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 |
---|---|---|---|---|---|
2012/12/28 | 108 | 108 | 104 | 106 | 71,400 |
2012/12/27 | 107 | 110 | 107 | 108 | 123,600 |
2012/12/26 | 105 | 107 | 104 | 106 | 22,800 |
2012/12/25 | 104 | 106 | 103 | 104 | 25,400 |
2012/12/21 | 105 | 106 | 103 | 104 | 51,700 |
2012/12/20 | 105 | 106 | 104 | 106 | 25,100 |
2012/12/19 | 104 | 107 | 103 | 105 | 74,700 |
2012/12/18 | 104 | 104 | 102 | 104 | 36,400 |
2012/12/17 | 104 | 104 | 101 | 104 | 45,200 |
2012/12/14 | 105 | 105 | 101 | 104 | 125,400 |
2012/12/13 | 106 | 107 | 104 | 104 | 40,800 |
2012/12/12 | 105 | 106 | 105 | 105 | 13,000 |
2012/12/11 | 106 | 106 | 104 | 104 | 17,500 |
2012/12/10 | 105 | 108 | 104 | 106 | 44,300 |
2012/12/07 | 104 | 105 | 104 | 104 | 14,100 |
2012/12/06 | 103 | 104 | 102 | 103 | 46,600 |
2012/12/05 | 103 | 104 | 103 | 103 | 25,100 |
2012/12/04 | 105 | 105 | 103 | 103 | 30,000 |
2012/12/03 | 105 | 105 | 103 | 105 | 38,800 |
2012/11/30 | 107 | 107 | 105 | 106 | 13,100 |
2012/11/29 | 106 | 106 | 104 | 106 | 15,500 |
2012/11/28 | 107 | 107 | 104 | 104 | 7,200 |
2012/11/27 | 106 | 106 | 105 | 106 | 5,700 |
2012/11/26 | 106 | 106 | 104 | 105 | 18,200 |
2012/11/22 | 104 | 106 | 102 | 106 | 79,800 |
2012/11/21 | 105 | 106 | 104 | 104 | 39,600 |
2012/11/20 | 105 | 108 | 103 | 105 | 34,300 |
2012/11/19 | 107 | 108 | 104 | 106 | 30,100 |
2012/11/16 | 106 | 107 | 104 | 106 | 37,400 |
2012/11/15 | 113 | 113 | 102 | 108 | 134,300 |
2012/11/14 | 116 | 118 | 110 | 116 | 109,900 |
2012/11/13 | 110 | 122 | 109 | 114 | 296,200 |
2012/11/12 | 104 | 112 | 103 | 109 | 77,600 |
2012/11/09 | 106 | 106 | 102 | 105 | 32,400 |
2012/11/08 | 107 | 108 | 106 | 107 | 14,200 |
2012/11/07 | 110 | 110 | 107 | 109 | 45,500 |
2012/11/06 | 112 | 113 | 109 | 109 | 25,200 |
2012/11/05 | 110 | 112 | 109 | 112 | 48,900 |
2012/11/02 | 112 | 115 | 109 | 109 | 64,500 |
2012/11/01 | 111 | 112 | 109 | 112 | 24,000 |
2012/10/31 | 109 | 111 | 107 | 111 | 28,700 |
2012/10/30 | 105 | 110 | 105 | 107 | 54,300 |
2012/10/29 | 110 | 111 | 106 | 106 | 74,100 |
2012/10/26 | 112 | 114 | 108 | 110 | 138,700 |
2012/10/25 | 112 | 130 | 111 | 115 | 1,421,100 |
2012/10/24 | 102 | 108 | 101 | 102 | 91,200 |
2012/10/23 | 105 | 105 | 102 | 103 | 44,600 |
2012/10/22 | 103 | 104 | 102 | 104 | 31,900 |
2012/10/19 | 106 | 107 | 102 | 103 | 153,200 |
2012/10/18 | 101 | 128 | 101 | 109 | 1,835,700 |
2012/10/17 | 100 | 100 | 97 | 98 | 5,400 |
2012/10/16 | 100 | 100 | 99 | 100 | 2,700 |
2012/10/15 | 99 | 100 | 99 | 100 | 900 |
2012/10/12 | 100 | 100 | 97 | 98 | 3,200 |
2012/10/11 | 100 | 100 | 100 | 100 | 1,700 |
2012/10/10 | 100 | 101 | 98 | 99 | 5,800 |
2012/10/09 | 101 | 101 | 96 | 99 | 16,000 |
2012/10/05 | 101 | 102 | 99 | 99 | 9,300 |
2012/10/04 | 102 | 103 | 100 | 100 | 2,000 |
2012/10/03 | 101 | 101 | 97 | 101 | 15,600 |
2012/10/02 | 103 | 103 | 101 | 102 | 4,800 |
2012/10/01 | 104 | 104 | 99 | 101 | 17,600 |
2012/09/28 | 102 | 104 | 102 | 104 | 2,900 |
2012/09/27 | 100 | 102 | 99 | 102 | 4,400 |
2012/09/26 | 101 | 101 | 99 | 100 | 3,100 |
2012/09/25 | 101 | 102 | 99 | 102 | 5,600 |
2012/09/24 | 102 | 103 | 100 | 103 | 13,100 |
2012/09/21 | 101 | 103 | 100 | 100 | 4,600 |
2012/09/20 | 101 | 102 | 101 | 101 | 4,000 |
2012/09/19 | 105 | 105 | 101 | 102 | 6,500 |
2012/09/18 | 99 | 103 | 99 | 103 | 13,200 |
2012/09/14 | 103 | 103 | 100 | 102 | 16,800 |
2012/09/13 | 103 | 106 | 101 | 103 | 21,400 |
2012/09/12 | 100 | 103 | 100 | 103 | 7,900 |
2012/09/11 | 103 | 103 | 101 | 102 | 21,700 |
2012/09/10 | 105 | 105 | 102 | 103 | 6,200 |
2012/09/07 | 106 | 106 | 105 | 105 | 500 |
2012/09/06 | 104 | 107 | 102 | 106 | 5,400 |
2012/09/05 | 105 | 106 | 104 | 104 | 7,400 |
2012/09/04 | 109 | 109 | 106 | 107 | 5,300 |
2012/09/03 | 109 | 109 | 105 | 108 | 14,000 |
2012/08/31 | 106 | 109 | 104 | 109 | 7,800 |
2012/08/30 | 106 | 106 | 104 | 106 | 7,100 |
2012/08/29 | 105 | 107 | 105 | 107 | 7,300 |
2012/08/28 | 107 | 108 | 105 | 107 | 5,200 |
2012/08/27 | 106 | 107 | 105 | 106 | 10,000 |
2012/08/24 | 106 | 108 | 106 | 108 | 3,500 |
2012/08/23 | 105 | 109 | 105 | 108 | 13,900 |
2012/08/22 | 112 | 114 | 109 | 110 | 11,600 |
2012/08/21 | 109 | 110 | 105 | 110 | 48,500 |
2012/08/20 | 116 | 117 | 110 | 114 | 29,300 |
2012/08/17 | 110 | 119 | 110 | 117 | 94,700 |
2012/08/16 | 103 | 116 | 103 | 109 | 84,500 |
2012/08/15 | 107 | 107 | 102 | 103 | 17,200 |
2012/08/14 | 104 | 113 | 104 | 106 | 41,500 |
2012/08/13 | 103 | 107 | 103 | 105 | 9,000 |
2012/08/10 | 99 | 105 | 99 | 105 | 3,800 |
2012/08/09 | 101 | 104 | 98 | 101 | 5,000 |
2012/08/08 | 99 | 103 | 99 | 102 | 2,400 |
2012/08/07 | 99 | 99 | 97 | 99 | 2,300 |
2012/08/06 | 100 | 101 | 99 | 99 | 1,400 |
2012/08/03 | 99 | 100 | 98 | 99 | 6,700 |
2012/08/02 | 108 | 115 | 99 | 99 | 66,200 |
2012/08/01 | 107 | 107 | 103 | 103 | 8,400 |
2012/07/31 | 103 | 105 | 102 | 105 | 5,500 |
2012/07/30 | 100 | 103 | 100 | 103 | 1,500 |
2012/07/27 | 101 | 101 | 98 | 100 | 1,200 |
2012/07/26 | 96 | 102 | 96 | 99 | 2,500 |
2012/07/25 | 97 | 99 | 96 | 97 | 2,000 |
2012/07/24 | 100 | 100 | 96 | 98 | 4,800 |
2012/07/23 | 102 | 102 | 100 | 100 | 1,600 |
2012/07/20 | 103 | 104 | 102 | 104 | 2,000 |
2012/07/19 | 102 | 104 | 102 | 104 | 2,200 |
2012/07/18 | 106 | 106 | 102 | 102 | 6,400 |
2012/07/17 | 102 | 104 | 102 | 104 | 1,000 |
2012/07/13 | 100 | 104 | 100 | 101 | 4,400 |
2012/07/12 | 101 | 101 | 99 | 100 | 4,900 |
2012/07/11 | 105 | 105 | 100 | 101 | 21,900 |
2012/07/10 | 104 | 105 | 104 | 105 | 2,400 |
2012/07/09 | 104 | 105 | 104 | 105 | 3,200 |
2012/07/06 | 108 | 108 | 104 | 105 | 13,900 |
2012/07/05 | 108 | 108 | 106 | 107 | 14,000 |
2012/07/04 | 107 | 108 | 105 | 108 | 10,400 |
2012/07/03 | 110 | 112 | 107 | 107 | 18,000 |
2012/07/02 | 109 | 113 | 109 | 112 | 30,100 |
2012/06/29 | 108 | 109 | 105 | 109 | 12,400 |
2012/06/28 | 104 | 106 | 103 | 105 | 31,400 |
2012/06/27 | 103 | 126 | 103 | 106 | 290,400 |
2012/06/26 | 104 | 104 | 100 | 101 | 19,200 |
2012/06/25 | 107 | 107 | 102 | 102 | 5,500 |
2012/06/22 | 103 | 103 | 101 | 103 | 4,400 |
2012/06/21 | 103 | 106 | 102 | 104 | 2,600 |
2012/06/20 | 100 | 106 | 99 | 103 | 9,800 |
2012/06/19 | 102 | 102 | 100 | 101 | 4,400 |
2012/06/18 | 102 | 102 | 100 | 102 | 4,100 |
2012/06/15 | 100 | 101 | 100 | 101 | 4,200 |
2012/06/14 | 101 | 104 | 101 | 102 | 2,200 |
2012/06/13 | 99 | 103 | 99 | 99 | 14,300 |
2012/06/12 | 97 | 99 | 95 | 99 | 6,800 |
2012/06/11 | 98 | 98 | 95 | 98 | 8,400 |
2012/06/08 | 99 | 99 | 97 | 97 | 500 |
2012/06/07 | 97 | 98 | 95 | 98 | 4,000 |
2012/06/06 | 96 | 96 | 94 | 96 | 4,400 |
2012/06/05 | 95 | 96 | 93 | 95 | 7,500 |
2012/06/04 | 102 | 102 | 95 | 96 | 11,500 |
2012/06/01 | 100 | 115 | 99 | 104 | 135,500 |
2012/05/31 | 94 | 97 | 93 | 97 | 3,600 |
2012/05/30 | 93 | 94 | 93 | 94 | 4,300 |
2012/05/29 | 94 | 95 | 94 | 95 | 1,100 |
2012/05/28 | 95 | 95 | 92 | 93 | 1,400 |
2012/05/25 | 96 | 96 | 91 | 95 | 11,400 |
2012/05/24 | 95 | 100 | 95 | 96 | 3,400 |
2012/05/23 | 97 | 98 | 95 | 95 | 19,500 |
2012/05/22 | 99 | 100 | 99 | 99 | 1,200 |
2012/05/21 | 97 | 98 | 97 | 98 | 400 |
2012/05/18 | 100 | 103 | 96 | 97 | 13,000 |
2012/05/17 | 95 | 98 | 95 | 98 | 1,400 |
2012/05/16 | 95 | 95 | 92 | 95 | 6,100 |
2012/05/15 | 98 | 98 | 91 | 96 | 13,700 |
2012/05/14 | 103 | 103 | 97 | 99 | 13,700 |
2012/05/11 | 104 | 104 | 100 | 103 | 12,800 |
2012/05/10 | 104 | 104 | 102 | 102 | 2,400 |
2012/05/09 | 103 | 104 | 101 | 104 | 15,700 |
2012/05/08 | 105 | 105 | 103 | 105 | 5,200 |
2012/05/07 | 107 | 107 | 102 | 104 | 46,900 |
2012/05/02 | 112 | 112 | 108 | 110 | 6,900 |
2012/05/01 | 113 | 113 | 110 | 111 | 13,200 |
2012/04/27 | 109 | 114 | 109 | 111 | 20,000 |
2012/04/26 | 110 | 110 | 108 | 108 | 11,800 |
2012/04/25 | 109 | 110 | 108 | 109 | 6,800 |
2012/04/24 | 112 | 112 | 108 | 110 | 26,400 |
2012/04/23 | 111 | 113 | 110 | 113 | 10,500 |
2012/04/20 | 113 | 113 | 111 | 111 | 11,400 |
2012/04/19 | 113 | 113 | 112 | 113 | 6,000 |
2012/04/18 | 115 | 115 | 112 | 113 | 19,300 |
2012/04/17 | 112 | 116 | 111 | 113 | 24,300 |
2012/04/16 | 114 | 114 | 112 | 114 | 16,200 |
2012/04/13 | 114 | 118 | 113 | 113 | 24,600 |
2012/04/12 | 116 | 116 | 111 | 114 | 32,700 |
2012/04/11 | 111 | 118 | 111 | 113 | 44,300 |
2012/04/10 | 116 | 118 | 111 | 113 | 87,000 |
2012/04/09 | 110 | 128 | 110 | 116 | 600,000 |
2012/04/06 | 110 | 111 | 109 | 110 | 4,800 |
2012/04/05 | 110 | 111 | 108 | 111 | 18,700 |
2012/04/04 | 114 | 114 | 110 | 111 | 34,700 |
2012/04/03 | 117 | 117 | 114 | 114 | 40,300 |
2012/04/02 | 114 | 118 | 111 | 117 | 101,200 |
2012/03/30 | 118 | 118 | 112 | 114 | 126,000 |
2012/03/29 | 124 | 126 | 116 | 116 | 140,600 |
2012/03/28 | 121 | 131 | 118 | 120 | 239,600 |
2012/03/27 | 124 | 137 | 118 | 119 | 547,900 |
2012/03/26 | 118 | 139 | 117 | 121 | 972,600 |
2012/03/23 | 103 | 149 | 103 | 123 | 2,710,600 |
2012/03/22 | 104 | 105 | 102 | 103 | 27,100 |
2012/03/21 | 108 | 108 | 103 | 106 | 14,400 |
2012/03/19 | 103 | 106 | 103 | 106 | 6,100 |
2012/03/16 | 108 | 108 | 102 | 103 | 21,600 |
2012/03/15 | 104 | 107 | 103 | 104 | 49,500 |
2012/03/14 | 110 | 111 | 109 | 109 | 5,600 |
2012/03/13 | 108 | 109 | 108 | 109 | 5,100 |
2012/03/12 | 108 | 111 | 107 | 109 | 6,900 |
2012/03/09 | 108 | 109 | 106 | 108 | 8,300 |
2012/03/08 | 106 | 110 | 105 | 107 | 13,400 |
2012/03/07 | 107 | 107 | 106 | 107 | 7,000 |
2012/03/06 | 108 | 108 | 108 | 108 | 400 |
2012/03/05 | 108 | 110 | 106 | 110 | 8,400 |
2012/03/02 | 111 | 111 | 107 | 108 | 10,200 |
2012/03/01 | 113 | 113 | 109 | 111 | 13,300 |
2012/02/29 | 111 | 112 | 109 | 112 | 12,000 |
2012/02/28 | 110 | 112 | 108 | 112 | 10,900 |
2012/02/27 | 110 | 114 | 110 | 112 | 14,100 |
2012/02/24 | 110 | 111 | 109 | 110 | 11,400 |
2012/02/23 | 108 | 110 | 107 | 110 | 10,800 |
2012/02/22 | 108 | 110 | 107 | 109 | 13,500 |
2012/02/21 | 106 | 108 | 105 | 107 | 7,400 |
2012/02/20 | 106 | 107 | 105 | 106 | 22,900 |
2012/02/17 | 110 | 110 | 104 | 104 | 47,900 |
2012/02/16 | 102 | 132 | 102 | 110 | 432,000 |
2012/02/15 | 103 | 103 | 100 | 102 | 3,300 |
2012/02/14 | 102 | 103 | 100 | 103 | 6,100 |
2012/02/13 | 103 | 104 | 103 | 104 | 600 |
2012/02/10 | 102 | 103 | 101 | 103 | 3,100 |
2012/02/09 | 102 | 102 | 102 | 102 | 100 |
2012/02/08 | 103 | 103 | 103 | 103 | 1,900 |
2012/02/07 | 102 | 103 | 102 | 103 | 2,000 |
2012/02/06 | 102 | 102 | 102 | 102 | 600 |
2012/02/03 | 104 | 104 | 103 | 103 | 400 |
2012/02/02 | 105 | 105 | 102 | 104 | 8,700 |
2012/02/01 | 107 | 107 | 104 | 105 | 14,800 |
2012/01/31 | 104 | 105 | 100 | 105 | 9,100 |
2012/01/30 | 103 | 103 | 102 | 103 | 900 |
2012/01/27 | 104 | 104 | 103 | 103 | 2,800 |
2012/01/26 | 106 | 106 | 104 | 105 | 1,600 |
2012/01/25 | 105 | 105 | 104 | 105 | 1,800 |
2012/01/24 | 105 | 107 | 102 | 107 | 3,100 |
2012/01/23 | 105 | 105 | 104 | 105 | 5,200 |
2012/01/20 | 106 | 106 | 104 | 106 | 5,200 |
2012/01/19 | 103 | 106 | 102 | 106 | 6,000 |
2012/01/18 | 105 | 105 | 103 | 104 | 4,500 |
2012/01/17 | 101 | 105 | 100 | 104 | 9,000 |
2012/01/16 | 100 | 101 | 99 | 101 | 1,700 |
2012/01/13 | 100 | 100 | 100 | 100 | 200 |
2012/01/12 | 96 | 99 | 96 | 99 | 1,600 |
2012/01/11 | 97 | 98 | 96 | 97 | 5,400 |
2012/01/10 | 100 | 101 | 95 | 96 | 9,800 |
2012/01/06 | 100 | 101 | 99 | 100 | 1,900 |
2012/01/05 | 103 | 103 | 100 | 101 | 6,800 |
2012/01/04 | 105 | 105 | 101 | 101 | 12,700 |