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 |
---|---|---|---|---|---|
2016/12/30 | 293 | 298 | 292 | 294 | 131,600 |
2016/12/29 | 295 | 295 | 292 | 294 | 98,600 |
2016/12/28 | 297 | 299 | 294 | 298 | 80,900 |
2016/12/27 | 292 | 295 | 291 | 293 | 103,200 |
2016/12/26 | 294 | 298 | 289 | 293 | 129,200 |
2016/12/22 | 296 | 296 | 291 | 293 | 103,900 |
2016/12/21 | 298 | 301 | 296 | 296 | 102,700 |
2016/12/20 | 300 | 301 | 297 | 298 | 139,800 |
2016/12/19 | 302 | 306 | 298 | 298 | 195,600 |
2016/12/16 | 309 | 311 | 304 | 306 | 199,100 |
2016/12/15 | 318 | 318 | 308 | 310 | 228,400 |
2016/12/14 | 311 | 316 | 306 | 311 | 143,500 |
2016/12/13 | 314 | 316 | 312 | 312 | 132,200 |
2016/12/12 | 321 | 323 | 314 | 318 | 185,200 |
2016/12/09 | 310 | 319 | 309 | 318 | 349,400 |
2016/12/08 | 315 | 319 | 308 | 309 | 219,300 |
2016/12/07 | 304 | 309 | 304 | 307 | 137,600 |
2016/12/06 | 299 | 309 | 299 | 306 | 236,900 |
2016/12/05 | 299 | 303 | 298 | 299 | 131,800 |
2016/12/02 | 303 | 303 | 300 | 300 | 128,800 |
2016/12/01 | 306 | 308 | 303 | 306 | 109,400 |
2016/11/30 | 300 | 310 | 300 | 303 | 207,400 |
2016/11/29 | 301 | 302 | 298 | 300 | 102,800 |
2016/11/28 | 299 | 303 | 297 | 300 | 110,900 |
2016/11/25 | 302 | 303 | 298 | 298 | 134,900 |
2016/11/24 | 306 | 306 | 301 | 303 | 219,100 |
2016/11/22 | 308 | 310 | 298 | 304 | 273,400 |
2016/11/21 | 313 | 313 | 308 | 309 | 141,800 |
2016/11/18 | 317 | 320 | 310 | 313 | 216,400 |
2016/11/17 | 314 | 314 | 307 | 311 | 142,600 |
2016/11/16 | 302 | 325 | 302 | 310 | 754,000 |
2016/11/15 | 288 | 300 | 288 | 296 | 262,400 |
2016/11/14 | 310 | 313 | 307 | 312 | 186,500 |
2016/11/11 | 313 | 314 | 306 | 307 | 108,000 |
2016/11/10 | 306 | 314 | 302 | 306 | 268,800 |
2016/11/09 | 318 | 323 | 275 | 290 | 587,200 |
2016/11/08 | 311 | 317 | 308 | 310 | 126,700 |
2016/11/07 | 305 | 319 | 305 | 308 | 205,600 |
2016/11/04 | 307 | 309 | 304 | 306 | 184,200 |
2016/11/02 | 314 | 318 | 309 | 313 | 227,600 |
2016/11/01 | 319 | 322 | 316 | 316 | 200,200 |
2016/10/31 | 325 | 333 | 320 | 322 | 338,900 |
2016/10/28 | 327 | 337 | 325 | 326 | 579,900 |
2016/10/27 | 320 | 328 | 316 | 325 | 572,200 |
2016/10/26 | 329 | 332 | 320 | 326 | 748,800 |
2016/10/25 | 310 | 352 | 310 | 333 | 4,372,100 |
2016/10/24 | 316 | 319 | 310 | 311 | 662,900 |
2016/10/21 | 334 | 341 | 321 | 324 | 3,339,300 |
2016/10/20 | 306 | 382 | 305 | 362 | 16,348,400 |
2016/10/19 | 310 | 314 | 304 | 305 | 250,700 |
2016/10/18 | 303 | 312 | 302 | 307 | 171,400 |
2016/10/17 | 310 | 310 | 303 | 305 | 166,400 |
2016/10/14 | 311 | 312 | 305 | 306 | 222,600 |
2016/10/13 | 309 | 314 | 307 | 310 | 253,400 |
2016/10/12 | 301 | 316 | 299 | 307 | 606,900 |
2016/10/11 | 306 | 320 | 303 | 303 | 399,100 |
2016/10/07 | 307 | 310 | 302 | 308 | 238,500 |
2016/10/06 | 316 | 325 | 307 | 310 | 634,400 |
2016/10/05 | 295 | 340 | 288 | 316 | 3,221,800 |
2016/10/04 | 303 | 303 | 291 | 294 | 311,900 |
2016/10/03 | 312 | 312 | 297 | 300 | 310,200 |
2016/09/30 | 315 | 315 | 303 | 304 | 407,400 |
2016/09/29 | 317 | 321 | 312 | 314 | 315,300 |
2016/09/28 | 324 | 328 | 316 | 320 | 366,100 |
2016/09/27 | 317 | 336 | 312 | 324 | 740,300 |
2016/09/26 | 327 | 337 | 320 | 325 | 491,300 |
2016/09/23 | 323 | 344 | 317 | 331 | 646,900 |
2016/09/21 | 320 | 325 | 312 | 320 | 530,800 |
2016/09/20 | 338 | 345 | 323 | 325 | 656,400 |
2016/09/16 | 365 | 366 | 340 | 345 | 1,005,400 |
2016/09/15 | 352 | 381 | 351 | 361 | 1,991,800 |
2016/09/14 | 343 | 392 | 338 | 351 | 2,923,300 |
2016/09/13 | 362 | 364 | 343 | 344 | 634,900 |
2016/09/12 | 361 | 376 | 347 | 350 | 1,533,600 |
2016/09/09 | 371 | 410 | 359 | 385 | 4,634,500 |
2016/09/08 | 452 | 470 | 381 | 385 | 11,750,700 |
2016/09/07 | 311 | 396 | 308 | 396 | 6,539,000 |
2016/09/06 | 318 | 328 | 308 | 316 | 980,300 |
2016/09/05 | 309 | 331 | 296 | 319 | 2,125,500 |
2016/09/02 | 324 | 333 | 303 | 310 | 2,121,700 |
2016/09/01 | 351 | 362 | 331 | 348 | 4,973,600 |
2016/08/31 | 367 | 388 | 335 | 343 | 5,820,500 |
2016/08/30 | 380 | 417 | 356 | 375 | 21,671,800 |
2016/08/29 | 372 | 401 | 365 | 366 | 21,672,800 |
2016/08/26 | 367 | 382 | 330 | 340 | 14,925,700 |
2016/08/25 | 334 | 406 | 323 | 373 | 43,679,200 |
2016/08/24 | 240 | 328 | 240 | 328 | 26,642,400 |
2016/08/23 | 276 | 320 | 245 | 248 | 27,091,500 |
2016/08/22 | 197 | 245 | 192 | 245 | 3,028,300 |
2016/08/19 | 200 | 200 | 193 | 195 | 94,500 |
2016/08/18 | 195 | 205 | 193 | 198 | 368,300 |
2016/08/17 | 200 | 202 | 196 | 197 | 220,300 |
2016/08/16 | 204 | 204 | 200 | 202 | 209,600 |
2016/08/15 | 207 | 207 | 204 | 206 | 97,900 |
2016/08/12 | 211 | 211 | 201 | 208 | 331,100 |
2016/08/10 | 223 | 225 | 213 | 213 | 531,300 |
2016/08/09 | 231 | 243 | 230 | 235 | 755,500 |
2016/08/08 | 232 | 234 | 224 | 230 | 391,100 |
2016/08/05 | 233 | 241 | 232 | 232 | 428,800 |
2016/08/04 | 239 | 244 | 231 | 236 | 724,500 |
2016/08/03 | 227 | 250 | 226 | 231 | 1,213,000 |
2016/08/02 | 237 | 251 | 229 | 233 | 2,132,600 |
2016/08/01 | 222 | 237 | 220 | 234 | 789,400 |
2016/07/29 | 238 | 245 | 224 | 237 | 1,802,600 |
2016/07/28 | 269 | 272 | 229 | 239 | 2,948,000 |
2016/07/27 | 280 | 293 | 254 | 266 | 6,460,300 |
2016/07/26 | 315 | 315 | 315 | 315 | 29,400 |
2016/07/25 | 395 | 395 | 395 | 395 | 194,800 |
2016/07/22 | 475 | 475 | 475 | 475 | 401,300 |
2016/07/21 | 395 | 395 | 395 | 395 | 346,200 |
2016/07/20 | 291 | 315 | 271 | 315 | 8,331,100 |
2016/07/19 | 232 | 235 | 218 | 235 | 1,525,800 |
2016/07/15 | 188 | 206 | 182 | 185 | 885,300 |
2016/07/14 | 176 | 200 | 172 | 183 | 979,700 |
2016/07/13 | 175 | 176 | 169 | 171 | 110,400 |
2016/07/12 | 178 | 184 | 171 | 174 | 476,700 |
2016/07/11 | 178 | 203 | 168 | 173 | 2,054,900 |
2016/07/08 | 161 | 162 | 158 | 159 | 17,200 |
2016/07/07 | 163 | 163 | 160 | 160 | 8,500 |
2016/07/06 | 160 | 164 | 160 | 161 | 12,300 |
2016/07/05 | 165 | 166 | 164 | 164 | 14,900 |
2016/07/04 | 164 | 165 | 161 | 165 | 20,600 |
2016/07/01 | 162 | 163 | 161 | 163 | 26,100 |
2016/06/30 | 161 | 162 | 159 | 159 | 26,500 |
2016/06/29 | 160 | 161 | 158 | 161 | 19,200 |
2016/06/28 | 152 | 157 | 152 | 157 | 17,400 |
2016/06/27 | 153 | 155 | 152 | 155 | 30,200 |
2016/06/24 | 168 | 168 | 148 | 149 | 44,400 |
2016/06/23 | 164 | 167 | 163 | 165 | 9,600 |
2016/06/22 | 167 | 167 | 162 | 167 | 11,600 |
2016/06/21 | 162 | 166 | 159 | 166 | 11,900 |
2016/06/20 | 159 | 164 | 157 | 161 | 41,300 |
2016/06/17 | 168 | 168 | 150 | 157 | 55,200 |
2016/06/16 | 175 | 176 | 155 | 155 | 37,500 |
2016/06/15 | 169 | 171 | 165 | 167 | 9,100 |
2016/06/14 | 175 | 178 | 166 | 169 | 41,200 |
2016/06/13 | 180 | 180 | 176 | 176 | 22,100 |
2016/06/10 | 182 | 184 | 181 | 183 | 30,700 |
2016/06/09 | 181 | 187 | 180 | 184 | 100,800 |
2016/06/08 | 177 | 183 | 177 | 181 | 32,300 |
2016/06/07 | 177 | 180 | 177 | 177 | 25,300 |
2016/06/06 | 180 | 180 | 176 | 178 | 36,300 |
2016/06/03 | 179 | 181 | 179 | 181 | 20,600 |
2016/06/02 | 183 | 183 | 178 | 180 | 22,900 |
2016/06/01 | 183 | 184 | 179 | 182 | 35,600 |
2016/05/31 | 182 | 185 | 182 | 182 | 16,500 |
2016/05/30 | 182 | 183 | 181 | 183 | 23,300 |
2016/05/27 | 184 | 184 | 181 | 183 | 13,400 |
2016/05/26 | 185 | 185 | 182 | 183 | 7,200 |
2016/05/25 | 183 | 185 | 181 | 181 | 25,000 |
2016/05/24 | 183 | 183 | 181 | 182 | 104,600 |
2016/05/23 | 182 | 183 | 181 | 183 | 5,900 |
2016/05/20 | 180 | 182 | 179 | 182 | 27,500 |
2016/05/19 | 178 | 181 | 178 | 180 | 11,500 |
2016/05/18 | 181 | 182 | 177 | 180 | 29,600 |
2016/05/17 | 180 | 183 | 180 | 181 | 4,200 |
2016/05/16 | 187 | 187 | 179 | 179 | 41,500 |
2016/05/13 | 179 | 183 | 179 | 183 | 15,900 |
2016/05/12 | 184 | 184 | 178 | 181 | 13,200 |
2016/05/11 | 179 | 182 | 179 | 181 | 17,500 |
2016/05/10 | 183 | 183 | 175 | 179 | 23,000 |
2016/05/09 | 178 | 183 | 178 | 182 | 6,400 |
2016/05/06 | 183 | 183 | 178 | 179 | 9,000 |
2016/05/02 | 179 | 179 | 174 | 179 | 24,400 |
2016/04/28 | 179 | 184 | 177 | 179 | 17,600 |
2016/04/27 | 178 | 182 | 178 | 181 | 9,000 |
2016/04/26 | 182 | 182 | 178 | 179 | 14,900 |
2016/04/25 | 182 | 183 | 181 | 181 | 25,100 |
2016/04/22 | 179 | 181 | 177 | 180 | 10,000 |
2016/04/21 | 179 | 182 | 178 | 179 | 9,700 |
2016/04/20 | 179 | 182 | 174 | 178 | 18,900 |
2016/04/19 | 183 | 183 | 179 | 181 | 11,400 |
2016/04/18 | 179 | 180 | 173 | 180 | 10,000 |
2016/04/15 | 180 | 180 | 177 | 180 | 13,400 |
2016/04/14 | 183 | 183 | 176 | 176 | 27,400 |
2016/04/13 | 180 | 181 | 178 | 180 | 14,800 |
2016/04/12 | 176 | 180 | 174 | 178 | 8,500 |
2016/04/11 | 180 | 180 | 175 | 178 | 14,100 |
2016/04/08 | 174 | 180 | 170 | 180 | 15,900 |
2016/04/07 | 175 | 179 | 175 | 176 | 900 |
2016/04/06 | 172 | 178 | 171 | 174 | 5,000 |
2016/04/05 | 186 | 186 | 174 | 174 | 34,600 |
2016/04/04 | 186 | 190 | 184 | 184 | 16,300 |
2016/04/01 | 196 | 196 | 190 | 191 | 20,200 |
2016/03/31 | 192 | 195 | 191 | 195 | 11,700 |
2016/03/30 | 197 | 197 | 190 | 190 | 51,400 |
2016/03/29 | 193 | 198 | 193 | 197 | 16,700 |
2016/03/28 | 205 | 205 | 199 | 200 | 31,900 |
2016/03/25 | 203 | 205 | 199 | 204 | 59,900 |
2016/03/24 | 197 | 206 | 195 | 206 | 67,900 |
2016/03/23 | 201 | 212 | 198 | 200 | 228,900 |
2016/03/22 | 181 | 196 | 181 | 193 | 127,500 |
2016/03/18 | 184 | 184 | 179 | 180 | 28,200 |
2016/03/17 | 185 | 187 | 181 | 185 | 17,900 |
2016/03/16 | 182 | 187 | 182 | 183 | 12,500 |
2016/03/15 | 182 | 186 | 181 | 183 | 32,900 |
2016/03/14 | 177 | 184 | 177 | 184 | 62,100 |
2016/03/11 | 172 | 180 | 172 | 179 | 33,000 |
2016/03/10 | 173 | 176 | 172 | 172 | 17,000 |
2016/03/09 | 176 | 176 | 170 | 173 | 61,000 |
2016/03/08 | 182 | 182 | 177 | 177 | 33,200 |
2016/03/07 | 181 | 182 | 178 | 181 | 79,600 |
2016/03/04 | 176 | 180 | 172 | 176 | 80,800 |
2016/03/03 | 174 | 176 | 170 | 176 | 44,800 |
2016/03/02 | 165 | 188 | 161 | 174 | 530,500 |
2016/03/01 | 162 | 164 | 160 | 162 | 28,500 |
2016/02/29 | 164 | 164 | 161 | 163 | 29,000 |
2016/02/26 | 163 | 164 | 161 | 162 | 13,800 |
2016/02/25 | 161 | 163 | 160 | 163 | 22,100 |
2016/02/24 | 162 | 165 | 158 | 164 | 9,000 |
2016/02/23 | 167 | 167 | 158 | 162 | 22,200 |
2016/02/22 | 162 | 165 | 162 | 164 | 11,600 |
2016/02/19 | 163 | 165 | 162 | 164 | 15,300 |
2016/02/18 | 166 | 167 | 160 | 164 | 34,000 |
2016/02/17 | 161 | 162 | 159 | 162 | 23,400 |
2016/02/16 | 162 | 185 | 157 | 163 | 125,200 |
2016/02/15 | 156 | 161 | 148 | 158 | 233,200 |
2016/02/12 | 170 | 175 | 166 | 166 | 70,600 |
2016/02/10 | 193 | 195 | 182 | 184 | 73,700 |
2016/02/09 | 198 | 200 | 193 | 194 | 35,200 |
2016/02/08 | 202 | 206 | 199 | 206 | 37,800 |
2016/02/05 | 209 | 209 | 201 | 204 | 34,400 |
2016/02/04 | 211 | 214 | 209 | 209 | 8,300 |
2016/02/03 | 211 | 214 | 209 | 214 | 28,700 |
2016/02/02 | 219 | 219 | 215 | 219 | 22,400 |
2016/02/01 | 219 | 219 | 215 | 219 | 18,400 |
2016/01/29 | 211 | 215 | 206 | 213 | 27,000 |
2016/01/28 | 213 | 213 | 208 | 211 | 9,300 |
2016/01/27 | 207 | 213 | 207 | 211 | 9,100 |
2016/01/26 | 205 | 209 | 205 | 205 | 11,600 |
2016/01/25 | 209 | 213 | 205 | 211 | 25,500 |
2016/01/22 | 200 | 207 | 198 | 207 | 62,700 |
2016/01/21 | 197 | 204 | 192 | 192 | 102,600 |
2016/01/20 | 215 | 219 | 199 | 203 | 75,200 |
2016/01/19 | 219 | 221 | 214 | 219 | 19,300 |
2016/01/18 | 209 | 214 | 203 | 214 | 42,300 |
2016/01/15 | 229 | 234 | 222 | 222 | 34,800 |
2016/01/14 | 228 | 232 | 223 | 229 | 79,900 |
2016/01/13 | 241 | 243 | 227 | 236 | 93,300 |
2016/01/12 | 239 | 239 | 221 | 225 | 96,400 |
2016/01/08 | 236 | 242 | 236 | 240 | 36,700 |
2016/01/07 | 241 | 244 | 238 | 241 | 30,000 |
2016/01/06 | 250 | 251 | 240 | 241 | 81,600 |
2016/01/05 | 255 | 255 | 250 | 250 | 28,100 |
2016/01/04 | 259 | 259 | 253 | 254 | 26,900 |