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 |
---|---|---|---|---|---|
2011/12/30 | 98 | 106 | 96 | 100 | 22,600 |
2011/12/29 | 95 | 101 | 93 | 96 | 7,100 |
2011/12/28 | 95 | 96 | 94 | 96 | 1,100 |
2011/12/27 | 93 | 98 | 93 | 95 | 8,700 |
2011/12/26 | 97 | 99 | 95 | 96 | 5,600 |
2011/12/22 | 97 | 98 | 95 | 97 | 4,500 |
2011/12/21 | 97 | 97 | 96 | 97 | 2,500 |
2011/12/20 | 99 | 99 | 96 | 97 | 4,500 |
2011/12/19 | 99 | 99 | 95 | 98 | 5,200 |
2011/12/16 | 98 | 100 | 98 | 100 | 3,200 |
2011/12/15 | 100 | 101 | 99 | 100 | 3,100 |
2011/12/14 | 102 | 102 | 100 | 101 | 1,000 |
2011/12/13 | 100 | 101 | 100 | 101 | 1,200 |
2011/12/12 | 99 | 100 | 99 | 99 | 1,200 |
2011/12/09 | 97 | 99 | 97 | 99 | 2,600 |
2011/12/08 | 98 | 100 | 97 | 100 | 4,200 |
2011/12/07 | 99 | 99 | 98 | 98 | 400 |
2011/12/06 | 99 | 101 | 97 | 98 | 6,600 |
2011/12/05 | 98 | 104 | 98 | 101 | 7,800 |
2011/12/02 | 101 | 101 | 97 | 98 | 7,100 |
2011/12/01 | 101 | 101 | 93 | 96 | 12,800 |
2011/11/30 | 95 | 97 | 93 | 97 | 5,900 |
2011/11/29 | 90 | 93 | 90 | 93 | 3,400 |
2011/11/28 | 90 | 91 | 90 | 90 | 2,200 |
2011/11/25 | 91 | 92 | 90 | 90 | 800 |
2011/11/24 | 91 | 93 | 90 | 93 | 1,900 |
2011/11/22 | 90 | 92 | 88 | 92 | 4,900 |
2011/11/21 | 93 | 93 | 89 | 90 | 10,200 |
2011/11/18 | 98 | 98 | 90 | 92 | 21,000 |
2011/11/17 | 96 | 96 | 90 | 94 | 6,400 |
2011/11/16 | 97 | 97 | 95 | 96 | 2,100 |
2011/11/15 | 96 | 97 | 92 | 96 | 19,000 |
2011/11/14 | 100 | 100 | 96 | 99 | 10,300 |
2011/11/11 | 102 | 102 | 100 | 101 | 8,700 |
2011/11/10 | 102 | 102 | 100 | 101 | 14,400 |
2011/11/09 | 107 | 107 | 101 | 102 | 19,800 |
2011/11/08 | 113 | 113 | 105 | 106 | 25,000 |
2011/11/07 | 111 | 120 | 108 | 111 | 73,800 |
2011/11/04 | 112 | 129 | 109 | 110 | 111,400 |
2011/11/02 | 106 | 133 | 104 | 110 | 328,300 |
2011/11/01 | 108 | 130 | 98 | 103 | 73,900 |
2011/10/31 | 104 | 104 | 102 | 103 | 4,200 |
2011/10/28 | 101 | 104 | 101 | 103 | 10,400 |
2011/10/27 | 105 | 106 | 104 | 106 | 3,400 |
2011/10/26 | 105 | 105 | 104 | 104 | 3,200 |
2011/10/25 | 106 | 106 | 105 | 105 | 200 |
2011/10/24 | 108 | 108 | 105 | 105 | 2,900 |
2011/10/21 | 109 | 109 | 107 | 109 | 1,900 |
2011/10/20 | 109 | 110 | 109 | 110 | 600 |
2011/10/19 | 109 | 111 | 108 | 109 | 2,500 |
2011/10/18 | 113 | 113 | 109 | 110 | 4,500 |
2011/10/17 | 107 | 109 | 107 | 108 | 2,400 |
2011/10/14 | 105 | 106 | 105 | 106 | 2,100 |
2011/10/13 | 104 | 110 | 104 | 106 | 4,000 |
2011/10/12 | 107 | 107 | 101 | 103 | 19,200 |
2011/10/11 | 107 | 115 | 103 | 109 | 14,500 |
2011/10/07 | 103 | 107 | 103 | 107 | 1,500 |
2011/10/06 | 105 | 109 | 102 | 105 | 3,300 |
2011/10/05 | 103 | 110 | 103 | 103 | 10,900 |
2011/10/04 | 110 | 110 | 102 | 103 | 8,800 |
2011/10/03 | 111 | 112 | 105 | 105 | 13,900 |
2011/09/30 | 106 | 106 | 103 | 106 | 2,500 |
2011/09/29 | 103 | 105 | 99 | 104 | 2,600 |
2011/09/28 | 102 | 102 | 100 | 102 | 5,000 |
2011/09/27 | 101 | 101 | 101 | 101 | 200 |
2011/09/26 | 101 | 101 | 99 | 99 | 600 |
2011/09/22 | 102 | 102 | 100 | 100 | 2,300 |
2011/09/21 | 109 | 109 | 102 | 104 | 5,700 |
2011/09/20 | 103 | 103 | 101 | 101 | 1,900 |
2011/09/16 | 101 | 103 | 100 | 103 | 3,600 |
2011/09/15 | 103 | 103 | 102 | 102 | 300 |
2011/09/14 | 105 | 105 | 100 | 103 | 1,900 |
2011/09/13 | 104 | 106 | 100 | 106 | 5,500 |
2011/09/12 | 103 | 103 | 99 | 100 | 1,500 |
2011/09/09 | 104 | 104 | 104 | 104 | 100 |
2011/09/08 | 104 | 105 | 104 | 105 | 300 |
2011/09/07 | 104 | 105 | 104 | 105 | 300 |
2011/09/06 | 105 | 105 | 103 | 103 | 1,500 |
2011/09/05 | 105 | 106 | 105 | 106 | 1,100 |
2011/09/02 | 109 | 109 | 108 | 108 | 3,000 |
2011/09/01 | 111 | 111 | 107 | 109 | 10,200 |
2011/08/31 | 105 | 107 | 105 | 107 | 4,900 |
2011/08/30 | 105 | 105 | 105 | 105 | 5,700 |
2011/08/29 | 103 | 107 | 103 | 105 | 1,500 |
2011/08/26 | 101 | 102 | 101 | 101 | 1,100 |
2011/08/25 | 100 | 100 | 98 | 99 | 1,000 |
2011/08/24 | 97 | 99 | 97 | 99 | 1,600 |
2011/08/23 | 99 | 99 | 94 | 97 | 7,000 |
2011/08/22 | 98 | 101 | 98 | 99 | 2,000 |
2011/08/19 | 104 | 104 | 101 | 101 | 4,200 |
2011/08/18 | 109 | 114 | 103 | 104 | 18,400 |
2011/08/17 | 105 | 107 | 103 | 104 | 3,200 |
2011/08/16 | 103 | 108 | 99 | 102 | 10,700 |
2011/08/15 | 98 | 100 | 98 | 100 | 1,400 |
2011/08/12 | 101 | 102 | 99 | 99 | 1,600 |
2011/08/11 | 101 | 101 | 100 | 100 | 200 |
2011/08/10 | 100 | 102 | 97 | 102 | 5,400 |
2011/08/09 | 95 | 101 | 92 | 97 | 4,600 |
2011/08/08 | 101 | 102 | 99 | 99 | 1,800 |
2011/08/05 | 102 | 102 | 99 | 102 | 7,900 |
2011/08/04 | 105 | 106 | 104 | 104 | 2,500 |
2011/08/03 | 104 | 104 | 102 | 103 | 1,500 |
2011/08/02 | 108 | 108 | 100 | 106 | 12,800 |
2011/08/01 | 104 | 108 | 104 | 106 | 17,300 |
2011/07/29 | 108 | 109 | 108 | 109 | 4,700 |
2011/07/28 | 111 | 111 | 106 | 108 | 15,800 |
2011/07/27 | 112 | 113 | 112 | 113 | 900 |
2011/07/26 | 114 | 114 | 112 | 112 | 2,500 |
2011/07/25 | 114 | 114 | 114 | 114 | 700 |
2011/07/22 | 113 | 115 | 113 | 114 | 4,300 |
2011/07/21 | 116 | 117 | 116 | 117 | 300 |
2011/07/20 | 121 | 121 | 116 | 116 | 6,000 |
2011/07/19 | 117 | 118 | 116 | 118 | 2,100 |
2011/07/15 | 115 | 119 | 115 | 119 | 3,100 |
2011/07/14 | 117 | 117 | 115 | 116 | 2,700 |
2011/07/13 | 114 | 115 | 114 | 115 | 1,100 |
2011/07/12 | 114 | 114 | 113 | 114 | 1,000 |
2011/07/11 | 112 | 117 | 112 | 114 | 8,100 |
2011/07/08 | 116 | 116 | 112 | 113 | 7,100 |
2011/07/07 | 116 | 116 | 114 | 116 | 6,800 |
2011/07/06 | 115 | 119 | 115 | 116 | 2,600 |
2011/07/05 | 121 | 121 | 112 | 115 | 10,200 |
2011/07/04 | 124 | 124 | 122 | 122 | 3,200 |
2011/07/01 | 122 | 125 | 119 | 122 | 16,800 |
2011/06/30 | 117 | 120 | 116 | 120 | 7,200 |
2011/06/29 | 116 | 116 | 116 | 116 | 1,800 |
2011/06/28 | 114 | 118 | 112 | 116 | 9,800 |
2011/06/27 | 113 | 113 | 112 | 112 | 300 |
2011/06/24 | 113 | 113 | 112 | 112 | 2,200 |
2011/06/23 | 110 | 112 | 110 | 112 | 400 |
2011/06/22 | 111 | 111 | 110 | 111 | 1,900 |
2011/06/21 | 113 | 113 | 110 | 112 | 2,200 |
2011/06/20 | 117 | 117 | 113 | 113 | 7,400 |
2011/06/17 | 109 | 112 | 109 | 112 | 5,000 |
2011/06/16 | 108 | 109 | 108 | 108 | 1,000 |
2011/06/15 | 108 | 111 | 108 | 108 | 4,700 |
2011/06/14 | 111 | 111 | 106 | 108 | 4,900 |
2011/06/13 | 108 | 109 | 108 | 109 | 3,200 |
2011/06/10 | 109 | 110 | 109 | 109 | 1,700 |
2011/06/09 | 108 | 109 | 107 | 109 | 600 |
2011/06/08 | 109 | 109 | 108 | 109 | 1,800 |
2011/06/07 | 108 | 112 | 108 | 109 | 2,800 |
2011/06/06 | 113 | 113 | 108 | 108 | 4,200 |
2011/06/03 | 112 | 113 | 112 | 113 | 1,700 |
2011/06/02 | 112 | 116 | 111 | 115 | 6,800 |
2011/06/01 | 112 | 112 | 109 | 111 | 13,900 |
2011/05/31 | 108 | 125 | 107 | 109 | 40,900 |
2011/05/30 | 104 | 108 | 104 | 108 | 2,600 |
2011/05/27 | 103 | 109 | 103 | 104 | 12,300 |
2011/05/26 | 109 | 109 | 100 | 103 | 12,900 |
2011/05/25 | 111 | 111 | 108 | 108 | 10,400 |
2011/05/24 | 111 | 111 | 108 | 111 | 8,700 |
2011/05/23 | 114 | 115 | 110 | 111 | 10,800 |
2011/05/20 | 115 | 116 | 115 | 116 | 5,100 |
2011/05/19 | 116 | 117 | 115 | 116 | 7,300 |
2011/05/18 | 118 | 118 | 115 | 118 | 13,900 |
2011/05/17 | 118 | 120 | 117 | 118 | 10,200 |
2011/05/16 | 117 | 123 | 116 | 117 | 28,400 |
2011/05/13 | 124 | 124 | 117 | 119 | 14,800 |
2011/05/12 | 122 | 127 | 120 | 123 | 26,500 |
2011/05/11 | 117 | 142 | 117 | 122 | 119,900 |
2011/05/10 | 117 | 118 | 115 | 118 | 14,800 |
2011/05/09 | 119 | 119 | 114 | 115 | 17,100 |
2011/05/06 | 120 | 120 | 115 | 119 | 31,700 |
2011/05/02 | 125 | 130 | 117 | 120 | 113,900 |
2011/04/28 | 110 | 157 | 110 | 129 | 717,800 |
2011/04/27 | 108 | 112 | 106 | 109 | 2,100 |
2011/04/26 | 109 | 109 | 108 | 109 | 3,300 |
2011/04/25 | 109 | 109 | 105 | 109 | 5,900 |
2011/04/22 | 114 | 114 | 109 | 109 | 1,100 |
2011/04/21 | 113 | 118 | 111 | 111 | 4,600 |
2011/04/20 | 116 | 116 | 108 | 111 | 2,200 |
2011/04/19 | 118 | 118 | 112 | 115 | 5,800 |
2011/04/18 | 112 | 116 | 112 | 115 | 11,300 |
2011/04/15 | 105 | 114 | 100 | 109 | 25,800 |
2011/04/14 | 102 | 107 | 102 | 105 | 11,400 |
2011/04/13 | 113 | 113 | 103 | 107 | 3,900 |
2011/04/12 | 119 | 119 | 111 | 113 | 3,100 |
2011/04/11 | 116 | 118 | 116 | 118 | 1,800 |
2011/04/08 | 116 | 116 | 116 | 116 | 200 |
2011/04/07 | 114 | 114 | 114 | 114 | 2,200 |
2011/04/06 | 114 | 114 | 114 | 114 | 100 |
2011/04/05 | 115 | 115 | 115 | 115 | 800 |
2011/04/04 | 122 | 122 | 117 | 117 | 5,200 |
2011/04/01 | 117 | 117 | 106 | 115 | 10,200 |
2011/03/31 | 104 | 110 | 102 | 106 | 19,900 |
2011/03/30 | 107 | 107 | 102 | 102 | 3,700 |
2011/03/29 | 104 | 108 | 100 | 104 | 1,500 |
2011/03/28 | 109 | 109 | 100 | 104 | 10,900 |
2011/03/25 | 110 | 110 | 108 | 108 | 1,200 |
2011/03/24 | 112 | 112 | 108 | 108 | 3,600 |
2011/03/23 | 110 | 112 | 110 | 111 | 10,500 |
2011/03/22 | 115 | 115 | 106 | 114 | 7,400 |
2011/03/18 | 118 | 118 | 111 | 111 | 5,400 |
2011/03/17 | 100 | 111 | 100 | 111 | 7,100 |
2011/03/16 | 90 | 110 | 84 | 110 | 41,200 |
2011/03/15 | 101 | 101 | 66 | 89 | 30,600 |
2011/03/14 | 120 | 120 | 85 | 105 | 43,200 |
2011/03/11 | 130 | 132 | 130 | 132 | 4,100 |
2011/03/10 | 134 | 135 | 131 | 132 | 7,200 |
2011/03/09 | 133 | 136 | 132 | 136 | 9,600 |
2011/03/08 | 133 | 134 | 130 | 134 | 9,300 |
2011/03/07 | 138 | 139 | 131 | 133 | 22,300 |
2011/03/04 | 139 | 139 | 137 | 139 | 4,100 |
2011/03/03 | 137 | 139 | 136 | 137 | 4,600 |
2011/03/02 | 139 | 139 | 138 | 139 | 6,400 |
2011/03/01 | 141 | 141 | 138 | 141 | 13,800 |
2011/02/28 | 141 | 141 | 140 | 141 | 7,200 |
2011/02/25 | 137 | 139 | 135 | 139 | 4,400 |
2011/02/24 | 140 | 140 | 135 | 137 | 8,000 |
2011/02/23 | 138 | 139 | 137 | 139 | 2,500 |
2011/02/22 | 139 | 140 | 137 | 139 | 5,300 |
2011/02/21 | 140 | 143 | 138 | 139 | 15,700 |
2011/02/18 | 143 | 143 | 138 | 140 | 9,500 |
2011/02/17 | 138 | 139 | 137 | 139 | 9,600 |
2011/02/16 | 143 | 143 | 135 | 138 | 33,000 |
2011/02/15 | 143 | 145 | 139 | 144 | 25,200 |
2011/02/14 | 142 | 142 | 137 | 137 | 66,300 |
2011/02/10 | 145 | 151 | 144 | 151 | 10,500 |
2011/02/09 | 142 | 149 | 142 | 148 | 19,000 |
2011/02/08 | 140 | 143 | 139 | 142 | 6,300 |
2011/02/07 | 140 | 141 | 139 | 140 | 6,100 |
2011/02/04 | 140 | 143 | 137 | 138 | 4,400 |
2011/02/03 | 146 | 146 | 134 | 140 | 20,100 |
2011/02/02 | 146 | 147 | 143 | 144 | 8,500 |
2011/02/01 | 146 | 146 | 144 | 144 | 8,200 |
2011/01/31 | 142 | 143 | 140 | 143 | 1,900 |
2011/01/28 | 141 | 141 | 139 | 139 | 7,700 |
2011/01/27 | 138 | 143 | 135 | 142 | 11,000 |
2011/01/26 | 134 | 139 | 134 | 136 | 8,100 |
2011/01/25 | 140 | 140 | 130 | 135 | 38,900 |
2011/01/24 | 140 | 143 | 140 | 141 | 3,200 |
2011/01/21 | 150 | 150 | 140 | 143 | 27,500 |
2011/01/20 | 154 | 157 | 152 | 152 | 4,000 |
2011/01/19 | 153 | 159 | 153 | 154 | 10,000 |
2011/01/18 | 160 | 160 | 154 | 154 | 9,200 |
2011/01/17 | 155 | 158 | 151 | 156 | 16,500 |
2011/01/14 | 154 | 156 | 146 | 150 | 27,900 |
2011/01/13 | 150 | 154 | 149 | 152 | 3,800 |
2011/01/12 | 158 | 158 | 146 | 149 | 62,600 |
2011/01/11 | 159 | 160 | 154 | 154 | 55,100 |
2011/01/07 | 153 | 155 | 146 | 155 | 63,800 |
2011/01/06 | 140 | 160 | 139 | 150 | 195,800 |
2011/01/05 | 138 | 140 | 136 | 138 | 6,600 |
2011/01/04 | 139 | 139 | 133 | 138 | 21,000 |