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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,869 | 1,869 | 1,831 | 1,867 | 300 |
| 2022/12/28 | 1,717 | 1,829 | 1,681 | 1,829 | 1,300 |
| 2022/12/26 | 1,797 | 1,797 | 1,797 | 1,797 | 600 |
| 2022/12/22 | 1,757 | 1,757 | 1,757 | 1,757 | 400 |
| 2022/12/21 | 1,772 | 1,772 | 1,771 | 1,771 | 200 |
| 2022/12/15 | 1,791 | 1,791 | 1,791 | 1,791 | 200 |
| 2022/12/13 | 1,755 | 1,840 | 1,755 | 1,840 | 1,100 |
| 2022/12/12 | 1,739 | 1,754 | 1,714 | 1,715 | 1,200 |
| 2022/12/09 | 1,779 | 1,779 | 1,779 | 1,779 | 100 |
| 2022/12/08 | 1,813 | 1,813 | 1,813 | 1,813 | 100 |
| 2022/12/07 | 1,849 | 1,849 | 1,813 | 1,813 | 300 |
| 2022/12/05 | 1,849 | 1,849 | 1,845 | 1,845 | 200 |
| 2022/12/02 | 1,885 | 1,889 | 1,845 | 1,889 | 1,000 |
| 2022/12/01 | 1,880 | 1,880 | 1,845 | 1,845 | 700 |
| 2022/11/29 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2022/11/28 | 1,888 | 1,898 | 1,858 | 1,888 | 800 |
| 2022/11/25 | 1,843 | 1,843 | 1,808 | 1,808 | 400 |
| 2022/11/22 | 1,803 | 1,803 | 1,803 | 1,803 | 100 |
| 2022/11/10 | 1,831 | 1,831 | 1,831 | 1,831 | 300 |
| 2022/11/09 | 1,801 | 1,801 | 1,791 | 1,791 | 200 |
| 2022/11/08 | 1,819 | 1,819 | 1,819 | 1,819 | 100 |
| 2022/11/04 | 1,785 | 1,785 | 1,785 | 1,785 | 100 |
| 2022/11/02 | 1,820 | 1,820 | 1,803 | 1,805 | 1,100 |
| 2022/11/01 | 1,755 | 1,954 | 1,755 | 1,940 | 1,100 |
| 2022/10/31 | 1,718 | 1,718 | 1,718 | 1,718 | 200 |
| 2022/10/26 | 1,798 | 1,798 | 1,798 | 1,798 | 400 |
| 2022/10/25 | 1,771 | 1,771 | 1,731 | 1,769 | 500 |
| 2022/10/24 | 1,731 | 1,731 | 1,731 | 1,731 | 100 |
| 2022/10/20 | 1,681 | 1,692 | 1,681 | 1,692 | 200 |
| 2022/10/17 | 1,707 | 1,711 | 1,707 | 1,711 | 200 |
| 2022/10/14 | 1,711 | 1,711 | 1,711 | 1,711 | 100 |
| 2022/10/13 | 1,751 | 1,751 | 1,751 | 1,751 | 100 |
| 2022/10/11 | 1,798 | 1,798 | 1,758 | 1,758 | 500 |
| 2022/10/06 | 1,795 | 1,795 | 1,776 | 1,776 | 300 |
| 2022/09/26 | 1,784 | 1,784 | 1,784 | 1,784 | 500 |
| 2022/09/21 | 1,750 | 1,750 | 1,744 | 1,744 | 200 |
| 2022/09/13 | 1,745 | 1,745 | 1,705 | 1,719 | 300 |
| 2022/09/12 | 1,786 | 1,786 | 1,705 | 1,705 | 800 |
| 2022/09/07 | 1,676 | 1,676 | 1,676 | 1,676 | 200 |
| 2022/09/06 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2022/09/01 | 1,686 | 1,688 | 1,686 | 1,688 | 500 |
| 2022/08/30 | 1,707 | 1,707 | 1,670 | 1,670 | 600 |
| 2022/08/29 | 1,769 | 1,769 | 1,707 | 1,707 | 700 |
| 2022/08/26 | 1,769 | 1,769 | 1,769 | 1,769 | 400 |
| 2022/08/25 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
| 2022/08/23 | 1,750 | 1,750 | 1,733 | 1,733 | 700 |
| 2022/08/19 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2022/08/18 | 1,762 | 1,762 | 1,762 | 1,762 | 200 |
| 2022/08/17 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2022/08/16 | 1,800 | 1,800 | 1,798 | 1,798 | 300 |
| 2022/08/12 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
| 2022/08/10 | 1,818 | 1,818 | 1,768 | 1,768 | 800 |
| 2022/08/09 | 1,929 | 1,929 | 1,836 | 1,836 | 800 |
| 2022/08/05 | 1,825 | 1,849 | 1,805 | 1,849 | 400 |
| 2022/08/04 | 1,849 | 1,849 | 1,819 | 1,821 | 300 |
| 2022/07/29 | 1,798 | 1,821 | 1,798 | 1,820 | 300 |
| 2022/07/27 | 1,792 | 1,812 | 1,771 | 1,811 | 900 |
| 2022/07/26 | 1,917 | 1,917 | 1,912 | 1,912 | 600 |
| 2022/07/25 | 1,920 | 1,920 | 1,915 | 1,917 | 2,100 |
| 2022/07/22 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2022/07/20 | 1,815 | 1,815 | 1,800 | 1,800 | 200 |
| 2022/07/15 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2022/07/13 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2022/07/12 | 1,837 | 1,850 | 1,837 | 1,840 | 600 |
| 2022/07/11 | 1,850 | 1,850 | 1,760 | 1,797 | 2,400 |
| 2022/07/08 | 1,782 | 1,796 | 1,781 | 1,796 | 600 |
| 2022/07/07 | 1,796 | 1,796 | 1,781 | 1,781 | 600 |
| 2022/07/06 | 1,778 | 1,778 | 1,778 | 1,778 | 100 |
| 2022/07/05 | 1,775 | 1,796 | 1,775 | 1,796 | 200 |
| 2022/07/04 | 1,783 | 1,800 | 1,783 | 1,800 | 300 |
| 2022/07/01 | 1,798 | 1,798 | 1,796 | 1,796 | 1,100 |
| 2022/06/30 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2022/06/29 | 1,681 | 1,801 | 1,681 | 1,720 | 1,400 |
| 2022/06/27 | 1,797 | 1,797 | 1,761 | 1,761 | 800 |
| 2022/06/24 | 1,774 | 1,798 | 1,765 | 1,765 | 700 |
| 2022/06/23 | 1,796 | 1,796 | 1,780 | 1,780 | 300 |
| 2022/06/22 | 1,728 | 1,768 | 1,728 | 1,768 | 200 |
| 2022/06/17 | 1,648 | 1,648 | 1,648 | 1,648 | 300 |
| 2022/06/16 | 1,762 | 1,762 | 1,762 | 1,762 | 200 |
| 2022/06/15 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2022/06/10 | 1,725 | 1,740 | 1,725 | 1,740 | 500 |
| 2022/06/09 | 1,698 | 1,725 | 1,698 | 1,725 | 200 |
| 2022/06/08 | 1,700 | 1,700 | 1,697 | 1,697 | 200 |
| 2022/06/06 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
| 2022/06/02 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2022/06/01 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
| 2022/05/30 | 1,663 | 1,675 | 1,663 | 1,675 | 800 |
| 2022/05/26 | 1,811 | 1,811 | 1,771 | 1,771 | 600 |
| 2022/05/25 | 1,771 | 1,771 | 1,731 | 1,731 | 700 |
| 2022/05/19 | 1,710 | 1,710 | 1,637 | 1,637 | 200 |
| 2022/05/18 | 1,660 | 1,710 | 1,660 | 1,710 | 700 |
| 2022/05/17 | 1,630 | 1,700 | 1,630 | 1,700 | 700 |
| 2022/05/16 | 1,788 | 1,825 | 1,665 | 1,666 | 1,300 |
| 2022/05/12 | 1,720 | 1,727 | 1,720 | 1,727 | 300 |
| 2022/05/11 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2022/05/10 | 1,688 | 1,753 | 1,674 | 1,710 | 1,500 |
| 2022/05/09 | 1,690 | 1,690 | 1,688 | 1,688 | 200 |
| 2022/05/06 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2022/05/02 | 1,669 | 1,670 | 1,669 | 1,670 | 400 |
| 2022/04/28 | 1,695 | 1,695 | 1,666 | 1,666 | 200 |
| 2022/04/27 | 1,704 | 1,769 | 1,704 | 1,735 | 900 |
| 2022/04/26 | 1,744 | 1,744 | 1,744 | 1,744 | 400 |
| 2022/04/25 | 1,771 | 1,771 | 1,771 | 1,771 | 300 |
| 2022/04/22 | 1,767 | 1,767 | 1,742 | 1,742 | 600 |
| 2022/04/13 | 1,786 | 1,786 | 1,786 | 1,786 | 100 |
| 2022/04/11 | 1,780 | 1,826 | 1,746 | 1,826 | 600 |
| 2022/04/08 | 1,783 | 1,783 | 1,780 | 1,780 | 200 |
| 2022/04/05 | 1,807 | 1,808 | 1,807 | 1,808 | 200 |
| 2022/03/31 | 1,846 | 1,846 | 1,846 | 1,846 | 1,000 |
| 2022/03/28 | 1,848 | 1,848 | 1,848 | 1,848 | 400 |
| 2022/03/25 | 1,838 | 1,849 | 1,801 | 1,848 | 900 |
| 2022/03/24 | 1,797 | 1,839 | 1,790 | 1,839 | 800 |
| 2022/03/23 | 1,797 | 1,797 | 1,797 | 1,797 | 100 |
| 2022/03/22 | 1,784 | 1,784 | 1,784 | 1,784 | 100 |
| 2022/03/18 | 1,799 | 1,799 | 1,744 | 1,744 | 300 |
| 2022/03/17 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
| 2022/03/16 | 1,750 | 1,799 | 1,750 | 1,760 | 800 |
| 2022/03/10 | 1,743 | 1,743 | 1,743 | 1,743 | 300 |
| 2022/03/09 | 1,750 | 1,750 | 1,743 | 1,743 | 300 |
| 2022/03/08 | 1,720 | 1,725 | 1,720 | 1,725 | 500 |
| 2022/03/04 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2022/03/03 | 1,798 | 1,798 | 1,798 | 1,798 | 200 |
| 2022/03/01 | 1,798 | 1,798 | 1,798 | 1,798 | 100 |
| 2022/02/28 | 1,694 | 1,774 | 1,694 | 1,774 | 1,100 |
| 2022/02/25 | 1,734 | 1,734 | 1,734 | 1,734 | 500 |
| 2022/02/24 | 1,761 | 1,761 | 1,750 | 1,750 | 400 |
| 2022/02/22 | 1,761 | 1,761 | 1,761 | 1,761 | 100 |
| 2022/02/21 | 1,801 | 1,801 | 1,801 | 1,801 | 100 |
| 2022/02/15 | 1,838 | 1,838 | 1,838 | 1,838 | 100 |
| 2022/02/14 | 1,779 | 1,800 | 1,777 | 1,798 | 400 |
| 2022/02/10 | 1,859 | 1,859 | 1,819 | 1,819 | 600 |
| 2022/02/09 | 1,782 | 1,782 | 1,782 | 1,782 | 100 |
| 2022/02/08 | 1,861 | 1,861 | 1,822 | 1,822 | 300 |
| 2022/02/07 | 1,900 | 1,900 | 1,880 | 1,880 | 300 |
| 2022/02/02 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2022/02/01 | 1,824 | 1,864 | 1,824 | 1,864 | 200 |
| 2022/01/31 | 1,744 | 1,744 | 1,744 | 1,744 | 100 |
| 2022/01/27 | 1,824 | 1,824 | 1,824 | 1,824 | 100 |
| 2022/01/26 | 1,805 | 1,805 | 1,805 | 1,805 | 400 |
| 2022/01/25 | 1,799 | 1,799 | 1,799 | 1,799 | 200 |
| 2022/01/21 | 1,815 | 1,815 | 1,775 | 1,799 | 600 |
| 2022/01/20 | 1,800 | 1,838 | 1,800 | 1,834 | 300 |
| 2022/01/19 | 1,826 | 1,853 | 1,826 | 1,853 | 200 |
| 2022/01/18 | 1,786 | 1,786 | 1,786 | 1,786 | 100 |
| 2022/01/17 | 1,746 | 1,746 | 1,746 | 1,746 | 300 |
| 2022/01/14 | 1,751 | 1,752 | 1,712 | 1,749 | 800 |
| 2022/01/13 | 1,755 | 1,755 | 1,751 | 1,751 | 400 |
| 2022/01/12 | 1,823 | 1,823 | 1,823 | 1,823 | 300 |
| 2022/01/11 | 1,820 | 1,870 | 1,820 | 1,870 | 600 |
| 2022/01/07 | 1,750 | 1,800 | 1,686 | 1,800 | 400 |
| 2022/01/06 | 1,716 | 1,716 | 1,715 | 1,715 | 200 |
| 2022/01/05 | 1,725 | 1,755 | 1,700 | 1,755 | 400 |