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 |
---|---|---|---|---|---|
2008/12/30 | 88 | 89 | 85 | 89 | 900 |
2008/12/29 | 88 | 90 | 85 | 88 | 3,200 |
2008/12/26 | 82 | 90 | 76 | 90 | 5,900 |
2008/12/25 | 76 | 82 | 76 | 82 | 6,200 |
2008/12/24 | 82 | 85 | 78 | 79 | 13,000 |
2008/12/22 | 85 | 90 | 85 | 85 | 5,900 |
2008/12/19 | 89 | 90 | 88 | 90 | 5,900 |
2008/12/18 | 95 | 95 | 90 | 90 | 7,200 |
2008/12/17 | 92 | 92 | 90 | 90 | 2,200 |
2008/12/16 | 91 | 93 | 91 | 92 | 1,400 |
2008/12/15 | 101 | 101 | 93 | 95 | 30,100 |
2008/12/12 | 88 | 88 | 87 | 88 | 3,300 |
2008/12/11 | 91 | 91 | 89 | 90 | 5,700 |
2008/12/10 | 90 | 91 | 90 | 91 | 2,300 |
2008/12/09 | 89 | 90 | 89 | 90 | 2,300 |
2008/12/08 | 90 | 90 | 89 | 89 | 3,900 |
2008/12/05 | 89 | 90 | 89 | 90 | 3,100 |
2008/12/04 | 88 | 88 | 88 | 88 | 800 |
2008/12/03 | 89 | 92 | 88 | 90 | 3,800 |
2008/12/02 | 101 | 101 | 91 | 94 | 10,800 |
2008/12/01 | 102 | 102 | 92 | 92 | 11,000 |
2008/11/28 | 90 | 90 | 87 | 90 | 3,300 |
2008/11/27 | 90 | 91 | 90 | 90 | 1,600 |
2008/11/26 | 94 | 97 | 91 | 93 | 12,200 |
2008/11/25 | 93 | 99 | 92 | 92 | 9,200 |
2008/11/21 | 93 | 93 | 92 | 93 | 1,900 |
2008/11/20 | 98 | 100 | 98 | 98 | 6,700 |
2008/11/19 | 97 | 100 | 95 | 98 | 5,200 |
2008/11/18 | 101 | 102 | 95 | 99 | 18,400 |
2008/11/17 | 92 | 96 | 92 | 96 | 8,100 |
2008/11/14 | 97 | 99 | 95 | 95 | 2,500 |
2008/11/13 | 96 | 101 | 96 | 96 | 2,900 |
2008/11/12 | 99 | 100 | 94 | 100 | 3,100 |
2008/11/11 | 104 | 104 | 95 | 95 | 8,200 |
2008/11/10 | 103 | 104 | 101 | 101 | 2,300 |
2008/11/07 | 100 | 104 | 96 | 104 | 4,600 |
2008/11/06 | 99 | 105 | 98 | 104 | 4,600 |
2008/11/05 | 106 | 107 | 101 | 102 | 12,500 |
2008/11/04 | 99 | 103 | 93 | 100 | 13,400 |
2008/10/31 | 95 | 96 | 92 | 93 | 5,900 |
2008/10/30 | 90 | 94 | 85 | 94 | 5,100 |
2008/10/29 | 90 | 100 | 90 | 91 | 5,300 |
2008/10/28 | 83 | 85 | 77 | 85 | 19,800 |
2008/10/27 | 91 | 95 | 73 | 80 | 8,500 |
2008/10/24 | 95 | 97 | 87 | 91 | 13,700 |
2008/10/23 | 95 | 100 | 95 | 100 | 16,800 |
2008/10/22 | 102 | 102 | 96 | 100 | 6,200 |
2008/10/21 | 99 | 105 | 99 | 100 | 8,400 |
2008/10/20 | 110 | 111 | 100 | 100 | 12,100 |
2008/10/17 | 90 | 95 | 90 | 95 | 4,400 |
2008/10/16 | 89 | 93 | 83 | 85 | 2,300 |
2008/10/15 | 95 | 95 | 91 | 93 | 4,400 |
2008/10/14 | 90 | 95 | 82 | 93 | 17,500 |
2008/10/10 | 80 | 80 | 70 | 80 | 27,600 |
2008/10/09 | 84 | 86 | 80 | 81 | 28,900 |
2008/10/08 | 85 | 90 | 81 | 81 | 8,000 |
2008/10/07 | 86 | 96 | 80 | 96 | 45,600 |
2008/10/06 | 105 | 105 | 80 | 99 | 19,800 |
2008/10/03 | 113 | 115 | 108 | 115 | 10,800 |
2008/10/02 | 124 | 124 | 115 | 124 | 10,800 |
2008/10/01 | 123 | 124 | 118 | 119 | 10,100 |
2008/09/30 | 118 | 118 | 110 | 118 | 3,700 |
2008/09/29 | 120 | 120 | 119 | 119 | 1,600 |
2008/09/26 | 122 | 122 | 115 | 120 | 6,500 |
2008/09/25 | 117 | 124 | 115 | 124 | 3,400 |
2008/09/24 | 120 | 122 | 120 | 122 | 5,600 |
2008/09/22 | 114 | 125 | 114 | 125 | 5,300 |
2008/09/19 | 118 | 122 | 114 | 119 | 14,800 |
2008/09/18 | 124 | 126 | 119 | 120 | 25,700 |
2008/09/17 | 115 | 120 | 112 | 119 | 16,200 |
2008/09/16 | 115 | 131 | 111 | 120 | 15,900 |
2008/09/12 | 127 | 129 | 123 | 124 | 16,500 |
2008/09/11 | 127 | 129 | 127 | 127 | 5,800 |
2008/09/10 | 128 | 135 | 128 | 131 | 2,200 |
2008/09/09 | 128 | 131 | 128 | 131 | 1,300 |
2008/09/08 | 132 | 137 | 129 | 129 | 6,100 |
2008/09/05 | 130 | 137 | 128 | 137 | 4,500 |
2008/09/04 | 130 | 137 | 128 | 137 | 10,700 |
2008/09/03 | 136 | 136 | 132 | 132 | 2,600 |
2008/09/02 | 144 | 144 | 139 | 139 | 7,700 |
2008/09/01 | 138 | 144 | 137 | 137 | 8,200 |
2008/08/29 | 130 | 136 | 129 | 135 | 13,700 |
2008/08/28 | 138 | 143 | 130 | 130 | 3,800 |
2008/08/27 | 134 | 144 | 134 | 137 | 11,800 |
2008/08/26 | 131 | 134 | 130 | 134 | 3,700 |
2008/08/25 | 132 | 132 | 132 | 132 | 500 |
2008/08/22 | 127 | 130 | 127 | 130 | 6,600 |
2008/08/21 | 130 | 132 | 130 | 130 | 900 |
2008/08/20 | 130 | 131 | 130 | 130 | 3,400 |
2008/08/19 | 133 | 133 | 129 | 131 | 7,300 |
2008/08/18 | 130 | 133 | 130 | 130 | 4,600 |
2008/08/15 | 130 | 132 | 126 | 132 | 3,600 |
2008/08/14 | 136 | 136 | 129 | 129 | 4,300 |
2008/08/13 | 135 | 137 | 130 | 137 | 5,400 |
2008/08/12 | 130 | 135 | 130 | 134 | 3,200 |
2008/08/11 | 143 | 143 | 132 | 140 | 3,700 |
2008/08/08 | 126 | 134 | 126 | 134 | 9,000 |
2008/08/07 | 131 | 135 | 123 | 131 | 21,400 |
2008/08/06 | 141 | 145 | 135 | 140 | 11,100 |
2008/08/05 | 145 | 145 | 143 | 144 | 4,900 |
2008/08/04 | 155 | 155 | 145 | 145 | 9,000 |
2008/08/01 | 152 | 152 | 147 | 152 | 19,100 |
2008/07/31 | 152 | 153 | 150 | 152 | 3,900 |
2008/07/30 | 156 | 156 | 149 | 156 | 7,700 |
2008/07/29 | 155 | 155 | 150 | 155 | 7,500 |
2008/07/28 | 159 | 160 | 159 | 160 | 2,600 |
2008/07/25 | 154 | 155 | 153 | 155 | 2,600 |
2008/07/24 | 155 | 159 | 154 | 155 | 9,600 |
2008/07/23 | 158 | 158 | 153 | 158 | 5,000 |
2008/07/22 | 155 | 157 | 155 | 157 | 200 |
2008/07/18 | 160 | 160 | 154 | 160 | 5,400 |
2008/07/17 | 156 | 159 | 156 | 159 | 600 |
2008/07/16 | 157 | 160 | 155 | 160 | 2,300 |
2008/07/15 | 165 | 165 | 155 | 159 | 26,000 |
2008/07/14 | 158 | 160 | 155 | 160 | 2,400 |
2008/07/11 | 154 | 160 | 154 | 160 | 2,300 |
2008/07/10 | 156 | 160 | 152 | 160 | 1,800 |
2008/07/09 | 160 | 160 | 151 | 159 | 2,100 |
2008/07/08 | 161 | 162 | 146 | 160 | 33,200 |
2008/07/07 | 163 | 164 | 159 | 164 | 2,600 |
2008/07/04 | 162 | 164 | 160 | 163 | 5,500 |
2008/07/03 | 164 | 166 | 160 | 160 | 10,100 |
2008/07/02 | 169 | 169 | 168 | 168 | 6,400 |
2008/07/01 | 168 | 168 | 168 | 168 | 6,800 |
2008/06/30 | 160 | 165 | 160 | 164 | 6,700 |
2008/06/27 | 162 | 166 | 162 | 166 | 7,400 |
2008/06/26 | 165 | 167 | 164 | 167 | 8,100 |
2008/06/25 | 167 | 168 | 163 | 165 | 8,200 |
2008/06/24 | 164 | 167 | 164 | 167 | 7,000 |
2008/06/23 | 162 | 164 | 160 | 164 | 11,800 |
2008/06/20 | 168 | 168 | 161 | 164 | 7,900 |
2008/06/19 | 164 | 166 | 163 | 166 | 2,700 |
2008/06/18 | 168 | 168 | 161 | 165 | 16,000 |
2008/06/17 | 162 | 167 | 162 | 165 | 6,200 |
2008/06/16 | 164 | 168 | 163 | 164 | 3,100 |
2008/06/13 | 166 | 166 | 164 | 165 | 4,500 |
2008/06/12 | 168 | 168 | 162 | 168 | 9,700 |
2008/06/11 | 168 | 169 | 165 | 166 | 9,200 |
2008/06/10 | 168 | 169 | 167 | 169 | 13,400 |
2008/06/09 | 162 | 168 | 162 | 168 | 9,700 |
2008/06/06 | 167 | 169 | 166 | 169 | 22,500 |
2008/06/05 | 163 | 166 | 163 | 165 | 7,900 |
2008/06/04 | 164 | 167 | 163 | 165 | 20,500 |
2008/06/03 | 164 | 165 | 161 | 164 | 18,900 |
2008/06/02 | 166 | 166 | 160 | 161 | 27,800 |
2008/05/30 | 160 | 164 | 159 | 161 | 14,100 |
2008/05/29 | 159 | 164 | 159 | 160 | 14,400 |
2008/05/28 | 159 | 164 | 158 | 164 | 12,400 |
2008/05/27 | 160 | 160 | 158 | 158 | 2,800 |
2008/05/26 | 158 | 164 | 157 | 159 | 8,300 |
2008/05/23 | 162 | 162 | 158 | 160 | 20,700 |
2008/05/22 | 160 | 162 | 159 | 162 | 10,200 |
2008/05/21 | 162 | 164 | 159 | 162 | 52,900 |
2008/05/20 | 165 | 165 | 162 | 163 | 33,400 |
2008/05/19 | 163 | 168 | 161 | 163 | 36,500 |
2008/05/16 | 162 | 165 | 158 | 163 | 151,200 |
2008/05/15 | 158 | 164 | 153 | 160 | 375,200 |
2008/05/14 | 198 | 198 | 194 | 198 | 8,700 |
2008/05/13 | 194 | 197 | 193 | 197 | 6,200 |
2008/05/12 | 191 | 195 | 188 | 194 | 26,900 |
2008/05/09 | 195 | 200 | 194 | 200 | 11,300 |
2008/05/08 | 196 | 201 | 195 | 195 | 17,900 |
2008/05/07 | 205 | 210 | 196 | 198 | 41,200 |
2008/05/02 | 200 | 207 | 195 | 205 | 65,500 |
2008/05/01 | 200 | 200 | 195 | 195 | 28,800 |
2008/04/30 | 187 | 201 | 186 | 199 | 72,800 |
2008/04/28 | 185 | 192 | 183 | 187 | 23,200 |
2008/04/25 | 183 | 186 | 183 | 184 | 20,000 |
2008/04/24 | 193 | 193 | 185 | 186 | 31,700 |
2008/04/23 | 191 | 194 | 180 | 190 | 97,700 |
2008/04/22 | 210 | 211 | 191 | 191 | 144,800 |
2008/04/21 | 219 | 224 | 201 | 209 | 599,600 |
2008/04/18 | 156 | 193 | 152 | 180 | 357,000 |
2008/04/17 | 146 | 166 | 146 | 151 | 111,200 |
2008/04/16 | 144 | 146 | 144 | 145 | 24,700 |
2008/04/15 | 143 | 144 | 143 | 143 | 2,800 |
2008/04/14 | 145 | 145 | 143 | 145 | 23,000 |
2008/04/11 | 146 | 147 | 144 | 144 | 21,200 |
2008/04/10 | 145 | 147 | 144 | 145 | 9,900 |
2008/04/09 | 144 | 145 | 144 | 145 | 7,100 |
2008/04/08 | 150 | 150 | 145 | 145 | 23,000 |
2008/04/07 | 148 | 149 | 145 | 147 | 61,500 |
2008/04/04 | 148 | 149 | 146 | 148 | 13,600 |
2008/04/03 | 151 | 151 | 147 | 147 | 22,500 |
2008/04/02 | 153 | 153 | 147 | 147 | 12,400 |
2008/04/01 | 153 | 153 | 145 | 148 | 35,000 |
2008/03/31 | 148 | 158 | 148 | 150 | 13,000 |
2008/03/28 | 149 | 150 | 148 | 148 | 37,100 |
2008/03/27 | 151 | 162 | 149 | 151 | 54,200 |
2008/03/26 | 153 | 154 | 152 | 152 | 17,100 |
2008/03/25 | 153 | 160 | 152 | 158 | 71,900 |
2008/03/24 | 145 | 153 | 145 | 150 | 48,300 |
2008/03/21 | 144 | 145 | 142 | 145 | 122,700 |
2008/03/19 | 144 | 145 | 140 | 144 | 48,900 |
2008/03/18 | 145 | 147 | 140 | 143 | 65,700 |
2008/03/17 | 144 | 149 | 144 | 145 | 50,900 |
2008/03/14 | 161 | 161 | 153 | 159 | 18,800 |
2008/03/13 | 167 | 169 | 161 | 162 | 12,700 |
2008/03/12 | 172 | 173 | 168 | 170 | 38,300 |
2008/03/11 | 177 | 177 | 167 | 170 | 48,700 |
2008/03/10 | 182 | 184 | 182 | 182 | 15,400 |
2008/03/07 | 184 | 188 | 183 | 185 | 12,400 |
2008/03/06 | 189 | 189 | 186 | 188 | 5,700 |
2008/03/05 | 188 | 190 | 187 | 190 | 6,600 |
2008/03/04 | 195 | 195 | 188 | 190 | 20,000 |
2008/03/03 | 197 | 197 | 192 | 195 | 13,700 |
2008/02/29 | 195 | 195 | 191 | 192 | 6,100 |
2008/02/28 | 192 | 195 | 192 | 193 | 11,200 |
2008/02/27 | 194 | 196 | 191 | 193 | 16,300 |
2008/02/26 | 195 | 195 | 193 | 194 | 10,300 |
2008/02/25 | 194 | 196 | 192 | 194 | 13,500 |
2008/02/22 | 191 | 193 | 189 | 190 | 10,100 |
2008/02/21 | 189 | 193 | 186 | 193 | 31,800 |
2008/02/20 | 191 | 195 | 190 | 190 | 42,300 |
2008/02/19 | 199 | 199 | 190 | 192 | 29,100 |
2008/02/18 | 202 | 204 | 191 | 194 | 63,300 |
2008/02/15 | 195 | 206 | 185 | 202 | 216,800 |
2008/02/14 | 220 | 235 | 220 | 235 | 10,500 |
2008/02/13 | 216 | 224 | 216 | 220 | 10,300 |
2008/02/12 | 223 | 223 | 216 | 216 | 17,400 |
2008/02/08 | 222 | 225 | 220 | 220 | 7,200 |
2008/02/07 | 226 | 226 | 221 | 221 | 5,900 |
2008/02/06 | 230 | 231 | 221 | 221 | 26,100 |
2008/02/05 | 233 | 233 | 231 | 231 | 1,900 |
2008/02/04 | 239 | 239 | 230 | 230 | 13,400 |
2008/02/01 | 245 | 252 | 222 | 232 | 55,600 |
2008/01/31 | 240 | 245 | 239 | 244 | 7,200 |
2008/01/30 | 245 | 250 | 240 | 240 | 19,200 |
2008/01/29 | 238 | 245 | 237 | 245 | 10,900 |
2008/01/28 | 239 | 240 | 233 | 239 | 13,600 |
2008/01/25 | 235 | 240 | 231 | 240 | 17,000 |
2008/01/24 | 235 | 235 | 230 | 235 | 8,400 |
2008/01/23 | 220 | 232 | 220 | 230 | 19,000 |
2008/01/22 | 230 | 230 | 220 | 220 | 35,300 |
2008/01/21 | 226 | 240 | 226 | 237 | 8,600 |
2008/01/18 | 229 | 250 | 210 | 240 | 26,600 |
2008/01/17 | 230 | 230 | 211 | 228 | 11,900 |
2008/01/16 | 217 | 241 | 201 | 227 | 67,300 |
2008/01/15 | 250 | 251 | 232 | 247 | 23,500 |
2008/01/11 | 261 | 270 | 255 | 255 | 13,700 |
2008/01/10 | 268 | 270 | 261 | 261 | 8,900 |
2008/01/09 | 261 | 266 | 255 | 261 | 30,800 |
2008/01/08 | 280 | 285 | 271 | 279 | 25,300 |
2008/01/07 | 289 | 289 | 274 | 283 | 33,600 |
2008/01/04 | 295 | 295 | 287 | 289 | 6,600 |