シライ電子工業(6658)の株価時系列情報
シライ電子工業(6658)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 | 889 | 889 | 875 | 876 | 10,300 |
| 2006/12/28 | 883 | 892 | 875 | 883 | 13,600 |
| 2006/12/27 | 904 | 907 | 882 | 890 | 47,300 |
| 2006/12/26 | 867 | 900 | 863 | 896 | 74,600 |
| 2006/12/25 | 880 | 884 | 862 | 867 | 23,100 |
| 2006/12/22 | 883 | 885 | 870 | 879 | 24,300 |
| 2006/12/21 | 892 | 897 | 880 | 885 | 24,400 |
| 2006/12/20 | 882 | 900 | 880 | 898 | 30,600 |
| 2006/12/19 | 885 | 900 | 880 | 884 | 37,100 |
| 2006/12/18 | 906 | 940 | 890 | 900 | 340,000 |
| 2006/12/15 | 886 | 904 | 882 | 896 | 142,100 |
| 2006/12/14 | 850 | 880 | 846 | 877 | 100,200 |
| 2006/12/13 | 845 | 845 | 835 | 840 | 13,300 |
| 2006/12/12 | 860 | 864 | 835 | 846 | 67,400 |
| 2006/12/11 | 859 | 864 | 855 | 856 | 41,900 |
| 2006/12/08 | 844 | 855 | 840 | 855 | 12,000 |
| 2006/12/07 | 850 | 850 | 837 | 848 | 13,400 |
| 2006/12/06 | 842 | 858 | 840 | 856 | 15,600 |
| 2006/12/05 | 852 | 863 | 842 | 850 | 27,200 |
| 2006/12/04 | 860 | 860 | 841 | 860 | 29,300 |
| 2006/12/01 | 875 | 875 | 850 | 860 | 44,100 |
| 2006/11/30 | 838 | 869 | 834 | 869 | 37,900 |
| 2006/11/29 | 836 | 848 | 821 | 840 | 31,600 |
| 2006/11/28 | 830 | 843 | 828 | 840 | 19,100 |
| 2006/11/27 | 827 | 844 | 825 | 840 | 33,000 |
| 2006/11/24 | 851 | 851 | 825 | 847 | 39,300 |
| 2006/11/22 | 852 | 855 | 839 | 846 | 33,000 |
| 2006/11/21 | 847 | 868 | 847 | 867 | 29,700 |
| 2006/11/20 | 882 | 885 | 840 | 857 | 39,200 |
| 2006/11/17 | 886 | 890 | 880 | 887 | 34,800 |
| 2006/11/16 | 884 | 886 | 874 | 884 | 27,000 |
| 2006/11/15 | 890 | 892 | 863 | 885 | 59,500 |
| 2006/11/14 | 913 | 913 | 885 | 898 | 45,900 |
| 2006/11/13 | 872 | 934 | 872 | 895 | 150,500 |
| 2006/11/10 | 835 | 862 | 833 | 862 | 25,500 |
| 2006/11/09 | 861 | 861 | 832 | 836 | 25,800 |
| 2006/11/08 | 880 | 880 | 860 | 865 | 34,100 |
| 2006/11/07 | 865 | 882 | 856 | 882 | 36,500 |
| 2006/11/06 | 873 | 882 | 872 | 876 | 20,000 |
| 2006/11/02 | 885 | 885 | 870 | 883 | 32,600 |
| 2006/11/01 | 871 | 886 | 871 | 885 | 38,800 |
| 2006/10/31 | 890 | 891 | 880 | 891 | 30,000 |
| 2006/10/30 | 894 | 898 | 880 | 890 | 35,200 |
| 2006/10/27 | 898 | 900 | 889 | 897 | 59,100 |
| 2006/10/26 | 900 | 900 | 883 | 896 | 71,200 |
| 2006/10/25 | 894 | 898 | 878 | 891 | 26,100 |
| 2006/10/24 | 900 | 909 | 880 | 880 | 51,800 |
| 2006/10/23 | 883 | 898 | 876 | 898 | 50,900 |
| 2006/10/20 | 880 | 882 | 871 | 873 | 31,400 |
| 2006/10/19 | 890 | 891 | 878 | 886 | 56,800 |
| 2006/10/18 | 880 | 888 | 868 | 888 | 28,100 |
| 2006/10/17 | 890 | 895 | 880 | 888 | 35,400 |
| 2006/10/16 | 862 | 883 | 861 | 880 | 49,300 |
| 2006/10/13 | 868 | 870 | 855 | 860 | 58,700 |
| 2006/10/12 | 856 | 872 | 850 | 863 | 81,500 |
| 2006/10/11 | 906 | 906 | 860 | 885 | 80,500 |
| 2006/10/10 | 875 | 904 | 868 | 900 | 84,400 |
| 2006/10/06 | 856 | 895 | 855 | 888 | 31,600 |
| 2006/10/05 | 880 | 883 | 865 | 870 | 25,900 |
| 2006/10/04 | 890 | 895 | 861 | 877 | 63,000 |
| 2006/10/03 | 901 | 910 | 876 | 899 | 48,600 |
| 2006/10/02 | 925 | 943 | 918 | 920 | 83,400 |
| 2006/09/29 | 935 | 945 | 925 | 942 | 78,300 |
| 2006/09/28 | 953 | 954 | 920 | 920 | 92,000 |
| 2006/09/27 | 908 | 947 | 908 | 943 | 78,800 |
| 2006/09/26 | 905 | 913 | 898 | 909 | 75,800 |
| 2006/09/25 | 902 | 914 | 899 | 902 | 47,100 |
| 2006/09/22 | 890 | 900 | 889 | 900 | 29,200 |
| 2006/09/21 | 909 | 909 | 872 | 881 | 48,700 |
| 2006/09/20 | 875 | 907 | 870 | 889 | 67,200 |
| 2006/09/19 | 846 | 865 | 846 | 865 | 36,700 |
| 2006/09/15 | 836 | 867 | 830 | 846 | 37,400 |
| 2006/09/14 | 858 | 866 | 836 | 846 | 77,700 |
| 2006/09/13 | 905 | 928 | 853 | 855 | 104,600 |
| 2006/09/12 | 901 | 930 | 882 | 915 | 75,500 |
| 2006/09/11 | 934 | 940 | 905 | 905 | 48,000 |
| 2006/09/08 | 945 | 949 | 910 | 949 | 52,600 |
| 2006/09/07 | 958 | 960 | 907 | 941 | 101,300 |
| 2006/09/06 | 979 | 979 | 960 | 972 | 81,100 |
| 2006/09/05 | 987 | 993 | 966 | 982 | 82,300 |
| 2006/09/04 | 1,000 | 1,000 | 978 | 990 | 54,300 |
| 2006/09/01 | 1,000 | 1,000 | 960 | 971 | 55,600 |
| 2006/08/31 | 1,000 | 1,024 | 980 | 1,000 | 135,000 |
| 2006/08/30 | 990 | 1,045 | 969 | 1,010 | 201,000 |
| 2006/08/29 | 951 | 995 | 951 | 990 | 81,000 |
| 2006/08/28 | 975 | 975 | 920 | 940 | 71,000 |
| 2006/08/28 | 1 -> 2.00 分割 | ||||
| 2006/08/25 | 1,940 | 1,980 | 1,940 | 1,969 | 58,000 |
| 2006/08/24 | 1,966 | 1,980 | 1,945 | 1,970 | 37,000 |
| 2006/08/23 | 2,005 | 2,015 | 1,970 | 1,980 | 45,000 |
| 2006/08/22 | 2,005 | 2,055 | 1,990 | 2,015 | 107,000 |
| 2006/08/21 | 2,000 | 2,035 | 1,980 | 2,020 | 112,000 |
| 2006/08/18 | 2,015 | 2,030 | 1,970 | 1,998 | 107,000 |
| 2006/08/17 | 1,980 | 2,020 | 1,940 | 2,000 | 268,000 |
| 2006/08/16 | 1,820 | 1,920 | 1,800 | 1,920 | 187,000 |
| 2006/08/15 | 1,750 | 1,765 | 1,713 | 1,765 | 38,000 |
| 2006/08/14 | 1,719 | 1,785 | 1,698 | 1,750 | 61,000 |
| 2006/08/11 | 1,711 | 1,750 | 1,711 | 1,723 | 51,000 |
| 2006/08/10 | 1,679 | 1,712 | 1,671 | 1,700 | 45,000 |
| 2006/08/09 | 1,711 | 1,725 | 1,670 | 1,690 | 50,000 |
| 2006/08/08 | 1,711 | 1,730 | 1,710 | 1,729 | 50,000 |
| 2006/08/07 | 1,815 | 1,824 | 1,750 | 1,750 | 65,000 |
| 2006/08/04 | 1,861 | 1,862 | 1,840 | 1,845 | 33,000 |
| 2006/08/03 | 1,860 | 1,878 | 1,840 | 1,850 | 48,000 |
| 2006/08/02 | 1,803 | 1,845 | 1,802 | 1,845 | 83,000 |
| 2006/08/01 | 1,819 | 1,860 | 1,800 | 1,800 | 120,000 |
| 2006/07/31 | 1,723 | 1,755 | 1,702 | 1,711 | 38,000 |
| 2006/07/28 | 1,651 | 1,715 | 1,644 | 1,700 | 39,000 |
| 2006/07/27 | 1,630 | 1,670 | 1,600 | 1,670 | 54,000 |
| 2006/07/26 | 1,685 | 1,685 | 1,635 | 1,635 | 25,000 |
| 2006/07/25 | 1,721 | 1,750 | 1,690 | 1,692 | 51,000 |
| 2006/07/24 | 1,652 | 1,672 | 1,630 | 1,670 | 41,000 |
| 2006/07/21 | 1,693 | 1,700 | 1,660 | 1,675 | 39,000 |
| 2006/07/20 | 1,690 | 1,730 | 1,680 | 1,729 | 71,000 |
| 2006/07/19 | 1,672 | 1,686 | 1,590 | 1,630 | 95,000 |
| 2006/07/18 | 1,830 | 1,830 | 1,653 | 1,653 | 195,000 |
| 2006/07/14 | 1,868 | 1,875 | 1,850 | 1,855 | 25,000 |
| 2006/07/13 | 1,835 | 1,890 | 1,822 | 1,886 | 43,000 |
| 2006/07/12 | 1,910 | 1,910 | 1,853 | 1,864 | 30,000 |
| 2006/07/11 | 1,905 | 1,905 | 1,870 | 1,890 | 39,000 |
| 2006/07/10 | 1,900 | 1,920 | 1,872 | 1,920 | 72,000 |
| 2006/07/07 | 2,010 | 2,010 | 1,940 | 1,940 | 64,000 |
| 2006/07/06 | 1,995 | 1,995 | 1,950 | 1,980 | 54,000 |
| 2006/07/05 | 1,965 | 2,020 | 1,955 | 1,980 | 122,000 |
| 2006/07/04 | 1,990 | 2,120 | 1,990 | 2,005 | 234,000 |
| 2006/07/03 | 1,888 | 2,005 | 1,882 | 2,000 | 265,000 |
| 2006/06/30 | 1,877 | 1,900 | 1,830 | 1,897 | 117,000 |
| 2006/06/29 | 1,945 | 1,945 | 1,852 | 1,895 | 124,000 |
| 2006/06/28 | 1,869 | 1,920 | 1,863 | 1,895 | 154,000 |
| 2006/06/27 | 1,823 | 1,910 | 1,800 | 1,899 | 175,000 |
| 2006/06/26 | 1,776 | 1,819 | 1,741 | 1,804 | 179,000 |
| 2006/06/23 | 1,695 | 1,749 | 1,671 | 1,749 | 95,000 |
| 2006/06/22 | 1,695 | 1,720 | 1,669 | 1,715 | 73,000 |
| 2006/06/21 | 1,687 | 1,687 | 1,630 | 1,652 | 70,000 |
| 2006/06/20 | 1,699 | 1,715 | 1,655 | 1,688 | 66,000 |
| 2006/06/19 | 1,720 | 1,720 | 1,693 | 1,714 | 81,000 |
| 2006/06/16 | 1,700 | 1,730 | 1,685 | 1,719 | 198,000 |
| 2006/06/15 | 1,649 | 1,658 | 1,623 | 1,655 | 132,000 |
| 2006/06/14 | 1,551 | 1,620 | 1,550 | 1,590 | 100,000 |
| 2006/06/13 | 1,550 | 1,550 | 1,506 | 1,550 | 41,000 |
| 2006/06/12 | 1,530 | 1,567 | 1,530 | 1,558 | 94,000 |
| 2006/06/09 | 1,529 | 1,560 | 1,480 | 1,560 | 115,000 |
| 2006/06/08 | 1,541 | 1,544 | 1,470 | 1,500 | 154,000 |
| 2006/06/07 | 1,621 | 1,674 | 1,580 | 1,590 | 100,000 |
| 2006/06/06 | 1,611 | 1,700 | 1,610 | 1,642 | 169,000 |
| 2006/06/05 | 1,635 | 1,678 | 1,610 | 1,655 | 76,000 |
| 2006/06/02 | 1,653 | 1,679 | 1,522 | 1,660 | 218,000 |
| 2006/06/01 | 1,778 | 1,785 | 1,600 | 1,683 | 229,000 |
| 2006/05/31 | 1,779 | 1,790 | 1,700 | 1,748 | 194,000 |
| 2006/05/30 | 1,821 | 1,830 | 1,795 | 1,824 | 176,000 |
| 2006/05/29 | 1,810 | 1,860 | 1,775 | 1,844 | 319,000 |
| 2006/05/26 | 1,705 | 1,798 | 1,705 | 1,789 | 297,000 |
| 2006/05/25 | 1,710 | 1,730 | 1,675 | 1,710 | 133,000 |
| 2006/05/24 | 1,700 | 1,735 | 1,682 | 1,716 | 195,000 |
| 2006/05/23 | 1,621 | 1,750 | 1,585 | 1,720 | 329,000 |
| 2006/05/22 | 1,719 | 1,731 | 1,611 | 1,643 | 220,000 |
| 2006/05/19 | 1,740 | 1,760 | 1,689 | 1,689 | 208,000 |
| 2006/05/18 | 1,599 | 1,819 | 1,581 | 1,710 | 570,000 |
| 2006/05/17 | 1,515 | 1,660 | 1,485 | 1,659 | 395,000 |
| 2006/05/16 | 1,590 | 1,600 | 1,467 | 1,495 | 682,000 |
| 2006/05/15 | 1,361 | 1,400 | 1,361 | 1,400 | 39,000 |
| 2006/05/12 | 1,389 | 1,400 | 1,360 | 1,400 | 49,000 |
| 2006/05/11 | 1,426 | 1,429 | 1,400 | 1,414 | 41,000 |
| 2006/05/10 | 1,423 | 1,435 | 1,410 | 1,425 | 47,000 |
| 2006/05/09 | 1,409 | 1,425 | 1,400 | 1,420 | 40,000 |
| 2006/05/08 | 1,457 | 1,458 | 1,392 | 1,405 | 174,000 |
| 2006/05/02 | 1,477 | 1,513 | 1,448 | 1,469 | 127,000 |
| 2006/05/01 | 1,504 | 1,526 | 1,485 | 1,497 | 136,000 |
| 2006/04/28 | 1,469 | 1,540 | 1,445 | 1,530 | 318,000 |
| 2006/04/27 | 1,424 | 1,475 | 1,415 | 1,475 | 200,000 |
| 2006/04/26 | 1,440 | 1,440 | 1,414 | 1,433 | 57,000 |
| 2006/04/25 | 1,376 | 1,445 | 1,376 | 1,445 | 188,000 |
| 2006/04/24 | 1,377 | 1,380 | 1,360 | 1,377 | 96,000 |
| 2006/04/21 | 1,362 | 1,394 | 1,350 | 1,377 | 114,000 |
| 2006/04/20 | 1,400 | 1,420 | 1,370 | 1,381 | 165,000 |
| 2006/04/19 | 1,390 | 1,431 | 1,390 | 1,429 | 591,000 |
| 2006/04/18 | 1,329 | 1,355 | 1,300 | 1,350 | 423,000 |
| 2006/04/17 | 1,309 | 1,315 | 1,261 | 1,270 | 73,000 |
| 2006/04/14 | 1,334 | 1,340 | 1,303 | 1,318 | 98,000 |
| 2006/04/13 | 1,290 | 1,319 | 1,282 | 1,319 | 126,000 |
| 2006/04/12 | 1,277 | 1,289 | 1,269 | 1,288 | 44,000 |
| 2006/04/11 | 1,281 | 1,303 | 1,280 | 1,282 | 95,000 |
| 2006/04/10 | 1,265 | 1,287 | 1,265 | 1,287 | 33,000 |
| 2006/04/07 | 1,275 | 1,279 | 1,260 | 1,270 | 34,000 |
| 2006/04/06 | 1,260 | 1,270 | 1,245 | 1,270 | 39,000 |
| 2006/04/05 | 1,276 | 1,276 | 1,260 | 1,261 | 27,000 |
| 2006/04/04 | 1,286 | 1,294 | 1,267 | 1,267 | 54,000 |
| 2006/04/03 | 1,320 | 1,320 | 1,271 | 1,287 | 111,000 |
| 2006/03/31 | 1,289 | 1,307 | 1,276 | 1,307 | 123,000 |
| 2006/03/30 | 1,246 | 1,300 | 1,236 | 1,294 | 149,000 |
| 2006/03/29 | 1,230 | 1,260 | 1,206 | 1,244 | 150,000 |
| 2006/03/28 | 1,245 | 1,259 | 1,227 | 1,240 | 47,000 |
| 2006/03/27 | 1,261 | 1,282 | 1,260 | 1,260 | 56,000 |
| 2006/03/24 | 1,258 | 1,258 | 1,226 | 1,255 | 78,000 |
| 2006/03/23 | 1,260 | 1,261 | 1,251 | 1,258 | 60,000 |
| 2006/03/22 | 1,271 | 1,286 | 1,258 | 1,259 | 33,000 |
| 2006/03/20 | 1,299 | 1,299 | 1,265 | 1,268 | 88,000 |
| 2006/03/17 | 1,271 | 1,296 | 1,250 | 1,295 | 116,000 |
| 2006/03/16 | 1,305 | 1,310 | 1,276 | 1,280 | 144,000 |
| 2006/03/15 | 1,300 | 1,326 | 1,285 | 1,312 | 320,000 |
| 2006/03/14 | 1,350 | 1,360 | 1,297 | 1,299 | 517,000 |
| 2006/03/13 | 1,550 | 1,570 | 1,341 | 1,341 | 3,166,000 |