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 |
---|---|---|---|---|---|
2014/12/30 | 282 | 285 | 278 | 282 | 41,300 |
2014/12/29 | 287 | 287 | 280 | 285 | 50,000 |
2014/12/26 | 275 | 285 | 271 | 283 | 76,300 |
2014/12/25 | 273 | 278 | 266 | 267 | 159,500 |
2014/12/24 | 285 | 289 | 279 | 279 | 66,800 |
2014/12/22 | 294 | 294 | 282 | 283 | 81,500 |
2014/12/19 | 277 | 291 | 276 | 290 | 114,900 |
2014/12/18 | 265 | 273 | 264 | 273 | 51,300 |
2014/12/17 | 264 | 268 | 260 | 261 | 63,300 |
2014/12/16 | 264 | 269 | 261 | 264 | 81,200 |
2014/12/15 | 273 | 275 | 261 | 270 | 190,100 |
2014/12/12 | 283 | 287 | 280 | 280 | 48,500 |
2014/12/11 | 272 | 288 | 272 | 287 | 77,600 |
2014/12/10 | 277 | 286 | 275 | 281 | 103,500 |
2014/12/09 | 295 | 298 | 278 | 280 | 211,500 |
2014/12/08 | 299 | 304 | 293 | 299 | 136,800 |
2014/12/05 | 292 | 298 | 287 | 292 | 131,200 |
2014/12/04 | 308 | 309 | 285 | 294 | 307,900 |
2014/12/03 | 299 | 315 | 298 | 306 | 187,700 |
2014/12/02 | 295 | 305 | 294 | 298 | 146,200 |
2014/12/01 | 302 | 308 | 293 | 300 | 270,900 |
2014/11/28 | 315 | 323 | 299 | 308 | 373,100 |
2014/11/27 | 300 | 333 | 295 | 320 | 851,300 |
2014/11/26 | 298 | 298 | 285 | 291 | 233,900 |
2014/11/25 | 294 | 299 | 284 | 294 | 387,500 |
2014/11/21 | 271 | 289 | 264 | 289 | 308,500 |
2014/11/20 | 273 | 277 | 269 | 271 | 229,400 |
2014/11/19 | 266 | 296 | 260 | 273 | 1,467,600 |
2014/11/18 | 265 | 275 | 260 | 267 | 536,100 |
2014/11/17 | 246 | 280 | 239 | 262 | 2,175,100 |
2014/11/14 | 235 | 245 | 229 | 235 | 459,500 |
2014/11/13 | 226 | 228 | 220 | 224 | 68,800 |
2014/11/12 | 233 | 233 | 224 | 228 | 56,300 |
2014/11/11 | 232 | 234 | 229 | 232 | 59,900 |
2014/11/10 | 236 | 236 | 229 | 234 | 80,200 |
2014/11/07 | 233 | 237 | 227 | 235 | 88,200 |
2014/11/06 | 228 | 232 | 225 | 230 | 97,200 |
2014/11/05 | 218 | 226 | 218 | 226 | 80,200 |
2014/11/04 | 223 | 225 | 216 | 218 | 93,300 |
2014/10/31 | 206 | 212 | 204 | 212 | 79,200 |
2014/10/30 | 207 | 208 | 205 | 206 | 21,300 |
2014/10/29 | 203 | 208 | 203 | 208 | 33,500 |
2014/10/28 | 201 | 206 | 200 | 203 | 25,000 |
2014/10/27 | 208 | 209 | 200 | 203 | 19,000 |
2014/10/24 | 206 | 206 | 202 | 204 | 8,000 |
2014/10/23 | 203 | 205 | 201 | 204 | 12,500 |
2014/10/22 | 201 | 207 | 201 | 205 | 22,300 |
2014/10/21 | 200 | 205 | 196 | 197 | 22,000 |
2014/10/20 | 199 | 203 | 196 | 200 | 33,100 |
2014/10/17 | 198 | 198 | 189 | 190 | 27,800 |
2014/10/16 | 199 | 200 | 193 | 194 | 87,100 |
2014/10/15 | 202 | 208 | 202 | 203 | 53,700 |
2014/10/14 | 201 | 204 | 197 | 201 | 96,900 |
2014/10/10 | 207 | 211 | 205 | 208 | 129,900 |
2014/10/09 | 233 | 235 | 215 | 215 | 138,100 |
2014/10/08 | 230 | 234 | 229 | 232 | 42,000 |
2014/10/07 | 241 | 244 | 232 | 234 | 87,400 |
2014/10/06 | 235 | 253 | 235 | 242 | 322,300 |
2014/10/03 | 226 | 230 | 224 | 226 | 40,400 |
2014/10/02 | 223 | 234 | 220 | 227 | 124,800 |
2014/10/01 | 245 | 255 | 232 | 233 | 160,200 |
2014/09/30 | 250 | 258 | 238 | 242 | 403,600 |
2014/09/29 | 240 | 256 | 234 | 247 | 573,400 |
2014/09/26 | 219 | 263 | 218 | 238 | 1,402,500 |
2014/09/25 | 219 | 223 | 219 | 221 | 56,900 |
2014/09/24 | 217 | 219 | 215 | 219 | 54,400 |
2014/09/22 | 219 | 221 | 216 | 218 | 37,500 |
2014/09/19 | 220 | 223 | 216 | 217 | 73,900 |
2014/09/18 | 221 | 222 | 217 | 218 | 79,600 |
2014/09/17 | 220 | 222 | 217 | 218 | 65,800 |
2014/09/16 | 216 | 222 | 214 | 220 | 93,900 |
2014/09/12 | 217 | 220 | 214 | 214 | 75,600 |
2014/09/11 | 223 | 223 | 217 | 218 | 88,400 |
2014/09/10 | 226 | 226 | 216 | 220 | 304,600 |
2014/09/09 | 203 | 234 | 203 | 228 | 973,300 |
2014/09/08 | 198 | 202 | 198 | 202 | 44,800 |
2014/09/05 | 198 | 203 | 197 | 197 | 28,200 |
2014/09/04 | 197 | 200 | 197 | 198 | 15,000 |
2014/09/03 | 204 | 204 | 196 | 196 | 52,300 |
2014/09/02 | 204 | 205 | 203 | 203 | 14,600 |
2014/09/01 | 202 | 203 | 199 | 203 | 44,300 |
2014/08/29 | 206 | 206 | 202 | 203 | 37,900 |
2014/08/28 | 206 | 208 | 203 | 206 | 63,600 |
2014/08/27 | 198 | 202 | 198 | 202 | 72,100 |
2014/08/26 | 194 | 198 | 194 | 196 | 22,600 |
2014/08/25 | 190 | 194 | 190 | 194 | 34,800 |
2014/08/22 | 190 | 193 | 187 | 193 | 21,700 |
2014/08/21 | 187 | 192 | 187 | 190 | 39,000 |
2014/08/20 | 188 | 191 | 187 | 189 | 8,900 |
2014/08/19 | 189 | 190 | 187 | 188 | 23,500 |
2014/08/18 | 183 | 190 | 183 | 190 | 45,200 |
2014/08/15 | 183 | 184 | 181 | 184 | 25,500 |
2014/08/14 | 182 | 183 | 181 | 183 | 21,600 |
2014/08/13 | 183 | 184 | 180 | 181 | 24,300 |
2014/08/12 | 188 | 188 | 179 | 182 | 63,300 |
2014/08/11 | 190 | 190 | 180 | 185 | 136,100 |
2014/08/08 | 202 | 202 | 194 | 196 | 47,800 |
2014/08/07 | 199 | 203 | 195 | 199 | 81,400 |
2014/08/06 | 206 | 207 | 195 | 202 | 135,500 |
2014/08/05 | 209 | 211 | 205 | 208 | 50,100 |
2014/08/04 | 215 | 215 | 209 | 211 | 13,400 |
2014/08/01 | 208 | 213 | 205 | 211 | 58,700 |
2014/07/31 | 214 | 215 | 210 | 211 | 44,300 |
2014/07/30 | 216 | 217 | 212 | 212 | 50,300 |
2014/07/29 | 218 | 220 | 213 | 215 | 68,400 |
2014/07/28 | 219 | 220 | 216 | 217 | 20,000 |
2014/07/25 | 217 | 224 | 212 | 219 | 117,300 |
2014/07/24 | 226 | 226 | 218 | 219 | 62,000 |
2014/07/23 | 219 | 225 | 214 | 224 | 103,400 |
2014/07/22 | 211 | 221 | 211 | 219 | 81,300 |
2014/07/18 | 211 | 215 | 209 | 211 | 52,400 |
2014/07/17 | 219 | 219 | 213 | 214 | 50,100 |
2014/07/16 | 219 | 220 | 217 | 218 | 29,800 |
2014/07/15 | 219 | 221 | 217 | 219 | 64,300 |
2014/07/14 | 211 | 220 | 210 | 220 | 77,000 |
2014/07/11 | 208 | 213 | 206 | 212 | 110,300 |
2014/07/10 | 209 | 222 | 209 | 213 | 167,600 |
2014/07/09 | 211 | 214 | 207 | 207 | 77,100 |
2014/07/08 | 223 | 223 | 208 | 213 | 272,200 |
2014/07/07 | 202 | 215 | 200 | 212 | 137,700 |
2014/07/04 | 199 | 201 | 196 | 200 | 71,000 |
2014/07/03 | 199 | 200 | 196 | 198 | 17,900 |
2014/07/02 | 200 | 201 | 197 | 199 | 49,800 |
2014/07/01 | 194 | 202 | 194 | 199 | 82,800 |
2014/06/30 | 191 | 196 | 191 | 195 | 37,900 |
2014/06/27 | 195 | 198 | 189 | 194 | 81,500 |
2014/06/26 | 198 | 202 | 196 | 197 | 79,300 |
2014/06/25 | 201 | 203 | 200 | 201 | 32,700 |
2014/06/24 | 203 | 204 | 201 | 204 | 36,700 |
2014/06/23 | 206 | 207 | 202 | 203 | 54,200 |
2014/06/20 | 206 | 208 | 205 | 205 | 33,200 |
2014/06/19 | 204 | 207 | 203 | 205 | 45,500 |
2014/06/18 | 208 | 208 | 203 | 207 | 115,400 |
2014/06/17 | 208 | 210 | 204 | 209 | 52,500 |
2014/06/16 | 211 | 212 | 206 | 208 | 104,700 |
2014/06/13 | 207 | 211 | 207 | 211 | 53,200 |
2014/06/12 | 211 | 211 | 206 | 211 | 42,000 |
2014/06/11 | 215 | 215 | 209 | 211 | 46,700 |
2014/06/10 | 217 | 220 | 213 | 214 | 61,000 |
2014/06/09 | 219 | 221 | 214 | 214 | 79,100 |
2014/06/06 | 210 | 215 | 208 | 215 | 78,300 |
2014/06/05 | 213 | 213 | 200 | 209 | 119,600 |
2014/06/04 | 217 | 220 | 213 | 215 | 89,200 |
2014/06/03 | 227 | 233 | 215 | 221 | 284,300 |
2014/06/02 | 206 | 228 | 205 | 219 | 309,600 |
2014/05/30 | 196 | 205 | 194 | 204 | 184,100 |
2014/05/29 | 191 | 194 | 186 | 192 | 120,200 |
2014/05/28 | 190 | 192 | 189 | 190 | 123,400 |
2014/05/27 | 184 | 190 | 182 | 186 | 97,700 |
2014/05/26 | 177 | 184 | 177 | 183 | 87,800 |
2014/05/23 | 175 | 177 | 174 | 177 | 60,900 |
2014/05/22 | 178 | 181 | 175 | 175 | 91,600 |
2014/05/21 | 186 | 187 | 172 | 177 | 349,000 |
2014/05/20 | 168 | 173 | 167 | 171 | 91,600 |
2014/05/19 | 181 | 184 | 167 | 170 | 315,600 |
2014/05/16 | 200 | 202 | 183 | 185 | 659,300 |
2014/05/15 | 207 | 229 | 204 | 229 | 371,200 |
2014/05/14 | 205 | 215 | 202 | 208 | 152,900 |
2014/05/13 | 198 | 203 | 192 | 201 | 135,800 |
2014/05/12 | 203 | 205 | 197 | 198 | 61,100 |
2014/05/09 | 200 | 205 | 197 | 201 | 77,700 |
2014/05/08 | 202 | 207 | 200 | 200 | 67,000 |
2014/05/07 | 201 | 203 | 199 | 201 | 43,800 |
2014/05/02 | 202 | 205 | 200 | 204 | 67,800 |
2014/05/01 | 199 | 204 | 197 | 204 | 85,200 |
2014/04/30 | 208 | 208 | 196 | 201 | 110,300 |
2014/04/28 | 208 | 208 | 203 | 203 | 61,500 |
2014/04/25 | 213 | 213 | 205 | 208 | 101,700 |
2014/04/24 | 218 | 219 | 213 | 214 | 70,700 |
2014/04/23 | 219 | 224 | 217 | 218 | 48,600 |
2014/04/22 | 217 | 225 | 215 | 216 | 116,900 |
2014/04/21 | 230 | 230 | 219 | 219 | 175,500 |
2014/04/18 | 224 | 232 | 222 | 226 | 217,200 |
2014/04/17 | 216 | 228 | 212 | 220 | 327,900 |
2014/04/16 | 213 | 219 | 207 | 211 | 315,700 |
2014/04/15 | 240 | 245 | 201 | 215 | 1,247,800 |
2014/04/14 | 242 | 248 | 239 | 248 | 50,800 |
2014/04/11 | 238 | 251 | 237 | 247 | 84,800 |
2014/04/10 | 261 | 261 | 241 | 248 | 131,700 |
2014/04/09 | 260 | 260 | 252 | 255 | 104,300 |
2014/04/08 | 258 | 263 | 257 | 261 | 68,400 |
2014/04/07 | 268 | 269 | 260 | 262 | 78,400 |
2014/04/04 | 275 | 277 | 266 | 273 | 87,400 |
2014/04/03 | 286 | 286 | 278 | 278 | 56,600 |
2014/04/02 | 287 | 287 | 282 | 286 | 43,400 |
2014/04/01 | 281 | 287 | 279 | 285 | 111,700 |
2014/03/31 | 275 | 278 | 270 | 277 | 83,100 |
2014/03/28 | 258 | 269 | 258 | 268 | 34,000 |
2014/03/27 | 254 | 260 | 250 | 260 | 69,900 |
2014/03/26 | 267 | 267 | 256 | 259 | 45,700 |
2014/03/25 | 267 | 268 | 261 | 265 | 111,400 |
2014/03/24 | 256 | 260 | 255 | 256 | 105,100 |
2014/03/20 | 271 | 272 | 251 | 253 | 179,800 |
2014/03/19 | 271 | 277 | 268 | 271 | 81,600 |
2014/03/18 | 273 | 276 | 266 | 268 | 95,200 |
2014/03/17 | 273 | 280 | 264 | 269 | 144,900 |
2014/03/14 | 286 | 290 | 274 | 278 | 261,400 |
2014/03/13 | 310 | 314 | 302 | 302 | 186,500 |
2014/03/12 | 303 | 308 | 296 | 302 | 125,600 |
2014/03/11 | 305 | 308 | 302 | 306 | 145,900 |
2014/03/10 | 297 | 309 | 296 | 309 | 216,300 |
2014/03/07 | 297 | 300 | 291 | 292 | 213,300 |
2014/03/06 | 280 | 289 | 278 | 289 | 115,700 |
2014/03/05 | 285 | 289 | 275 | 280 | 135,600 |
2014/03/04 | 270 | 284 | 269 | 278 | 157,300 |
2014/03/03 | 270 | 279 | 262 | 275 | 291,800 |
2014/02/28 | 289 | 305 | 275 | 276 | 714,000 |
2014/02/27 | 280 | 335 | 272 | 305 | 2,169,800 |
2014/02/26 | 265 | 276 | 265 | 265 | 112,400 |
2014/02/25 | 273 | 276 | 268 | 269 | 147,000 |
2014/02/24 | 257 | 277 | 256 | 269 | 353,900 |
2014/02/21 | 273 | 273 | 252 | 255 | 327,500 |
2014/02/20 | 281 | 283 | 260 | 265 | 261,000 |
2014/02/19 | 280 | 290 | 276 | 277 | 194,700 |
2014/02/18 | 285 | 293 | 267 | 285 | 530,100 |
2014/02/17 | 305 | 308 | 279 | 287 | 644,300 |
2014/02/14 | 343 | 363 | 335 | 353 | 467,400 |
2014/02/13 | 343 | 345 | 324 | 335 | 171,800 |
2014/02/12 | 355 | 356 | 335 | 345 | 245,200 |
2014/02/10 | 335 | 352 | 329 | 347 | 203,400 |
2014/02/07 | 313 | 320 | 305 | 319 | 116,200 |
2014/02/06 | 290 | 308 | 290 | 303 | 105,700 |
2014/02/05 | 291 | 298 | 275 | 290 | 168,900 |
2014/02/04 | 260 | 305 | 254 | 275 | 483,300 |
2014/02/03 | 340 | 343 | 313 | 316 | 194,100 |
2014/01/31 | 362 | 366 | 337 | 356 | 118,000 |
2014/01/30 | 355 | 367 | 355 | 362 | 173,200 |
2014/01/29 | 358 | 366 | 354 | 366 | 148,800 |
2014/01/28 | 362 | 362 | 350 | 350 | 179,000 |
2014/01/27 | 346 | 367 | 344 | 354 | 252,100 |
2014/01/24 | 357 | 373 | 356 | 370 | 148,200 |
2014/01/23 | 363 | 364 | 356 | 363 | 100,500 |
2014/01/22 | 356 | 362 | 354 | 362 | 84,800 |
2014/01/21 | 370 | 374 | 357 | 357 | 168,600 |
2014/01/20 | 350 | 370 | 349 | 366 | 190,900 |
2014/01/17 | 349 | 350 | 341 | 350 | 77,700 |
2014/01/16 | 348 | 355 | 346 | 349 | 162,700 |
2014/01/15 | 368 | 371 | 351 | 352 | 172,600 |
2014/01/14 | 337 | 364 | 335 | 344 | 245,400 |
2014/01/10 | 337 | 351 | 336 | 345 | 124,900 |
2014/01/09 | 333 | 365 | 333 | 345 | 214,100 |
2014/01/08 | 343 | 343 | 331 | 338 | 181,000 |
2014/01/07 | 332 | 359 | 330 | 337 | 225,500 |
2014/01/06 | 368 | 370 | 327 | 340 | 602,500 |