259 | 259 | 1,000 |
| 2006/01/23 | 263 | 263 | 258 | 258 | 14,000 |
| 2006/01/20 | 271 | 271 | 262 | 263 | 8,000 |
| 2006/01/19 | 261 | 261 | 256 | 261 | 6,000 |
| 2006/01/18 | 270 | 270 | 257 | 260 | 19,000 |
| 2006/01/17 | 277 | 277 | 270 | 270 | 43,000 |
| 2006/01/16 | 278 | 278 | 275 | 275 | 21,000 |
| 2006/01/13 | 282 | 282 | 274 | 279 | 17,000 |
| 2006/01/12 | 275 | 278 | 274 | 278 | 16,000 |
| 2006/01/11 | 279 | 279 | 274 | 274 | 13,000 |
| 2006/01/10 | 285 | 285 | 280 | 280 | 20,000 |
| 2006/01/06 | 286 | 287 | 283 | 283 | 6,000 |
| 2006/01/05 | 285 | 286 | 273 | 286 | 23,000 |
| 2006/01/04 | 287 | 288 | 283 | 287 | 20,000 |