6658 シライ電子工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0426326826326830,900268
2021-08-0326326526026534,200265
2021-08-0226026225926119,000261
2021-07-3025926025726016,500260
2021-07-2925626025626013,700260
2021-07-2825726025525618,100256
2021-07-2725725725225718,600257
2021-07-2624925524925435,400254
2021-07-2125425625225222,000252
2021-07-2025325525225317,700253
2021-07-1925525925525716,700257
2021-07-162582582552564,400256
2021-07-1525725825525717,300257
2021-07-142582592572584,900258
2021-07-1325826025725923,600259
2021-07-1225625925425928,900259
2021-07-0925225624925365,300253
2021-07-0826026025425563,300255
2021-07-07274277259259464,300259
2021-07-0625726025725820,900258
2021-07-0525626025625814,100258
2021-07-0225725925625826,500258
2021-07-0126026025625715,900257
2021-06-3025926025726012,100260
2021-06-2925826025725819,800258
2021-06-282592622592609,300260
2021-06-2525626225426142,100261
2021-06-2426126225525623,400256
2021-06-2326226225926016,600260
2021-06-222592612582599,100259
2021-06-2125625925525742,500257
2021-06-1826226325926019,500260
2021-06-1726126626026328,300263
2021-06-1626226425826436,000264
2021-06-1526326626126619,600266
2021-06-1426626725726379,800263
2021-06-1127027126826839,200268
2021-06-1027027427027230,100272
2021-06-0927027326926920,600269
2021-06-0827527527027142,800271
2021-06-0727327426927139,200271
2021-06-04270276265273113,900273
2021-06-03258271258268100,900268
2021-06-0226026025725930,500259
2021-06-0125826025725834,500258
2021-05-3126126125725843,200258
2021-05-28261263259259107,800259
2021-05-27268268249263535,600263
2021-05-2627027126926914,300269
2021-05-2526727126627046,100270
2021-05-2426826926726711,400267
2021-05-2126826926626633,900266
2021-05-2026927026726825,300268
2021-05-1926527226526932,700269
2021-05-1826926926426640,800266
2021-05-17266275262265118,200265
2021-05-1426427225526889,700268
2021-05-1326226425525863,600258
2021-05-1226926925626289,000262
2021-05-1127027326526544,500265
2021-05-1027127226927031,100270
2021-05-0727027026526842,900268
2021-05-0627027226426882,900268
2021-04-3027027026426430,400264
2021-04-2827127126626640,500266
2021-04-2727127226926915,400269
2021-04-2626827226627132,000271
2021-04-2326526926526727,900267
2021-04-2226627026526853,000268
2021-04-21264267260263104,800263
2021-04-20274274264267192,300267
2021-04-19278292272274265,300274
2021-04-1627227326927224,700272
2021-04-15264273263273103,500273
2021-04-14275279263267184,700267
2021-04-13281285276276111,600276
2021-04-12288292279283201,500283
2021-04-09306316287288797,100288
2021-04-08292301287300547,300300
2021-04-0728329228328862,200288
2021-04-0628829128528543,300285
2021-04-05282293282288109,000288
2021-04-0228428828228657,000286
2021-04-0128528528028216,500282
2021-03-3128228328028219,300282
2021-03-3028028627628534,500285
2021-03-2928328327628232,600282
2021-03-2627728127627816,500278
2021-03-2527627627127516,600275
2021-03-2427827826827159,100271
2021-03-2329029228128177,800281
2021-03-2228629028428655,300286
2021-03-1928528828328631,700286
2021-03-1828729128328562,900285
2021-03-1729129228528562,800285
2021-03-16285291281290142,700290
2021-03-15279287277285177,600285
2021-03-1227228327228069,300280
2021-03-1127627626827327,800273
2021-03-1026627626627565,200275
2021-03-09260275256266124,900266
2021-03-0826226325826029,700260
2021-03-0526226225126058,000260
2021-03-0426826825526682,900266
2021-03-0326726926226857,600268
2021-03-0227427426626641,600266
2021-03-0127327326827247,000272
2021-02-2627327326727257,600272
2021-02-2527427727227726,600277
2021-02-2428028027127261,600272
2021-02-22276287273282108,200282
2021-02-1927927926927764,100277
2021-02-1828428427427672,900276
2021-02-1728028427628445,400284
2021-02-16281281272278101,200278
2021-02-15286289278281111,200281
2021-02-1228828928128679,200286
2021-02-1028829028428834,600288
2021-02-0928729128328566,600285
2021-02-08286300283288200,600288
2021-02-0528428427928255,400282
2021-02-0428828828228342,900283
2021-02-0328528928328551,400285
2021-02-02277294272287255,600287
2021-02-0126227426227269,000272
2021-01-29278279260264183,400264
2021-01-28282285278278102,700278
2021-01-2728628628328436,600284
2021-01-2628828828528638,600286
2021-01-2529029128328858,100288
2021-01-2228728928328982,500289
2021-01-2129229228528885,400288
2021-01-2029129128428970,900289
2021-01-19286294286292101,600292
2021-01-18287291284286104,600286
2021-01-15292297286289128,300289
2021-01-14299304291292264,600292
2021-01-13297300292295118,500295
2021-01-12297298289297167,800297
2021-01-08287295287289130,200289
2021-01-07292300285285257,600285
2021-01-06285295283291244,300291
2021-01-052713172712911,277,800291
2021-01-0427827826627682,900276

分割・併合履歴 : [2006-08-28]1株→2株