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 |
---|---|---|---|---|---|
2013/12/30 | 385 | 394 | 354 | 360 | 1,074,300 |
2013/12/27 | 350 | 403 | 346 | 392 | 1,313,500 |
2013/12/26 | 323 | 339 | 319 | 333 | 312,500 |
2013/12/25 | 291 | 316 | 290 | 308 | 545,000 |
2013/12/24 | 305 | 350 | 303 | 303 | 2,035,800 |
2013/12/20 | 283 | 304 | 274 | 295 | 641,800 |
2013/12/19 | 269 | 313 | 263 | 291 | 1,124,900 |
2013/12/18 | 256 | 266 | 250 | 258 | 443,100 |
2013/12/17 | 250 | 258 | 250 | 254 | 242,500 |
2013/12/16 | 261 | 267 | 247 | 248 | 387,600 |
2013/12/13 | 285 | 298 | 260 | 267 | 741,600 |
2013/12/12 | 257 | 304 | 256 | 277 | 1,282,800 |
2013/12/11 | 257 | 264 | 247 | 264 | 229,000 |
2013/12/10 | 246 | 273 | 244 | 259 | 870,000 |
2013/12/09 | 232 | 238 | 232 | 237 | 69,100 |
2013/12/06 | 227 | 233 | 226 | 232 | 108,000 |
2013/12/05 | 241 | 250 | 227 | 231 | 361,000 |
2013/12/04 | 223 | 238 | 219 | 235 | 218,600 |
2013/12/03 | 225 | 226 | 219 | 225 | 174,500 |
2013/12/02 | 237 | 237 | 216 | 226 | 276,400 |
2013/11/29 | 234 | 245 | 225 | 235 | 296,300 |
2013/11/28 | 238 | 257 | 232 | 234 | 627,900 |
2013/11/27 | 220 | 274 | 220 | 240 | 1,778,000 |
2013/11/26 | 210 | 218 | 203 | 213 | 653,600 |
2013/11/25 | 196 | 231 | 193 | 230 | 2,081,700 |
2013/11/22 | 168 | 183 | 168 | 181 | 589,700 |
2013/11/21 | 164 | 170 | 164 | 168 | 38,500 |
2013/11/20 | 165 | 166 | 163 | 165 | 54,800 |
2013/11/19 | 166 | 166 | 163 | 165 | 25,600 |
2013/11/18 | 173 | 174 | 158 | 165 | 363,000 |
2013/11/15 | 167 | 177 | 166 | 173 | 698,100 |
2013/11/14 | 164 | 172 | 162 | 172 | 408,500 |
2013/11/13 | 161 | 164 | 159 | 164 | 34,900 |
2013/11/12 | 162 | 165 | 160 | 162 | 82,900 |
2013/11/11 | 158 | 162 | 157 | 161 | 75,400 |
2013/11/08 | 154 | 157 | 153 | 157 | 74,400 |
2013/11/07 | 153 | 156 | 153 | 155 | 26,000 |
2013/11/06 | 149 | 154 | 149 | 153 | 9,300 |
2013/11/05 | 152 | 152 | 149 | 152 | 9,200 |
2013/11/01 | 153 | 155 | 151 | 152 | 23,800 |
2013/10/31 | 157 | 157 | 153 | 154 | 18,700 |
2013/10/30 | 156 | 158 | 154 | 154 | 38,200 |
2013/10/29 | 155 | 156 | 155 | 156 | 14,500 |
2013/10/28 | 155 | 156 | 154 | 155 | 11,600 |
2013/10/25 | 153 | 156 | 151 | 153 | 114,200 |
2013/10/24 | 156 | 159 | 155 | 157 | 13,500 |
2013/10/23 | 157 | 159 | 154 | 158 | 28,000 |
2013/10/22 | 156 | 159 | 156 | 158 | 48,800 |
2013/10/21 | 157 | 159 | 155 | 158 | 33,100 |
2013/10/18 | 156 | 157 | 154 | 157 | 15,100 |
2013/10/17 | 156 | 156 | 152 | 155 | 20,100 |
2013/10/16 | 152 | 154 | 151 | 154 | 28,200 |
2013/10/15 | 152 | 152 | 150 | 152 | 11,500 |
2013/10/11 | 154 | 154 | 153 | 153 | 17,600 |
2013/10/10 | 155 | 155 | 152 | 152 | 16,300 |
2013/10/09 | 150 | 156 | 142 | 153 | 13,100 |
2013/10/08 | 148 | 151 | 147 | 150 | 5,200 |
2013/10/07 | 152 | 152 | 148 | 148 | 28,200 |
2013/10/04 | 157 | 157 | 153 | 153 | 11,300 |
2013/10/03 | 155 | 158 | 155 | 158 | 1,800 |
2013/10/02 | 159 | 159 | 153 | 158 | 30,800 |
2013/10/01 | 159 | 160 | 157 | 160 | 24,500 |
2013/09/30 | 158 | 160 | 157 | 160 | 10,900 |
2013/09/27 | 159 | 162 | 159 | 160 | 14,700 |
2013/09/26 | 159 | 161 | 157 | 158 | 32,300 |
2013/09/25 | 161 | 162 | 160 | 160 | 14,500 |
2013/09/24 | 162 | 164 | 161 | 163 | 5,300 |
2013/09/20 | 165 | 165 | 163 | 164 | 7,300 |
2013/09/19 | 162 | 165 | 162 | 165 | 27,600 |
2013/09/18 | 164 | 166 | 161 | 166 | 35,000 |
2013/09/17 | 166 | 167 | 158 | 159 | 70,800 |
2013/09/13 | 160 | 163 | 159 | 163 | 33,700 |
2013/09/12 | 161 | 168 | 158 | 162 | 128,100 |
2013/09/11 | 158 | 164 | 154 | 160 | 115,800 |
2013/09/10 | 148 | 158 | 148 | 158 | 98,200 |
2013/09/09 | 144 | 151 | 143 | 150 | 27,200 |
2013/09/06 | 148 | 148 | 142 | 144 | 9,800 |
2013/09/05 | 144 | 147 | 144 | 145 | 12,700 |
2013/09/04 | 144 | 145 | 143 | 144 | 3,300 |
2013/09/03 | 146 | 146 | 144 | 146 | 8,300 |
2013/09/02 | 144 | 146 | 140 | 143 | 21,400 |
2013/08/30 | 145 | 146 | 144 | 144 | 5,800 |
2013/08/29 | 144 | 145 | 142 | 145 | 11,800 |
2013/08/28 | 146 | 147 | 140 | 142 | 49,600 |
2013/08/27 | 149 | 149 | 146 | 147 | 1,500 |
2013/08/26 | 149 | 150 | 146 | 147 | 7,200 |
2013/08/23 | 148 | 149 | 148 | 149 | 3,200 |
2013/08/22 | 151 | 151 | 144 | 147 | 23,700 |
2013/08/21 | 150 | 152 | 149 | 151 | 9,100 |
2013/08/20 | 157 | 157 | 150 | 151 | 64,100 |
2013/08/19 | 148 | 156 | 148 | 155 | 51,700 |
2013/08/16 | 146 | 149 | 145 | 149 | 10,900 |
2013/08/15 | 150 | 150 | 146 | 148 | 9,100 |
2013/08/14 | 150 | 150 | 147 | 149 | 13,200 |
2013/08/13 | 147 | 149 | 143 | 148 | 11,200 |
2013/08/12 | 145 | 152 | 144 | 147 | 99,900 |
2013/08/09 | 147 | 151 | 147 | 150 | 29,300 |
2013/08/08 | 146 | 148 | 146 | 147 | 3,100 |
2013/08/07 | 148 | 149 | 146 | 149 | 10,800 |
2013/08/06 | 147 | 149 | 146 | 149 | 7,700 |
2013/08/05 | 150 | 151 | 149 | 150 | 8,100 |
2013/08/02 | 147 | 150 | 146 | 150 | 32,800 |
2013/08/01 | 146 | 146 | 142 | 144 | 7,300 |
2013/07/31 | 140 | 144 | 139 | 143 | 8,800 |
2013/07/30 | 138 | 143 | 138 | 141 | 11,000 |
2013/07/29 | 145 | 148 | 138 | 141 | 39,900 |
2013/07/26 | 150 | 152 | 148 | 148 | 27,300 |
2013/07/25 | 153 | 153 | 152 | 153 | 5,600 |
2013/07/24 | 153 | 153 | 151 | 153 | 8,200 |
2013/07/23 | 152 | 154 | 152 | 152 | 4,500 |
2013/07/22 | 155 | 155 | 153 | 153 | 14,200 |
2013/07/19 | 155 | 155 | 152 | 155 | 37,800 |
2013/07/18 | 153 | 157 | 153 | 157 | 34,800 |
2013/07/17 | 157 | 157 | 152 | 157 | 23,400 |
2013/07/16 | 152 | 156 | 151 | 155 | 46,500 |
2013/07/12 | 154 | 154 | 152 | 153 | 12,100 |
2013/07/11 | 154 | 158 | 153 | 155 | 35,600 |
2013/07/10 | 157 | 157 | 153 | 157 | 34,000 |
2013/07/09 | 154 | 158 | 151 | 158 | 47,900 |
2013/07/08 | 155 | 156 | 154 | 154 | 20,700 |
2013/07/05 | 146 | 155 | 145 | 155 | 126,600 |
2013/07/04 | 145 | 146 | 144 | 146 | 8,400 |
2013/07/03 | 145 | 146 | 143 | 145 | 20,800 |
2013/07/02 | 143 | 146 | 139 | 146 | 43,000 |
2013/07/01 | 140 | 143 | 140 | 142 | 40,400 |
2013/06/28 | 139 | 141 | 135 | 141 | 58,600 |
2013/06/27 | 133 | 138 | 131 | 138 | 24,700 |
2013/06/26 | 139 | 141 | 133 | 133 | 34,200 |
2013/06/25 | 140 | 144 | 135 | 138 | 59,300 |
2013/06/24 | 144 | 151 | 143 | 143 | 25,100 |
2013/06/21 | 140 | 147 | 138 | 144 | 59,900 |
2013/06/20 | 144 | 147 | 144 | 144 | 42,200 |
2013/06/19 | 146 | 149 | 143 | 145 | 29,500 |
2013/06/18 | 144 | 147 | 140 | 147 | 46,200 |
2013/06/17 | 138 | 143 | 137 | 143 | 38,100 |
2013/06/14 | 140 | 140 | 130 | 137 | 115,500 |
2013/06/13 | 133 | 136 | 128 | 136 | 23,500 |
2013/06/12 | 131 | 138 | 131 | 137 | 25,900 |
2013/06/11 | 136 | 139 | 133 | 137 | 48,000 |
2013/06/10 | 138 | 139 | 133 | 139 | 48,500 |
2013/06/07 | 126 | 134 | 119 | 130 | 157,500 |
2013/06/06 | 146 | 148 | 130 | 136 | 184,400 |
2013/06/05 | 151 | 153 | 148 | 150 | 15,500 |
2013/06/04 | 147 | 153 | 144 | 153 | 69,600 |
2013/06/03 | 152 | 154 | 149 | 149 | 64,600 |
2013/05/31 | 155 | 158 | 155 | 157 | 32,400 |
2013/05/30 | 154 | 161 | 154 | 155 | 66,500 |
2013/05/29 | 157 | 161 | 154 | 161 | 60,000 |
2013/05/28 | 150 | 156 | 150 | 154 | 25,500 |
2013/05/27 | 153 | 156 | 148 | 151 | 49,600 |
2013/05/24 | 156 | 160 | 142 | 151 | 133,600 |
2013/05/23 | 171 | 171 | 151 | 152 | 292,200 |
2013/05/22 | 180 | 180 | 170 | 171 | 142,300 |
2013/05/21 | 175 | 178 | 172 | 178 | 247,800 |
2013/05/20 | 170 | 173 | 165 | 173 | 300,300 |
2013/05/17 | 155 | 163 | 150 | 163 | 206,300 |
2013/05/16 | 156 | 160 | 145 | 155 | 296,800 |
2013/05/15 | 173 | 177 | 148 | 150 | 1,404,600 |
2013/05/14 | 146 | 150 | 143 | 148 | 80,500 |
2013/05/13 | 145 | 149 | 144 | 147 | 98,600 |
2013/05/10 | 138 | 145 | 138 | 143 | 62,100 |
2013/05/09 | 140 | 140 | 137 | 139 | 36,400 |
2013/05/08 | 139 | 141 | 136 | 138 | 31,200 |
2013/05/07 | 136 | 141 | 136 | 140 | 53,500 |
2013/05/02 | 135 | 137 | 134 | 136 | 29,500 |
2013/05/01 | 138 | 140 | 134 | 134 | 73,700 |
2013/04/30 | 134 | 138 | 131 | 137 | 86,600 |
2013/04/26 | 139 | 140 | 132 | 134 | 220,700 |
2013/04/25 | 158 | 168 | 135 | 140 | 1,447,200 |
2013/04/24 | 130 | 133 | 130 | 133 | 47,600 |
2013/04/23 | 129 | 131 | 128 | 131 | 22,800 |
2013/04/22 | 131 | 131 | 127 | 129 | 49,200 |
2013/04/19 | 123 | 132 | 123 | 129 | 74,800 |
2013/04/18 | 125 | 126 | 124 | 124 | 37,200 |
2013/04/17 | 130 | 132 | 125 | 128 | 110,100 |
2013/04/16 | 123 | 130 | 121 | 129 | 66,600 |
2013/04/15 | 124 | 125 | 121 | 125 | 24,100 |
2013/04/12 | 122 | 123 | 120 | 123 | 28,100 |
2013/04/11 | 123 | 125 | 120 | 123 | 36,800 |
2013/04/10 | 120 | 125 | 117 | 124 | 166,000 |
2013/04/09 | 113 | 119 | 113 | 119 | 138,600 |
2013/04/08 | 112 | 115 | 111 | 112 | 64,600 |
2013/04/05 | 111 | 112 | 109 | 112 | 39,400 |
2013/04/04 | 109 | 109 | 105 | 109 | 23,000 |
2013/04/03 | 106 | 110 | 106 | 108 | 36,100 |
2013/04/02 | 109 | 109 | 107 | 107 | 31,800 |
2013/04/01 | 112 | 112 | 107 | 109 | 32,100 |
2013/03/29 | 111 | 112 | 109 | 111 | 24,000 |
2013/03/28 | 113 | 113 | 111 | 111 | 2,300 |
2013/03/27 | 111 | 113 | 111 | 111 | 5,900 |
2013/03/26 | 112 | 112 | 111 | 111 | 12,100 |
2013/03/25 | 111 | 113 | 110 | 113 | 20,900 |
2013/03/22 | 112 | 112 | 111 | 111 | 34,400 |
2013/03/21 | 113 | 115 | 113 | 113 | 27,900 |
2013/03/19 | 114 | 114 | 113 | 113 | 21,600 |
2013/03/18 | 116 | 116 | 113 | 113 | 48,800 |
2013/03/15 | 114 | 116 | 113 | 116 | 46,800 |
2013/03/14 | 113 | 114 | 112 | 113 | 47,300 |
2013/03/13 | 111 | 113 | 110 | 113 | 50,000 |
2013/03/12 | 110 | 113 | 109 | 110 | 57,700 |
2013/03/11 | 110 | 111 | 108 | 110 | 84,700 |
2013/03/08 | 111 | 112 | 108 | 111 | 38,100 |
2013/03/07 | 111 | 111 | 110 | 110 | 10,700 |
2013/03/06 | 112 | 112 | 110 | 110 | 13,500 |
2013/03/05 | 109 | 113 | 109 | 110 | 39,300 |
2013/03/04 | 112 | 112 | 110 | 111 | 12,800 |
2013/03/01 | 111 | 111 | 110 | 111 | 15,000 |
2013/02/28 | 110 | 111 | 108 | 111 | 19,300 |
2013/02/27 | 110 | 110 | 108 | 109 | 1,600 |
2013/02/26 | 109 | 110 | 108 | 109 | 9,000 |
2013/02/25 | 110 | 111 | 108 | 109 | 49,700 |
2013/02/22 | 107 | 108 | 106 | 108 | 21,700 |
2013/02/21 | 108 | 109 | 107 | 107 | 6,200 |
2013/02/20 | 106 | 109 | 106 | 109 | 14,200 |
2013/02/19 | 107 | 107 | 106 | 107 | 10,500 |
2013/02/18 | 104 | 105 | 101 | 105 | 23,600 |
2013/02/15 | 104 | 106 | 102 | 104 | 62,400 |
2013/02/14 | 106 | 106 | 102 | 103 | 84,500 |
2013/02/13 | 109 | 112 | 108 | 109 | 67,000 |
2013/02/12 | 111 | 112 | 110 | 110 | 42,000 |
2013/02/08 | 111 | 111 | 109 | 109 | 22,400 |
2013/02/07 | 112 | 112 | 111 | 111 | 13,700 |
2013/02/06 | 111 | 111 | 109 | 110 | 61,900 |
2013/02/05 | 114 | 114 | 110 | 110 | 93,200 |
2013/02/04 | 113 | 115 | 112 | 113 | 54,700 |
2013/02/01 | 112 | 113 | 110 | 113 | 34,200 |
2013/01/31 | 111 | 112 | 110 | 112 | 10,900 |
2013/01/30 | 111 | 112 | 109 | 111 | 27,800 |
2013/01/29 | 113 | 113 | 111 | 111 | 36,600 |
2013/01/28 | 113 | 113 | 112 | 112 | 30,300 |
2013/01/25 | 112 | 114 | 112 | 113 | 19,800 |
2013/01/24 | 109 | 114 | 109 | 113 | 88,200 |
2013/01/23 | 111 | 111 | 108 | 109 | 46,900 |
2013/01/22 | 112 | 112 | 110 | 112 | 10,700 |
2013/01/21 | 109 | 111 | 109 | 111 | 21,900 |
2013/01/18 | 111 | 113 | 107 | 109 | 73,100 |
2013/01/17 | 110 | 111 | 109 | 109 | 31,000 |
2013/01/16 | 114 | 114 | 109 | 109 | 109,100 |
2013/01/15 | 110 | 116 | 110 | 116 | 147,600 |
2013/01/11 | 113 | 113 | 106 | 111 | 85,600 |
2013/01/10 | 109 | 111 | 107 | 111 | 53,800 |
2013/01/09 | 108 | 109 | 107 | 107 | 33,900 |
2013/01/08 | 108 | 111 | 108 | 108 | 53,800 |
2013/01/07 | 108 | 109 | 107 | 109 | 41,800 |
2013/01/04 | 108 | 108 | 106 | 106 | 33,600 |