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 |
---|---|---|---|---|---|
2010/12/30 | 134 | 134 | 132 | 134 | 3,500 |
2010/12/29 | 134 | 134 | 132 | 134 | 3,000 |
2010/12/28 | 131 | 135 | 129 | 135 | 10,800 |
2010/12/27 | 136 | 136 | 132 | 132 | 5,200 |
2010/12/24 | 133 | 134 | 132 | 133 | 3,300 |
2010/12/22 | 133 | 134 | 132 | 132 | 6,500 |
2010/12/21 | 132 | 136 | 132 | 134 | 4,000 |
2010/12/20 | 142 | 142 | 134 | 134 | 9,300 |
2010/12/17 | 131 | 141 | 131 | 137 | 27,000 |
2010/12/16 | 131 | 131 | 128 | 130 | 11,100 |
2010/12/15 | 130 | 133 | 129 | 133 | 6,700 |
2010/12/14 | 131 | 132 | 128 | 131 | 8,800 |
2010/12/13 | 128 | 130 | 128 | 129 | 16,600 |
2010/12/10 | 127 | 128 | 126 | 128 | 6,100 |
2010/12/09 | 130 | 130 | 127 | 128 | 4,000 |
2010/12/08 | 125 | 130 | 125 | 127 | 10,600 |
2010/12/07 | 126 | 127 | 124 | 125 | 16,200 |
2010/12/06 | 127 | 130 | 125 | 126 | 11,300 |
2010/12/03 | 129 | 129 | 128 | 128 | 6,300 |
2010/12/02 | 130 | 130 | 127 | 128 | 20,300 |
2010/12/01 | 128 | 128 | 127 | 128 | 16,000 |
2010/11/30 | 130 | 134 | 128 | 130 | 22,900 |
2010/11/29 | 128 | 129 | 127 | 128 | 14,200 |
2010/11/26 | 124 | 128 | 124 | 126 | 19,500 |
2010/11/25 | 125 | 126 | 121 | 124 | 9,500 |
2010/11/24 | 124 | 125 | 123 | 125 | 4,900 |
2010/11/22 | 128 | 128 | 125 | 126 | 7,400 |
2010/11/19 | 128 | 128 | 126 | 127 | 10,400 |
2010/11/18 | 126 | 127 | 124 | 127 | 9,900 |
2010/11/17 | 123 | 127 | 120 | 125 | 7,000 |
2010/11/16 | 124 | 124 | 121 | 121 | 8,100 |
2010/11/15 | 126 | 126 | 121 | 124 | 7,200 |
2010/11/12 | 125 | 127 | 124 | 126 | 3,400 |
2010/11/11 | 126 | 126 | 123 | 126 | 4,300 |
2010/11/10 | 122 | 126 | 122 | 126 | 7,200 |
2010/11/09 | 119 | 124 | 119 | 123 | 8,300 |
2010/11/08 | 122 | 123 | 120 | 123 | 2,800 |
2010/11/05 | 122 | 123 | 120 | 122 | 3,600 |
2010/11/04 | 124 | 124 | 121 | 122 | 1,700 |
2010/11/02 | 126 | 126 | 120 | 125 | 13,000 |
2010/11/01 | 128 | 128 | 122 | 125 | 14,700 |
2010/10/29 | 124 | 124 | 120 | 124 | 9,900 |
2010/10/28 | 125 | 126 | 121 | 125 | 11,200 |
2010/10/27 | 119 | 142 | 119 | 122 | 121,900 |
2010/10/26 | 118 | 120 | 117 | 118 | 12,600 |
2010/10/25 | 118 | 120 | 117 | 117 | 5,000 |
2010/10/22 | 118 | 120 | 117 | 118 | 3,600 |
2010/10/21 | 120 | 120 | 116 | 117 | 5,200 |
2010/10/20 | 121 | 123 | 120 | 120 | 1,400 |
2010/10/19 | 124 | 124 | 120 | 122 | 4,900 |
2010/10/18 | 124 | 124 | 117 | 120 | 8,900 |
2010/10/15 | 129 | 129 | 123 | 123 | 12,900 |
2010/10/14 | 130 | 152 | 123 | 132 | 138,200 |
2010/10/13 | 120 | 122 | 119 | 122 | 2,800 |
2010/10/12 | 125 | 125 | 120 | 122 | 4,200 |
2010/10/08 | 127 | 127 | 122 | 125 | 3,900 |
2010/10/07 | 131 | 131 | 127 | 128 | 4,300 |
2010/10/06 | 134 | 134 | 130 | 132 | 2,400 |
2010/10/05 | 135 | 135 | 131 | 131 | 6,800 |
2010/10/04 | 138 | 138 | 135 | 136 | 8,400 |
2010/10/01 | 140 | 143 | 136 | 136 | 31,700 |
2010/09/30 | 136 | 141 | 135 | 141 | 18,000 |
2010/09/29 | 133 | 145 | 133 | 138 | 19,400 |
2010/09/28 | 134 | 136 | 131 | 132 | 14,100 |
2010/09/27 | 135 | 139 | 129 | 131 | 9,900 |
2010/09/24 | 138 | 151 | 130 | 136 | 62,300 |
2010/09/22 | 149 | 149 | 136 | 141 | 40,000 |
2010/09/21 | 138 | 159 | 138 | 147 | 302,500 |
2010/09/17 | 130 | 163 | 130 | 135 | 227,900 |
2010/09/16 | 127 | 130 | 127 | 130 | 3,100 |
2010/09/15 | 129 | 131 | 129 | 131 | 1,600 |
2010/09/14 | 125 | 127 | 125 | 127 | 1,900 |
2010/09/13 | 130 | 130 | 123 | 125 | 4,700 |
2010/09/10 | 127 | 130 | 127 | 130 | 4,400 |
2010/09/09 | 0 | 0 | 0 | 127 | 0 |
2010/09/08 | 0 | 0 | 0 | 127 | 0 |
2010/09/07 | 0 | 0 | 0 | 127 | 0 |
2010/09/06 | 127 | 127 | 125 | 127 | 400 |
2010/09/03 | 128 | 128 | 128 | 128 | 100 |
2010/09/02 | 135 | 135 | 128 | 128 | 3,200 |
2010/09/01 | 135 | 135 | 130 | 131 | 7,800 |
2010/08/31 | 119 | 120 | 118 | 120 | 3,500 |
2010/08/30 | 115 | 118 | 115 | 118 | 1,300 |
2010/08/27 | 112 | 116 | 112 | 116 | 2,100 |
2010/08/26 | 118 | 118 | 114 | 114 | 500 |
2010/08/25 | 115 | 117 | 115 | 117 | 500 |
2010/08/24 | 115 | 119 | 112 | 119 | 4,600 |
2010/08/23 | 119 | 119 | 119 | 119 | 200 |
2010/08/20 | 120 | 121 | 120 | 120 | 3,400 |
2010/08/19 | 120 | 120 | 120 | 120 | 1,700 |
2010/08/18 | 130 | 130 | 117 | 122 | 9,800 |
2010/08/17 | 117 | 125 | 115 | 118 | 7,200 |
2010/08/16 | 118 | 119 | 118 | 119 | 200 |
2010/08/13 | 117 | 118 | 115 | 118 | 1,300 |
2010/08/12 | 122 | 123 | 115 | 117 | 10,100 |
2010/08/11 | 130 | 130 | 122 | 129 | 2,600 |
2010/08/10 | 136 | 136 | 131 | 134 | 7,600 |
2010/08/09 | 133 | 134 | 131 | 134 | 500 |
2010/08/06 | 134 | 134 | 134 | 134 | 500 |
2010/08/05 | 133 | 133 | 131 | 133 | 2,900 |
2010/08/04 | 137 | 137 | 132 | 134 | 2,900 |
2010/08/03 | 140 | 140 | 138 | 138 | 2,800 |
2010/08/02 | 138 | 138 | 136 | 136 | 8,000 |
2010/07/30 | 137 | 137 | 135 | 137 | 4,300 |
2010/07/29 | 136 | 137 | 135 | 136 | 900 |
2010/07/28 | 136 | 137 | 134 | 136 | 4,900 |
2010/07/27 | 136 | 138 | 131 | 138 | 10,500 |
2010/07/26 | 134 | 136 | 134 | 136 | 1,000 |
2010/07/23 | 135 | 138 | 133 | 137 | 1,000 |
2010/07/22 | 134 | 135 | 130 | 135 | 7,400 |
2010/07/21 | 141 | 142 | 135 | 139 | 5,000 |
2010/07/20 | 132 | 138 | 132 | 133 | 4,300 |
2010/07/16 | 138 | 140 | 137 | 138 | 1,600 |
2010/07/15 | 140 | 140 | 138 | 138 | 400 |
2010/07/14 | 137 | 141 | 136 | 138 | 10,400 |
2010/07/13 | 139 | 142 | 136 | 142 | 4,400 |
2010/07/12 | 137 | 140 | 136 | 137 | 3,700 |
2010/07/09 | 143 | 143 | 135 | 140 | 7,600 |
2010/07/08 | 144 | 145 | 139 | 140 | 8,300 |
2010/07/07 | 141 | 143 | 141 | 143 | 200 |
2010/07/06 | 142 | 144 | 140 | 143 | 5,100 |
2010/07/05 | 147 | 147 | 147 | 147 | 100 |
2010/07/02 | 152 | 152 | 147 | 150 | 3,100 |
2010/07/01 | 152 | 152 | 142 | 147 | 7,900 |
2010/06/30 | 147 | 148 | 143 | 148 | 2,500 |
2010/06/29 | 147 | 150 | 143 | 143 | 4,400 |
2010/06/28 | 152 | 152 | 146 | 150 | 3,700 |
2010/06/25 | 154 | 154 | 145 | 153 | 8,000 |
2010/06/24 | 154 | 156 | 152 | 152 | 1,700 |
2010/06/23 | 158 | 158 | 155 | 155 | 400 |
2010/06/22 | 158 | 158 | 154 | 157 | 7,500 |
2010/06/21 | 160 | 166 | 160 | 160 | 4,700 |
2010/06/18 | 165 | 168 | 158 | 160 | 22,000 |
2010/06/17 | 139 | 185 | 139 | 161 | 54,500 |
2010/06/16 | 145 | 145 | 138 | 144 | 5,300 |
2010/06/15 | 140 | 143 | 140 | 143 | 2,400 |
2010/06/14 | 141 | 147 | 140 | 143 | 4,400 |
2010/06/11 | 148 | 148 | 144 | 145 | 900 |
2010/06/10 | 142 | 145 | 141 | 145 | 2,300 |
2010/06/09 | 145 | 147 | 143 | 147 | 1,800 |
2010/06/08 | 147 | 147 | 146 | 146 | 2,100 |
2010/06/07 | 151 | 151 | 143 | 147 | 3,300 |
2010/06/04 | 154 | 154 | 152 | 152 | 300 |
2010/06/03 | 155 | 159 | 154 | 157 | 3,300 |
2010/06/02 | 164 | 164 | 149 | 149 | 11,400 |
2010/06/01 | 160 | 163 | 159 | 162 | 6,900 |
2010/05/31 | 146 | 149 | 146 | 149 | 3,300 |
2010/05/28 | 139 | 146 | 138 | 145 | 1,700 |
2010/05/27 | 138 | 140 | 138 | 140 | 400 |
2010/05/26 | 139 | 139 | 139 | 139 | 200 |
2010/05/25 | 135 | 140 | 131 | 139 | 3,800 |
2010/05/24 | 140 | 143 | 140 | 143 | 1,400 |
2010/05/21 | 139 | 144 | 131 | 144 | 5,800 |
2010/05/20 | 142 | 145 | 142 | 145 | 1,100 |
2010/05/19 | 145 | 145 | 142 | 145 | 3,900 |
2010/05/18 | 161 | 161 | 149 | 149 | 5,700 |
2010/05/17 | 159 | 159 | 150 | 156 | 13,300 |
2010/05/14 | 161 | 165 | 157 | 165 | 2,800 |
2010/05/13 | 0 | 0 | 0 | 162 | 0 |
2010/05/12 | 162 | 162 | 162 | 162 | 100 |
2010/05/11 | 164 | 165 | 161 | 161 | 2,200 |
2010/05/10 | 160 | 164 | 160 | 164 | 1,400 |
2010/05/07 | 165 | 165 | 158 | 160 | 8,000 |
2010/05/06 | 173 | 173 | 166 | 170 | 11,400 |
2010/04/30 | 167 | 173 | 167 | 172 | 14,300 |
2010/04/28 | 168 | 168 | 164 | 167 | 10,100 |
2010/04/27 | 168 | 169 | 167 | 169 | 3,100 |
2010/04/26 | 170 | 170 | 166 | 170 | 2,600 |
2010/04/23 | 167 | 171 | 167 | 168 | 4,400 |
2010/04/22 | 167 | 170 | 165 | 165 | 8,900 |
2010/04/21 | 172 | 172 | 165 | 170 | 6,300 |
2010/04/20 | 174 | 174 | 169 | 169 | 7,100 |
2010/04/19 | 165 | 175 | 165 | 175 | 10,100 |
2010/04/16 | 163 | 168 | 163 | 168 | 13,800 |
2010/04/15 | 160 | 165 | 160 | 165 | 6,700 |
2010/04/14 | 165 | 165 | 163 | 165 | 8,900 |
2010/04/13 | 165 | 165 | 163 | 165 | 4,800 |
2010/04/12 | 165 | 166 | 164 | 165 | 11,500 |
2010/04/09 | 160 | 164 | 156 | 163 | 11,300 |
2010/04/08 | 161 | 165 | 161 | 163 | 6,900 |
2010/04/07 | 162 | 163 | 162 | 163 | 3,600 |
2010/04/06 | 165 | 165 | 160 | 161 | 10,800 |
2010/04/05 | 165 | 165 | 158 | 162 | 16,400 |
2010/04/02 | 165 | 167 | 155 | 166 | 17,700 |
2010/04/01 | 158 | 164 | 158 | 163 | 10,300 |
2010/03/31 | 163 | 164 | 158 | 160 | 7,400 |
2010/03/30 | 163 | 164 | 160 | 163 | 6,900 |
2010/03/29 | 158 | 167 | 155 | 162 | 8,400 |
2010/03/26 | 160 | 160 | 151 | 159 | 11,400 |
2010/03/25 | 176 | 176 | 160 | 166 | 50,400 |
2010/03/24 | 144 | 174 | 144 | 171 | 54,100 |
2010/03/23 | 142 | 144 | 142 | 143 | 1,400 |
2010/03/19 | 150 | 150 | 146 | 147 | 3,800 |
2010/03/18 | 151 | 151 | 143 | 147 | 7,300 |
2010/03/17 | 145 | 145 | 141 | 143 | 2,300 |
2010/03/16 | 140 | 145 | 140 | 142 | 9,200 |
2010/03/15 | 140 | 148 | 139 | 143 | 2,100 |
2010/03/12 | 141 | 142 | 140 | 140 | 3,400 |
2010/03/11 | 142 | 145 | 141 | 142 | 12,100 |
2010/03/10 | 147 | 147 | 144 | 144 | 1,300 |
2010/03/09 | 145 | 145 | 144 | 145 | 1,600 |
2010/03/08 | 143 | 144 | 140 | 144 | 2,100 |
2010/03/04 | 136 | 144 | 136 | 139 | 4,500 |
2010/03/03 | 145 | 145 | 144 | 145 | 5,400 |
2010/03/02 | 150 | 152 | 140 | 145 | 7,400 |
2010/03/01 | 150 | 150 | 144 | 144 | 8,800 |
2010/02/26 | 141 | 145 | 141 | 145 | 2,100 |
2010/02/25 | 143 | 143 | 140 | 140 | 6,300 |
2010/02/24 | 142 | 144 | 139 | 139 | 6,300 |
2010/02/23 | 140 | 145 | 140 | 145 | 4,700 |
2010/02/22 | 147 | 147 | 143 | 143 | 1,700 |
2010/02/19 | 146 | 146 | 142 | 142 | 2,900 |
2010/02/18 | 149 | 149 | 145 | 145 | 5,300 |
2010/02/17 | 140 | 145 | 139 | 145 | 5,500 |
2010/02/16 | 142 | 144 | 141 | 141 | 1,800 |
2010/02/15 | 144 | 147 | 140 | 142 | 6,100 |
2010/02/12 | 150 | 153 | 150 | 151 | 1,900 |
2010/02/10 | 150 | 151 | 149 | 150 | 1,900 |
2010/02/09 | 151 | 153 | 147 | 151 | 8,200 |
2010/02/08 | 156 | 156 | 150 | 150 | 5,200 |
2010/02/05 | 155 | 155 | 155 | 155 | 1,500 |
2010/02/04 | 160 | 160 | 156 | 156 | 4,100 |
2010/02/03 | 164 | 164 | 160 | 160 | 6,300 |
2010/02/02 | 163 | 163 | 154 | 163 | 4,300 |
2010/02/01 | 164 | 164 | 154 | 154 | 5,800 |
2010/01/29 | 160 | 160 | 150 | 157 | 6,500 |
2010/01/28 | 157 | 158 | 156 | 157 | 6,200 |
2010/01/27 | 156 | 157 | 156 | 157 | 300 |
2010/01/26 | 151 | 156 | 151 | 155 | 4,200 |
2010/01/25 | 151 | 153 | 150 | 150 | 4,300 |
2010/01/22 | 158 | 160 | 154 | 159 | 1,900 |
2010/01/21 | 155 | 165 | 150 | 161 | 19,000 |
2010/01/20 | 159 | 159 | 155 | 155 | 5,400 |
2010/01/19 | 154 | 160 | 153 | 156 | 27,200 |
2010/01/18 | 153 | 153 | 150 | 150 | 1,900 |
2010/01/15 | 152 | 152 | 152 | 152 | 3,200 |
2010/01/14 | 151 | 152 | 149 | 152 | 2,300 |
2010/01/13 | 151 | 151 | 151 | 151 | 600 |
2010/01/12 | 147 | 152 | 147 | 151 | 6,900 |
2010/01/08 | 152 | 152 | 147 | 150 | 5,100 |
2010/01/07 | 138 | 149 | 138 | 148 | 11,900 |
2010/01/06 | 137 | 138 | 135 | 137 | 1,000 |
2010/01/05 | 140 | 141 | 137 | 137 | 8,800 |
2010/01/04 | 139 | 139 | 133 | 138 | 11,500 |