6658 シライ電子工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	459	473	459	469	177,000	469
2022-12-29	452	461	447	456	120,700	456
2022-12-28	469	469	452	456	261,200	456
2022-12-27	472	475	463	464	148,000	464
2022-12-26	473	480	463	463	138,900	463
2022-12-23	478	481	465	468	228,200	468
2022-12-22	501	505	483	485	253,600	485
2022-12-21	500	504	488	496	233,200	496
2022-12-20	523	533	497	504	435,600	504
2022-12-19	545	546	522	525	286,700	525
2022-12-16	561	570	550	554	371,200	554
2022-12-15	569	586	568	573	204,900	573
2022-12-14	575	575	557	568	323,600	568
2022-12-13	590	594	576	576	238,300	576
2022-12-12	591	593	580	586	280,100	586
2022-12-09	590	612	588	598	333,000	598
2022-12-08	615	627	597	597	639,800	597
2022-12-07	568	613	565	605	714,200	605
2022-12-06	553	574	545	573	229,400	573
2022-12-05	577	580	552	560	246,000	560
2022-12-02	557	578	551	576	236,100	576
2022-12-01	575	584	562	565	325,400	565
2022-11-30	575	579	552	569	329,300	569
2022-11-29	559	579	559	566	283,100	566
2022-11-28	581	587	559	559	483,800	559
2022-11-25	589	602	577	587	593,600	587
2022-11-24	575	592	561	586	696,300	586
2022-11-22	566	615	557	577	3,591,200	577
2022-11-21	494	568	494	557	2,001,500	557
2022-11-18	483	503	483	490	242,100	490
2022-11-17	484	490	474	482	225,200	482
2022-11-16	496	503	481	490	281,000	490
2022-11-15	477	500	459	497	541,100	497
2022-11-14	510	513	477	477	875,600	477
2022-11-11	475	478	463	476	230,100	476
2022-11-10	468	471	462	469	48,600	469
2022-11-09	468	470	464	468	51,900	468
2022-11-08	470	475	466	466	67,400	466
2022-11-07	464	470	458	470	85,100	470
2022-11-04	451	463	451	461	47,200	461
2022-11-02	456	460	450	459	42,200	459
2022-11-01	450	461	445	460	107,500	460
2022-10-31	438	451	438	450	53,000	450
2022-10-28	444	445	432	436	105,800	436
2022-10-27	453	453	444	447	48,500	447
2022-10-26	462	463	447	452	107,000	452
2022-10-25	459	461	454	460	36,900	460
2022-10-24	451	458	448	455	72,700	455
2022-10-21	457	459	442	443	142,100	443
2022-10-20	464	464	456	457	76,600	457
2022-10-19	472	472	464	465	62,900	465
2022-10-18	471	475	468	472	81,800	472
2022-10-17	464	483	462	470	78,700	470
2022-10-14	468	477	462	469	80,400	469
2022-10-13	470	472	454	460	185,300	460
2022-10-12	505	505	472	472	449,700	472
2022-10-11	485	504	482	504	222,800	504
2022-10-07	488	494	481	486	279,700	486
2022-10-06	473	494	473	494	269,700	494
2022-10-05	480	484	472	474	75,000	474
2022-10-04	478	480	469	479	95,300	479
2022-10-03	465	477	461	475	92,100	475
2022-09-30	470	481	463	472	188,500	472
2022-09-29	479	496	474	475	291,500	475
2022-09-28	486	497	468	477	571,400	477
2022-09-27	457	500	450	494	741,600	494
2022-09-26	449	458	446	458	56,500	458
2022-09-22	446	456	441	454	65,700	454
2022-09-21	448	453	438	453	64,300	453
2022-09-20	450	451	441	448	57,900	448
2022-09-16	448	456	442	451	107,100	451
2022-09-15	446	451	443	448	52,800	448
2022-09-14	446	452	442	447	64,000	447
2022-09-13	457	460	451	453	44,700	453
2022-09-12	461	465	455	455	34,300	455
2022-09-09	446	457	446	457	42,800	457
2022-09-08	447	450	446	449	41,900	449
2022-09-07	445	445	435	442	29,300	442
2022-09-06	441	452	440	445	44,300	445
2022-09-05	441	450	437	441	49,300	441
2022-09-02	460	460	442	443	78,200	443
2022-09-01	467	471	455	455	93,300	455
2022-08-31	471	471	464	468	37,000	468
2022-08-30	461	471	458	468	65,400	468
2022-08-29	456	463	455	458	49,100	458
2022-08-26	482	482	468	468	65,100	468
2022-08-25	472	481	469	475	113,300	475
2022-08-24	468	474	465	465	101,300	465
2022-08-23	474	475	468	468	84,900	468
2022-08-22	472	483	470	480	85,600	480
2022-08-19	485	495	478	480	138,200	480
2022-08-18	465	483	463	483	148,300	483
2022-08-17	488	490	472	472	233,400	472
2022-08-16	486	503	485	492	304,300	492
2022-08-15	452	500	452	492	754,200	492
2022-08-12	435	461	429	450	490,800	450
2022-08-10	449	470	425	430	1,298,800	430
2022-08-09	421	424	411	417	215,700	417
2022-08-08	407	421	403	421	240,300	421
2022-08-05	400	413	395	411	194,200	411
2022-08-04	386	400	384	399	110,600	399
2022-08-03	384	388	379	383	48,600	383
2022-08-02	389	389	383	384	36,700	384
2022-08-01	386	391	384	389	48,300	389
2022-07-29	387	389	385	386	33,100	386
2022-07-28	394	394	380	386	100,100	386
2022-07-27	395	395	388	390	46,200	390
2022-07-26	390	395	387	393	50,700	393
2022-07-25	399	399	388	390	97,000	390
2022-07-22	397	404	394	402	128,500	402
2022-07-21	391	405	391	397	193,300	397
2022-07-20	393	406	388	395	418,800	395
2022-07-19	381	389	367	387	319,600	387
2022-07-15	392	394	381	384	265,500	384
2022-07-14	393	400	372	398	791,100	398
2022-07-13	372	409	365	388	1,578,800	388
2022-07-12	390	403	375	385	3,273,100	385
2022-07-11	315	325	315	323	63,300	323
2022-07-08	315	324	313	314	86,400	314
2022-07-07	320	321	306	313	159,600	313
2022-07-06	322	325	319	321	48,200	321
2022-07-05	327	330	322	322	67,700	322
2022-07-04	330	331	323	325	46,600	325
2022-07-01	339	339	326	335	68,300	335
2022-06-30	339	340	331	333	60,000	333
2022-06-29	342	344	339	339	19,100	339
2022-06-28	337	346	337	342	46,800	342
2022-06-27	343	346	338	338	50,800	338
2022-06-24	336	340	332	339	54,900	339
2022-06-23	339	343	333	336	44,700	336
2022-06-22	348	349	338	338	82,600	338
2022-06-21	337	353	337	346	66,300	346
2022-06-20	337	344	330	332	75,700	332
2022-06-17	335	339	330	338	91,300	338
2022-06-16	355	357	342	342	67,000	342
2022-06-15	356	356	348	349	42,400	349
2022-06-14	353	357	350	355	45,400	355
2022-06-13	365	365	355	360	48,300	360
2022-06-10	374	374	365	367	49,800	367
2022-06-09	373	375	370	373	37,200	373
2022-06-08	370	379	370	373	59,500	373
2022-06-07	369	374	367	368	59,900	368
2022-06-06	371	374	364	368	86,200	368
2022-06-03	375	392	370	373	245,800	373
2022-06-02	356	374	356	368	112,400	368
2022-06-01	360	363	354	356	66,300	356
2022-05-31	355	365	355	360	111,900	360
2022-05-30	355	358	348	355	62,000	355
2022-05-27	351	351	345	351	64,500	351
2022-05-26	351	356	345	345	66,100	345
2022-05-25	349	350	340	346	75,400	346
2022-05-24	356	357	346	347	75,100	347
2022-05-23	357	363	355	358	87,600	358
2022-05-20	348	355	346	355	91,900	355
2022-05-19	341	352	340	349	150,300	349
2022-05-18	343	360	337	355	239,700	355
2022-05-17	347	347	334	342	184,600	342
2022-05-16	367	382	347	349	574,000	349
2022-05-13	386	421	386	421	334,000	421
2022-05-12	382	395	380	385	80,700	385
2022-05-11	389	397	386	386	80,600	386
2022-05-10	388	395	377	393	52,100	393
2022-05-09	395	399	386	387	73,700	387
2022-05-06	389	403	381	403	83,600	403
2022-05-02	388	393	385	392	27,600	392
2022-04-28	385	393	378	392	73,900	392
2022-04-27	371	384	370	384	63,900	384
2022-04-26	376	384	372	382	82,200	382
2022-04-25	385	387	368	372	142,800	372
2022-04-22	392	395	385	393	77,000	393
2022-04-21	390	397	387	397	102,500	397
2022-04-20	401	404	390	391	169,800	391
2022-04-19	402	408	400	403	105,000	403
2022-04-18	402	410	398	410	49,300	410
2022-04-15	409	420	402	404	95,100	404
2022-04-14	419	420	412	414	40,900	414
2022-04-13	410	421	408	419	39,600	419
2022-04-12	406	410	402	404	51,700	404
2022-04-11	411	413	404	410	78,700	410
2022-04-08	416	422	412	419	41,500	419
2022-04-07	418	418	408	410	85,300	410
2022-04-06	435	435	418	423	76,200	423
2022-04-05	434	440	433	435	43,100	435
2022-04-04	435	438	431	431	47,000	431
2022-04-01	433	439	426	439	86,000	439
2022-03-31	448	449	440	443	54,100	443
2022-03-30	440	446	438	444	70,200	444
2022-03-29	436	442	435	438	54,300	438
2022-03-28	450	450	438	438	72,000	438
2022-03-25	452	452	438	449	118,600	449
2022-03-24	442	453	442	449	120,900	449
2022-03-23	440	452	439	450	183,200	450
2022-03-22	439	441	430	433	71,100	433
2022-03-18	431	437	430	434	76,700	434
2022-03-17	425	438	423	431	143,100	431
2022-03-16	418	422	413	419	80,600	419
2022-03-15	404	415	404	411	80,400	411
2022-03-14	400	412	399	407	114,900	407
2022-03-11	406	406	388	396	71,100	396
2022-03-10	400	407	399	402	99,300	402
2022-03-09	384	397	381	387	118,000	387
2022-03-08	382	404	381	384	158,400	384
2022-03-07	405	405	390	395	155,800	395
2022-03-04	431	433	410	412	180,500	412
2022-03-03	437	444	427	433	154,700	433
2022-03-02	428	439	426	431	123,900	431
2022-03-01	437	443	433	441	150,000	441
2022-02-28	424	437	421	436	161,000	436
2022-02-25	404	428	404	423	338,000	423
2022-02-24	412	418	393	395	336,700	395
2022-02-22	421	430	412	420	213,400	420
2022-02-21	414	433	411	433	194,100	433
2022-02-18	408	431	407	425	221,900	425
2022-02-17	430	435	416	420	380,800	420
2022-02-16	453	465	428	433	535,800	433
2022-02-15	495	495	435	437	893,900	437
2022-02-14	443	483	427	473	507,600	473
2022-02-10	453	461	444	454	258,200	454
2022-02-09	432	451	431	445	233,600	445
2022-02-08	433	439	427	429	100,400	429
2022-02-07	453	455	433	434	146,400	434
2022-02-04	434	455	431	453	150,900	453
2022-02-03	438	450	437	439	108,300	439
2022-02-02	434	452	431	446	199,000	446
2022-02-01	439	447	425	426	176,300	426
2022-01-31	417	438	416	431	160,300	431
2022-01-28	411	421	393	420	285,000	420
2022-01-27	430	438	405	410	375,700	410
2022-01-26	417	441	413	437	360,400	437
2022-01-25	422	437	413	418	422,000	418
2022-01-24	435	438	422	426	500,700	426
2022-01-21	500	500	441	443	2,002,400	443
2022-01-20	440	506	421	506	1,494,900	506
2022-01-19	440	443	425	426	337,800	426
2022-01-18	452	461	445	450	249,100	450
2022-01-17	479	479	458	459	182,800	459
2022-01-14	471	478	463	476	211,000	476
2022-01-13	483	491	480	485	237,500	485
2022-01-12	476	492	470	487	378,400	487
2022-01-11	454	476	452	454	249,700	454
2022-01-07	463	474	449	461	383,300	461
2022-01-06	467	475	449	459	772,800	459
2022-01-05	518	523	484	490	735,800	490
2022-01-04	528	537	513	520	463,700	520

分割・併合履歴： [2006-08-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31