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 |
---|---|---|---|---|---|---|
2022-08-15 | 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