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 |
---|---|---|---|---|---|
2009/12/30 | 132 | 133 | 131 | 133 | 2,100 |
2009/12/29 | 130 | 133 | 130 | 132 | 16,400 |
2009/12/28 | 132 | 136 | 132 | 135 | 5,100 |
2009/12/25 | 133 | 133 | 131 | 131 | 700 |
2009/12/24 | 133 | 137 | 131 | 132 | 6,800 |
2009/12/22 | 131 | 135 | 131 | 132 | 9,100 |
2009/12/21 | 134 | 139 | 130 | 135 | 10,800 |
2009/12/18 | 137 | 137 | 134 | 134 | 4,500 |
2009/12/17 | 133 | 136 | 131 | 136 | 7,300 |
2009/12/16 | 134 | 136 | 132 | 136 | 8,900 |
2009/12/15 | 131 | 135 | 131 | 134 | 3,500 |
2009/12/14 | 134 | 140 | 130 | 135 | 8,600 |
2009/12/11 | 132 | 132 | 132 | 132 | 1,200 |
2009/12/10 | 130 | 134 | 130 | 132 | 5,500 |
2009/12/09 | 130 | 136 | 130 | 135 | 2,400 |
2009/12/08 | 135 | 135 | 128 | 135 | 3,800 |
2009/12/07 | 135 | 136 | 132 | 135 | 5,800 |
2009/12/04 | 130 | 135 | 128 | 135 | 1,200 |
2009/12/03 | 135 | 135 | 133 | 134 | 4,800 |
2009/12/02 | 135 | 135 | 120 | 124 | 17,900 |
2009/12/01 | 134 | 135 | 125 | 132 | 9,700 |
2009/11/30 | 125 | 129 | 122 | 129 | 2,400 |
2009/11/27 | 128 | 128 | 115 | 125 | 1,800 |
2009/11/26 | 125 | 125 | 125 | 125 | 100 |
2009/11/24 | 123 | 123 | 123 | 123 | 100 |
2009/11/20 | 120 | 130 | 120 | 130 | 6,000 |
2009/11/19 | 122 | 130 | 122 | 129 | 6,700 |
2009/11/18 | 138 | 138 | 135 | 135 | 3,800 |
2009/11/17 | 136 | 136 | 117 | 129 | 4,400 |
2009/11/16 | 139 | 140 | 135 | 138 | 6,500 |
2009/11/13 | 141 | 141 | 140 | 140 | 4,000 |
2009/11/12 | 146 | 146 | 142 | 142 | 1,000 |
2009/11/11 | 146 | 146 | 143 | 145 | 3,200 |
2009/11/10 | 150 | 150 | 146 | 150 | 8,400 |
2009/11/09 | 150 | 155 | 149 | 155 | 4,200 |
2009/11/06 | 151 | 151 | 151 | 151 | 500 |
2009/11/05 | 150 | 150 | 148 | 149 | 1,800 |
2009/11/04 | 150 | 154 | 150 | 152 | 5,700 |
2009/11/02 | 153 | 153 | 150 | 150 | 13,400 |
2009/10/30 | 156 | 156 | 154 | 155 | 2,400 |
2009/10/29 | 153 | 153 | 151 | 153 | 1,700 |
2009/10/28 | 154 | 155 | 152 | 153 | 1,700 |
2009/10/27 | 152 | 153 | 152 | 153 | 2,400 |
2009/10/26 | 153 | 157 | 153 | 157 | 4,800 |
2009/10/23 | 154 | 158 | 153 | 158 | 1,300 |
2009/10/22 | 156 | 157 | 154 | 154 | 2,500 |
2009/10/21 | 154 | 158 | 154 | 158 | 1,300 |
2009/10/20 | 162 | 162 | 153 | 156 | 7,500 |
2009/10/19 | 156 | 157 | 156 | 156 | 6,200 |
2009/10/16 | 157 | 157 | 156 | 156 | 1,300 |
2009/10/15 | 156 | 157 | 155 | 155 | 4,300 |
2009/10/14 | 155 | 155 | 152 | 153 | 1,500 |
2009/10/13 | 157 | 162 | 151 | 155 | 15,200 |
2009/10/09 | 144 | 158 | 144 | 158 | 12,600 |
2009/10/08 | 140 | 144 | 140 | 143 | 3,800 |
2009/10/07 | 136 | 139 | 136 | 138 | 4,300 |
2009/10/06 | 136 | 137 | 136 | 137 | 2,000 |
2009/10/05 | 144 | 145 | 135 | 140 | 11,900 |
2009/10/02 | 145 | 148 | 143 | 144 | 12,100 |
2009/10/01 | 161 | 161 | 152 | 153 | 13,800 |
2009/09/30 | 152 | 159 | 151 | 159 | 4,800 |
2009/09/29 | 152 | 153 | 151 | 152 | 4,200 |
2009/09/28 | 160 | 160 | 151 | 155 | 9,300 |
2009/09/25 | 160 | 161 | 158 | 160 | 3,800 |
2009/09/24 | 162 | 163 | 158 | 163 | 5,500 |
2009/09/18 | 166 | 166 | 157 | 162 | 8,700 |
2009/09/17 | 161 | 165 | 161 | 165 | 300 |
2009/09/16 | 157 | 167 | 157 | 163 | 4,700 |
2009/09/15 | 160 | 160 | 156 | 156 | 4,600 |
2009/09/14 | 163 | 168 | 159 | 159 | 15,200 |
2009/09/11 | 164 | 172 | 164 | 165 | 23,800 |
2009/09/10 | 163 | 170 | 161 | 162 | 4,400 |
2009/09/09 | 158 | 164 | 158 | 162 | 4,700 |
2009/09/08 | 161 | 163 | 160 | 163 | 1,300 |
2009/09/07 | 161 | 162 | 159 | 162 | 2,700 |
2009/09/04 | 167 | 167 | 161 | 161 | 2,200 |
2009/09/03 | 168 | 170 | 168 | 168 | 4,300 |
2009/09/02 | 173 | 173 | 168 | 169 | 6,000 |
2009/09/01 | 165 | 170 | 165 | 168 | 13,500 |
2009/08/31 | 168 | 169 | 163 | 165 | 5,000 |
2009/08/28 | 160 | 169 | 160 | 165 | 10,700 |
2009/08/27 | 165 | 165 | 160 | 160 | 6,800 |
2009/08/26 | 160 | 163 | 156 | 160 | 3,100 |
2009/08/25 | 161 | 161 | 161 | 161 | 2,300 |
2009/08/24 | 156 | 162 | 156 | 160 | 3,400 |
2009/08/21 | 155 | 160 | 155 | 157 | 11,400 |
2009/08/20 | 161 | 164 | 150 | 160 | 23,700 |
2009/08/19 | 164 | 168 | 163 | 164 | 2,900 |
2009/08/18 | 165 | 165 | 163 | 163 | 21,400 |
2009/08/17 | 169 | 170 | 166 | 166 | 17,800 |
2009/08/14 | 166 | 174 | 166 | 170 | 11,200 |
2009/08/13 | 176 | 182 | 165 | 170 | 77,000 |
2009/08/12 | 162 | 199 | 159 | 172 | 261,900 |
2009/08/11 | 149 | 157 | 147 | 153 | 31,200 |
2009/08/10 | 146 | 150 | 146 | 150 | 9,600 |
2009/08/07 | 147 | 150 | 141 | 149 | 13,400 |
2009/08/06 | 140 | 147 | 138 | 147 | 5,000 |
2009/08/05 | 145 | 145 | 142 | 144 | 1,100 |
2009/08/04 | 150 | 150 | 142 | 149 | 8,200 |
2009/08/03 | 148 | 150 | 142 | 147 | 14,400 |
2009/07/31 | 141 | 152 | 139 | 139 | 23,500 |
2009/07/30 | 140 | 140 | 126 | 140 | 12,700 |
2009/07/29 | 130 | 135 | 130 | 135 | 7,400 |
2009/07/28 | 131 | 133 | 128 | 130 | 2,500 |
2009/07/27 | 125 | 132 | 125 | 131 | 7,800 |
2009/07/24 | 124 | 126 | 124 | 126 | 2,800 |
2009/07/23 | 124 | 126 | 122 | 122 | 1,400 |
2009/07/22 | 122 | 124 | 120 | 123 | 2,300 |
2009/07/21 | 124 | 125 | 124 | 124 | 5,000 |
2009/07/17 | 119 | 119 | 115 | 119 | 3,300 |
2009/07/16 | 126 | 126 | 115 | 123 | 9,700 |
2009/07/15 | 125 | 125 | 125 | 125 | 800 |
2009/07/14 | 122 | 123 | 121 | 123 | 7,200 |
2009/07/13 | 132 | 132 | 121 | 121 | 11,400 |
2009/07/10 | 131 | 140 | 126 | 140 | 7,300 |
2009/07/09 | 133 | 133 | 130 | 132 | 4,300 |
2009/07/08 | 136 | 139 | 136 | 137 | 2,000 |
2009/07/07 | 145 | 145 | 136 | 137 | 20,000 |
2009/07/06 | 145 | 149 | 142 | 149 | 9,000 |
2009/07/03 | 141 | 150 | 123 | 147 | 46,900 |
2009/07/02 | 130 | 157 | 127 | 150 | 53,400 |
2009/07/01 | 122 | 128 | 119 | 124 | 23,300 |
2009/06/30 | 120 | 122 | 113 | 119 | 19,600 |
2009/06/29 | 118 | 119 | 115 | 118 | 2,900 |
2009/06/26 | 120 | 123 | 116 | 117 | 5,200 |
2009/06/25 | 119 | 120 | 115 | 120 | 3,900 |
2009/06/24 | 118 | 119 | 118 | 119 | 600 |
2009/06/23 | 114 | 118 | 114 | 118 | 3,800 |
2009/06/22 | 124 | 125 | 112 | 119 | 6,500 |
2009/06/19 | 119 | 119 | 115 | 115 | 800 |
2009/06/18 | 119 | 119 | 117 | 119 | 9,100 |
2009/06/17 | 116 | 117 | 114 | 117 | 8,500 |
2009/06/16 | 126 | 126 | 116 | 118 | 28,600 |
2009/06/15 | 129 | 129 | 120 | 121 | 10,500 |
2009/06/12 | 129 | 129 | 121 | 128 | 9,200 |
2009/06/11 | 127 | 131 | 126 | 130 | 5,900 |
2009/06/10 | 134 | 134 | 120 | 132 | 26,500 |
2009/06/09 | 106 | 130 | 106 | 130 | 65,700 |
2009/06/08 | 100 | 102 | 98 | 102 | 11,400 |
2009/06/05 | 94 | 98 | 94 | 98 | 4,500 |
2009/06/04 | 93 | 95 | 92 | 95 | 3,200 |
2009/06/03 | 93 | 95 | 92 | 92 | 6,800 |
2009/06/02 | 97 | 97 | 93 | 93 | 9,300 |
2009/06/01 | 92 | 97 | 91 | 93 | 20,100 |
2009/05/29 | 92 | 97 | 91 | 94 | 12,600 |
2009/05/28 | 94 | 94 | 92 | 92 | 3,900 |
2009/05/27 | 88 | 93 | 88 | 93 | 5,300 |
2009/05/26 | 89 | 90 | 88 | 88 | 3,700 |
2009/05/25 | 95 | 95 | 87 | 90 | 14,200 |
2009/05/22 | 92 | 95 | 83 | 95 | 9,800 |
2009/05/21 | 96 | 96 | 91 | 92 | 1,800 |
2009/05/20 | 94 | 97 | 93 | 96 | 6,500 |
2009/05/19 | 97 | 97 | 91 | 95 | 10,100 |
2009/05/18 | 92 | 97 | 91 | 92 | 2,900 |
2009/05/15 | 98 | 98 | 93 | 93 | 1,400 |
2009/05/14 | 92 | 94 | 92 | 94 | 3,300 |
2009/05/13 | 99 | 100 | 95 | 95 | 1,100 |
2009/05/12 | 93 | 95 | 91 | 94 | 2,400 |
2009/05/08 | 97 | 97 | 93 | 97 | 8,900 |
2009/05/07 | 100 | 100 | 95 | 100 | 12,000 |
2009/05/01 | 99 | 100 | 95 | 97 | 16,500 |
2009/04/30 | 90 | 99 | 90 | 95 | 10,400 |
2009/04/28 | 92 | 93 | 90 | 90 | 1,800 |
2009/04/27 | 88 | 99 | 88 | 97 | 30,800 |
2009/04/24 | 82 | 88 | 80 | 83 | 18,100 |
2009/04/23 | 81 | 82 | 79 | 82 | 2,100 |
2009/04/22 | 80 | 80 | 80 | 80 | 200 |
2009/04/21 | 80 | 80 | 80 | 80 | 200 |
2009/04/20 | 85 | 85 | 79 | 82 | 7,100 |
2009/04/17 | 81 | 83 | 75 | 83 | 8,600 |
2009/04/16 | 78 | 79 | 78 | 79 | 200 |
2009/04/15 | 78 | 78 | 78 | 78 | 300 |
2009/04/14 | 83 | 83 | 80 | 82 | 6,000 |
2009/04/13 | 77 | 80 | 72 | 80 | 17,700 |
2009/04/10 | 79 | 79 | 75 | 77 | 4,700 |
2009/04/09 | 75 | 81 | 75 | 78 | 3,200 |
2009/04/08 | 75 | 77 | 75 | 76 | 1,200 |
2009/04/07 | 80 | 80 | 74 | 80 | 1,500 |
2009/04/06 | 82 | 82 | 80 | 80 | 2,700 |
2009/04/03 | 81 | 83 | 80 | 83 | 4,100 |
2009/04/02 | 83 | 83 | 81 | 83 | 9,900 |
2009/04/01 | 78 | 82 | 74 | 78 | 17,600 |
2009/03/31 | 74 | 76 | 71 | 76 | 5,300 |
2009/03/30 | 75 | 75 | 70 | 75 | 6,600 |
2009/03/27 | 71 | 73 | 71 | 72 | 2,300 |
2009/03/26 | 70 | 70 | 70 | 70 | 100 |
2009/03/24 | 71 | 73 | 70 | 73 | 3,200 |
2009/03/23 | 67 | 69 | 67 | 69 | 2,400 |
2009/03/19 | 70 | 73 | 70 | 73 | 2,100 |
2009/03/18 | 70 | 75 | 70 | 71 | 22,800 |
2009/03/17 | 68 | 70 | 67 | 68 | 19,500 |
2009/03/16 | 67 | 70 | 67 | 69 | 4,700 |
2009/03/13 | 68 | 71 | 67 | 70 | 9,100 |
2009/03/12 | 68 | 70 | 68 | 70 | 300 |
2009/03/11 | 72 | 72 | 66 | 70 | 4,100 |
2009/03/10 | 67 | 70 | 67 | 68 | 5,100 |
2009/03/09 | 70 | 72 | 69 | 69 | 9,400 |
2009/03/06 | 70 | 74 | 70 | 74 | 1,600 |
2009/03/05 | 71 | 75 | 71 | 75 | 3,800 |
2009/03/04 | 72 | 72 | 72 | 72 | 100 |
2009/03/03 | 78 | 78 | 70 | 77 | 13,900 |
2009/03/02 | 78 | 79 | 78 | 78 | 12,500 |
2009/02/27 | 78 | 79 | 71 | 79 | 19,300 |
2009/02/26 | 76 | 78 | 76 | 78 | 2,100 |
2009/02/25 | 76 | 76 | 74 | 76 | 2,000 |
2009/02/24 | 74 | 76 | 74 | 76 | 1,800 |
2009/02/23 | 77 | 77 | 75 | 76 | 800 |
2009/02/20 | 75 | 78 | 73 | 75 | 4,400 |
2009/02/19 | 79 | 82 | 78 | 82 | 1,700 |
2009/02/18 | 84 | 84 | 81 | 81 | 6,700 |
2009/02/17 | 77 | 80 | 77 | 80 | 2,000 |
2009/02/16 | 77 | 80 | 77 | 80 | 600 |
2009/02/13 | 80 | 80 | 80 | 80 | 200 |
2009/02/12 | 76 | 79 | 76 | 79 | 4,400 |
2009/02/10 | 78 | 78 | 78 | 78 | 4,500 |
2009/02/09 | 80 | 80 | 78 | 79 | 700 |
2009/02/06 | 81 | 81 | 78 | 80 | 3,900 |
2009/02/05 | 86 | 86 | 80 | 81 | 7,900 |
2009/02/04 | 82 | 85 | 82 | 85 | 1,800 |
2009/02/03 | 89 | 89 | 81 | 81 | 12,600 |
2009/02/02 | 88 | 90 | 79 | 81 | 19,700 |
2009/01/30 | 82 | 83 | 80 | 83 | 2,500 |
2009/01/29 | 81 | 83 | 80 | 80 | 1,400 |
2009/01/28 | 80 | 83 | 80 | 83 | 1,200 |
2009/01/27 | 81 | 81 | 80 | 81 | 1,100 |
2009/01/26 | 80 | 81 | 80 | 80 | 3,300 |
2009/01/23 | 82 | 84 | 81 | 81 | 2,700 |
2009/01/22 | 83 | 83 | 81 | 82 | 6,200 |
2009/01/21 | 83 | 85 | 81 | 85 | 5,800 |
2009/01/20 | 90 | 90 | 85 | 85 | 12,200 |
2009/01/19 | 84 | 85 | 84 | 85 | 3,700 |
2009/01/16 | 88 | 89 | 84 | 89 | 2,100 |
2009/01/15 | 82 | 88 | 82 | 88 | 3,100 |
2009/01/14 | 83 | 84 | 80 | 81 | 3,400 |
2009/01/13 | 86 | 86 | 82 | 82 | 1,000 |
2009/01/09 | 87 | 87 | 86 | 87 | 1,200 |
2009/01/08 | 88 | 92 | 87 | 87 | 3,400 |
2009/01/07 | 89 | 93 | 89 | 93 | 19,600 |
2009/01/06 | 95 | 95 | 95 | 95 | 9,800 |
2009/01/05 | 94 | 94 | 90 | 90 | 10,400 |