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 |
|---|---|---|---|---|---|
| 2008/12/30 | 100 | 101 | 100 | 101 | 2,000 |
| 2008/12/26 | 110 | 110 | 110 | 110 | 6,000 |
| 2008/12/25 | 95 | 95 | 94 | 95 | 14,000 |
| 2008/12/24 | 94 | 94 | 93 | 93 | 4,000 |
| 2008/12/22 | 94 | 95 | 94 | 95 | 5,000 |
| 2008/12/19 | 91 | 91 | 91 | 91 | 3,000 |
| 2008/12/18 | 92 | 95 | 91 | 95 | 11,000 |
| 2008/12/17 | 92 | 92 | 92 | 92 | 4,000 |
| 2008/12/11 | 97 | 97 | 97 | 97 | 1,000 |
| 2008/12/10 | 109 | 109 | 85 | 95 | 30,000 |
| 2008/12/09 | 112 | 112 | 104 | 104 | 12,000 |
| 2008/12/05 | 117 | 117 | 110 | 110 | 19,000 |
| 2008/12/04 | 88 | 88 | 88 | 88 | 1,000 |
| 2008/12/01 | 91 | 91 | 91 | 91 | 1,000 |
| 2008/11/28 | 91 | 91 | 91 | 91 | 1,000 |
| 2008/11/27 | 94 | 94 | 94 | 94 | 5,000 |
| 2008/11/26 | 115 | 115 | 90 | 93 | 20,000 |
| 2008/11/25 | 111 | 111 | 108 | 110 | 16,000 |
| 2008/11/21 | 81 | 85 | 81 | 81 | 13,000 |
| 2008/11/20 | 82 | 82 | 81 | 81 | 2,000 |
| 2008/11/14 | 91 | 91 | 91 | 91 | 1,000 |
| 2008/11/12 | 91 | 91 | 91 | 91 | 1,000 |
| 2008/11/10 | 110 | 110 | 106 | 106 | 12,000 |
| 2008/11/07 | 106 | 107 | 104 | 104 | 12,000 |
| 2008/11/06 | 94 | 102 | 92 | 102 | 3,000 |
| 2008/11/05 | 100 | 104 | 100 | 104 | 5,000 |
| 2008/11/04 | 98 | 99 | 98 | 99 | 5,000 |
| 2008/10/31 | 97 | 97 | 91 | 96 | 7,000 |
| 2008/10/30 | 87 | 92 | 87 | 87 | 8,000 |
| 2008/10/29 | 90 | 95 | 90 | 95 | 10,000 |
| 2008/10/28 | 80 | 80 | 80 | 80 | 5,000 |
| 2008/10/27 | 100 | 100 | 95 | 95 | 16,000 |
| 2008/10/24 | 98 | 98 | 93 | 93 | 3,000 |
| 2008/10/23 | 88 | 92 | 88 | 92 | 2,000 |
| 2008/10/22 | 89 | 89 | 89 | 89 | 1,000 |
| 2008/10/21 | 92 | 92 | 92 | 92 | 3,000 |
| 2008/10/20 | 85 | 98 | 85 | 90 | 11,000 |
| 2008/10/17 | 81 | 85 | 81 | 84 | 5,000 |
| 2008/10/16 | 80 | 80 | 78 | 78 | 9,000 |
| 2008/10/15 | 90 | 90 | 84 | 84 | 12,000 |
| 2008/10/14 | 92 | 92 | 83 | 87 | 33,000 |
| 2008/10/10 | 73 | 75 | 68 | 75 | 35,000 |
| 2008/10/09 | 67 | 80 | 67 | 78 | 22,000 |
| 2008/10/08 | 70 | 70 | 60 | 70 | 107,000 |
| 2008/10/07 | 83 | 83 | 63 | 73 | 295,000 |
| 2008/10/06 | 103 | 103 | 93 | 93 | 27,000 |
| 2008/10/03 | 120 | 120 | 120 | 120 | 11,000 |
| 2008/10/02 | 121 | 121 | 120 | 120 | 6,000 |
| 2008/09/30 | 120 | 125 | 120 | 125 | 6,000 |
| 2008/09/26 | 128 | 128 | 125 | 125 | 6,000 |
| 2008/09/25 | 130 | 130 | 130 | 130 | 5,000 |
| 2008/09/24 | 121 | 129 | 121 | 121 | 8,000 |
| 2008/09/22 | 126 | 130 | 121 | 121 | 11,000 |
| 2008/09/19 | 121 | 125 | 121 | 125 | 4,000 |
| 2008/09/18 | 118 | 120 | 118 | 120 | 7,000 |
| 2008/09/17 | 112 | 116 | 112 | 116 | 4,000 |
| 2008/09/16 | 125 | 125 | 122 | 122 | 11,000 |
| 2008/09/12 | 126 | 126 | 126 | 126 | 4,000 |
| 2008/09/11 | 131 | 131 | 125 | 125 | 15,000 |
| 2008/09/10 | 130 | 130 | 130 | 130 | 16,000 |
| 2008/09/09 | 138 | 140 | 138 | 140 | 13,000 |
| 2008/09/08 | 140 | 140 | 140 | 140 | 2,000 |
| 2008/09/05 | 138 | 138 | 135 | 135 | 8,000 |
| 2008/09/04 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/09/02 | 138 | 140 | 138 | 140 | 2,000 |
| 2008/09/01 | 138 | 138 | 138 | 138 | 2,000 |
| 2008/08/29 | 138 | 139 | 138 | 138 | 6,000 |
| 2008/08/26 | 152 | 152 | 152 | 152 | 5,000 |
| 2008/08/25 | 150 | 150 | 150 | 150 | 6,000 |
| 2008/08/22 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/08/20 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/08/19 | 145 | 145 | 143 | 143 | 3,000 |
| 2008/08/18 | 144 | 146 | 143 | 146 | 6,000 |
| 2008/08/14 | 138 | 138 | 126 | 126 | 3,000 |
| 2008/08/13 | 141 | 141 | 141 | 141 | 1,000 |
| 2008/08/12 | 143 | 153 | 143 | 153 | 4,000 |
| 2008/08/11 | 159 | 159 | 144 | 147 | 12,000 |
| 2008/08/08 | 149 | 149 | 145 | 149 | 13,000 |
| 2008/08/05 | 139 | 139 | 138 | 138 | 2,000 |
| 2008/08/04 | 141 | 141 | 139 | 139 | 2,000 |
| 2008/08/01 | 141 | 141 | 141 | 141 | 1,000 |
| 2008/07/30 | 153 | 153 | 153 | 153 | 1,000 |
| 2008/07/29 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/07/28 | 155 | 155 | 145 | 145 | 5,000 |
| 2008/07/25 | 150 | 150 | 149 | 149 | 7,000 |
| 2008/07/24 | 149 | 150 | 145 | 145 | 9,000 |
| 2008/07/23 | 138 | 138 | 136 | 138 | 3,000 |
| 2008/07/22 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/07/18 | 135 | 138 | 135 | 138 | 2,000 |
| 2008/07/17 | 148 | 148 | 133 | 135 | 12,000 |
| 2008/07/16 | 141 | 146 | 141 | 146 | 3,000 |
| 2008/07/15 | 144 | 146 | 140 | 146 | 10,000 |
| 2008/07/14 | 146 | 146 | 146 | 146 | 1,000 |
| 2008/07/11 | 144 | 144 | 143 | 143 | 3,000 |
| 2008/07/10 | 165 | 165 | 143 | 144 | 43,000 |
| 2008/07/09 | 146 | 155 | 146 | 155 | 10,000 |
| 2008/07/08 | 145 | 145 | 143 | 143 | 3,000 |
| 2008/07/07 | 144 | 144 | 144 | 144 | 1,000 |
| 2008/07/03 | 140 | 140 | 140 | 140 | 3,000 |
| 2008/07/02 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/07/01 | 145 | 145 | 145 | 145 | 2,000 |
| 2008/06/30 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/06/27 | 147 | 147 | 147 | 147 | 2,000 |
| 2008/06/26 | 160 | 160 | 147 | 147 | 6,000 |
| 2008/06/25 | 148 | 148 | 143 | 143 | 10,000 |
| 2008/06/24 | 147 | 147 | 147 | 147 | 1,000 |
| 2008/06/23 | 138 | 141 | 138 | 141 | 2,000 |
| 2008/06/20 | 145 | 145 | 145 | 145 | 5,000 |
| 2008/06/19 | 142 | 146 | 142 | 146 | 2,000 |
| 2008/06/18 | 146 | 146 | 143 | 143 | 6,000 |
| 2008/06/17 | 145 | 146 | 145 | 146 | 3,000 |
| 2008/06/16 | 145 | 146 | 142 | 142 | 14,000 |
| 2008/06/13 | 147 | 147 | 146 | 146 | 11,000 |
| 2008/06/12 | 154 | 154 | 148 | 148 | 4,000 |
| 2008/06/11 | 148 | 149 | 148 | 149 | 3,000 |
| 2008/06/10 | 155 | 155 | 152 | 155 | 13,000 |
| 2008/06/09 | 156 | 156 | 154 | 154 | 16,000 |
| 2008/06/06 | 159 | 159 | 156 | 156 | 3,000 |
| 2008/06/05 | 160 | 161 | 153 | 154 | 18,000 |
| 2008/06/04 | 149 | 152 | 147 | 152 | 8,000 |
| 2008/06/03 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/06/02 | 153 | 153 | 151 | 151 | 15,000 |
| 2008/05/30 | 151 | 151 | 151 | 151 | 3,000 |
| 2008/05/29 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/05/28 | 154 | 154 | 152 | 152 | 7,000 |
| 2008/05/27 | 152 | 152 | 152 | 152 | 1,000 |
| 2008/05/26 | 162 | 162 | 159 | 159 | 8,000 |
| 2008/05/23 | 153 | 158 | 153 | 158 | 4,000 |
| 2008/05/22 | 152 | 156 | 152 | 156 | 7,000 |
| 2008/05/21 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/05/20 | 158 | 159 | 156 | 156 | 6,000 |
| 2008/05/19 | 158 | 158 | 157 | 157 | 16,000 |
| 2008/05/16 | 156 | 159 | 156 | 157 | 9,000 |
| 2008/05/15 | 156 | 159 | 156 | 158 | 25,000 |
| 2008/05/14 | 159 | 169 | 151 | 153 | 46,000 |
| 2008/05/13 | 158 | 158 | 158 | 158 | 5,000 |
| 2008/05/12 | 160 | 160 | 152 | 157 | 17,000 |
| 2008/05/09 | 155 | 155 | 155 | 155 | 9,000 |
| 2008/05/08 | 156 | 156 | 155 | 155 | 10,000 |
| 2008/05/07 | 156 | 156 | 155 | 155 | 21,000 |
| 2008/05/02 | 159 | 161 | 154 | 155 | 31,000 |
| 2008/05/01 | 168 | 168 | 151 | 154 | 87,000 |
| 2008/04/30 | 123 | 176 | 123 | 175 | 229,000 |
| 2008/04/28 | 126 | 127 | 126 | 126 | 12,000 |
| 2008/04/25 | 123 | 123 | 122 | 122 | 8,000 |
| 2008/04/24 | 122 | 122 | 121 | 121 | 17,000 |
| 2008/04/23 | 120 | 122 | 120 | 122 | 3,000 |
| 2008/04/22 | 118 | 119 | 117 | 119 | 44,000 |
| 2008/04/21 | 121 | 121 | 119 | 119 | 7,000 |
| 2008/04/18 | 121 | 122 | 121 | 121 | 7,000 |
| 2008/04/17 | 124 | 124 | 123 | 123 | 2,000 |
| 2008/04/14 | 129 | 129 | 129 | 129 | 1,000 |
| 2008/04/10 | 133 | 133 | 125 | 132 | 18,000 |
| 2008/04/09 | 123 | 124 | 123 | 124 | 2,000 |
| 2008/04/08 | 122 | 123 | 121 | 121 | 4,000 |
| 2008/04/04 | 121 | 121 | 121 | 121 | 2,000 |
| 2008/04/03 | 121 | 122 | 121 | 121 | 3,000 |
| 2008/04/01 | 119 | 119 | 119 | 119 | 3,000 |
| 2008/03/31 | 120 | 122 | 120 | 122 | 17,000 |
| 2008/03/28 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/03/27 | 120 | 120 | 120 | 120 | 10,000 |
| 2008/03/25 | 133 | 133 | 133 | 133 | 8,000 |
| 2008/03/24 | 131 | 131 | 126 | 126 | 8,000 |
| 2008/03/21 | 129 | 129 | 129 | 129 | 2,000 |
| 2008/03/19 | 121 | 121 | 120 | 120 | 24,000 |
| 2008/03/18 | 123 | 123 | 123 | 123 | 5,000 |
| 2008/03/14 | 122 | 123 | 122 | 123 | 5,000 |
| 2008/03/13 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/03/12 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/03/10 | 129 | 129 | 129 | 129 | 9,000 |
| 2008/03/07 | 126 | 129 | 126 | 129 | 6,000 |
| 2008/03/06 | 138 | 138 | 125 | 125 | 31,000 |
| 2008/03/05 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/03/04 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/02/29 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/02/27 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/02/26 | 140 | 140 | 138 | 138 | 6,000 |
| 2008/02/25 | 141 | 141 | 141 | 141 | 4,000 |
| 2008/02/22 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/02/20 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/02/18 | 136 | 136 | 136 | 136 | 4,000 |
| 2008/02/15 | 129 | 129 | 123 | 126 | 19,000 |
| 2008/02/14 | 124 | 124 | 122 | 122 | 3,000 |
| 2008/02/13 | 121 | 123 | 121 | 123 | 11,000 |
| 2008/02/12 | 143 | 143 | 120 | 120 | 11,000 |
| 2008/02/08 | 129 | 133 | 129 | 129 | 3,000 |
| 2008/02/06 | 127 | 127 | 125 | 125 | 7,000 |
| 2008/02/05 | 129 | 130 | 127 | 130 | 9,000 |
| 2008/02/04 | 134 | 134 | 134 | 134 | 3,000 |
| 2008/02/01 | 130 | 130 | 130 | 130 | 5,000 |
| 2008/01/31 | 135 | 135 | 135 | 135 | 4,000 |
| 2008/01/29 | 135 | 145 | 135 | 145 | 5,000 |
| 2008/01/28 | 137 | 137 | 137 | 137 | 5,000 |
| 2008/01/25 | 137 | 137 | 136 | 137 | 19,000 |
| 2008/01/24 | 126 | 126 | 126 | 126 | 1,000 |
| 2008/01/23 | 125 | 125 | 123 | 123 | 4,000 |
| 2008/01/22 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/01/21 | 129 | 129 | 129 | 129 | 10,000 |
| 2008/01/18 | 126 | 126 | 121 | 121 | 81,000 |
| 2008/01/17 | 121 | 121 | 121 | 121 | 8,000 |
| 2008/01/16 | 110 | 121 | 103 | 121 | 24,000 |
| 2008/01/15 | 126 | 126 | 120 | 124 | 20,000 |
| 2008/01/11 | 135 | 138 | 134 | 135 | 33,000 |
| 2008/01/10 | 142 | 150 | 142 | 150 | 44,000 |
| 2008/01/09 | 140 | 140 | 137 | 138 | 98,000 |
| 2008/01/08 | 143 | 143 | 140 | 140 | 9,000 |
| 2008/01/07 | 142 | 142 | 141 | 141 | 5,000 |
| 2008/01/04 | 151 | 151 | 147 | 147 | 4,000 |