6658 シライ電子工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 889 | 889 | 875 | 876 | 10,300 | 876 |
| 2006-12-28 | 883 | 892 | 875 | 883 | 13,600 | 883 |
| 2006-12-27 | 904 | 907 | 882 | 890 | 47,300 | 890 |
| 2006-12-26 | 867 | 900 | 863 | 896 | 74,600 | 896 |
| 2006-12-25 | 880 | 884 | 862 | 867 | 23,100 | 867 |
| 2006-12-22 | 883 | 885 | 870 | 879 | 24,300 | 879 |
| 2006-12-21 | 892 | 897 | 880 | 885 | 24,400 | 885 |
| 2006-12-20 | 882 | 900 | 880 | 898 | 30,600 | 898 |
| 2006-12-19 | 885 | 900 | 880 | 884 | 37,100 | 884 |
| 2006-12-18 | 906 | 940 | 890 | 900 | 340,000 | 900 |
| 2006-12-15 | 886 | 904 | 882 | 896 | 142,100 | 896 |
| 2006-12-14 | 850 | 880 | 846 | 877 | 100,200 | 877 |
| 2006-12-13 | 845 | 845 | 835 | 840 | 13,300 | 840 |
| 2006-12-12 | 860 | 864 | 835 | 846 | 67,400 | 846 |
| 2006-12-11 | 859 | 864 | 855 | 856 | 41,900 | 856 |
| 2006-12-08 | 844 | 855 | 840 | 855 | 12,000 | 855 |
| 2006-12-07 | 850 | 850 | 837 | 848 | 13,400 | 848 |
| 2006-12-06 | 842 | 858 | 840 | 856 | 15,600 | 856 |
| 2006-12-05 | 852 | 863 | 842 | 850 | 27,200 | 850 |
| 2006-12-04 | 860 | 860 | 841 | 860 | 29,300 | 860 |
| 2006-12-01 | 875 | 875 | 850 | 860 | 44,100 | 860 |
| 2006-11-30 | 838 | 869 | 834 | 869 | 37,900 | 869 |
| 2006-11-29 | 836 | 848 | 821 | 840 | 31,600 | 840 |
| 2006-11-28 | 830 | 843 | 828 | 840 | 19,100 | 840 |
| 2006-11-27 | 827 | 844 | 825 | 840 | 33,000 | 840 |
| 2006-11-24 | 851 | 851 | 825 | 847 | 39,300 | 847 |
| 2006-11-22 | 852 | 855 | 839 | 846 | 33,000 | 846 |
| 2006-11-21 | 847 | 868 | 847 | 867 | 29,700 | 867 |
| 2006-11-20 | 882 | 885 | 840 | 857 | 39,200 | 857 |
| 2006-11-17 | 886 | 890 | 880 | 887 | 34,800 | 887 |
| 2006-11-16 | 884 | 886 | 874 | 884 | 27,000 | 884 |
| 2006-11-15 | 890 | 892 | 863 | 885 | 59,500 | 885 |
| 2006-11-14 | 913 | 913 | 885 | 898 | 45,900 | 898 |
| 2006-11-13 | 872 | 934 | 872 | 895 | 150,500 | 895 |
| 2006-11-10 | 835 | 862 | 833 | 862 | 25,500 | 862 |
| 2006-11-09 | 861 | 861 | 832 | 836 | 25,800 | 836 |
| 2006-11-08 | 880 | 880 | 860 | 865 | 34,100 | 865 |
| 2006-11-07 | 865 | 882 | 856 | 882 | 36,500 | 882 |
| 2006-11-06 | 873 | 882 | 872 | 876 | 20,000 | 876 |
| 2006-11-02 | 885 | 885 | 870 | 883 | 32,600 | 883 |
| 2006-11-01 | 871 | 886 | 871 | 885 | 38,800 | 885 |
| 2006-10-31 | 890 | 891 | 880 | 891 | 30,000 | 891 |
| 2006-10-30 | 894 | 898 | 880 | 890 | 35,200 | 890 |
| 2006-10-27 | 898 | 900 | 889 | 897 | 59,100 | 897 |
| 2006-10-26 | 900 | 900 | 883 | 896 | 71,200 | 896 |
| 2006-10-25 | 894 | 898 | 878 | 891 | 26,100 | 891 |
| 2006-10-24 | 900 | 909 | 880 | 880 | 51,800 | 880 |
| 2006-10-23 | 883 | 898 | 876 | 898 | 50,900 | 898 |
| 2006-10-20 | 880 | 882 | 871 | 873 | 31,400 | 873 |
| 2006-10-19 | 890 | 891 | 878 | 886 | 56,800 | 886 |
| 2006-10-18 | 880 | 888 | 868 | 888 | 28,100 | 888 |
| 2006-10-17 | 890 | 895 | 880 | 888 | 35,400 | 888 |
| 2006-10-16 | 862 | 883 | 861 | 880 | 49,300 | 880 |
| 2006-10-13 | 868 | 870 | 855 | 860 | 58,700 | 860 |
| 2006-10-12 | 856 | 872 | 850 | 863 | 81,500 | 863 |
| 2006-10-11 | 906 | 906 | 860 | 885 | 80,500 | 885 |
| 2006-10-10 | 875 | 904 | 868 | 900 | 84,400 | 900 |
| 2006-10-06 | 856 | 895 | 855 | 888 | 31,600 | 888 |
| 2006-10-05 | 880 | 883 | 865 | 870 | 25,900 | 870 |
| 2006-10-04 | 890 | 895 | 861 | 877 | 63,000 | 877 |
| 2006-10-03 | 901 | 910 | 876 | 899 | 48,600 | 899 |
| 2006-10-02 | 925 | 943 | 918 | 920 | 83,400 | 920 |
| 2006-09-29 | 935 | 945 | 925 | 942 | 78,300 | 942 |
| 2006-09-28 | 953 | 954 | 920 | 920 | 92,000 | 920 |
| 2006-09-27 | 908 | 947 | 908 | 943 | 78,800 | 943 |
| 2006-09-26 | 905 | 913 | 898 | 909 | 75,800 | 909 |
| 2006-09-25 | 902 | 914 | 899 | 902 | 47,100 | 902 |
| 2006-09-22 | 890 | 900 | 889 | 900 | 29,200 | 900 |
| 2006-09-21 | 909 | 909 | 872 | 881 | 48,700 | 881 |
| 2006-09-20 | 875 | 907 | 870 | 889 | 67,200 | 889 |
| 2006-09-19 | 846 | 865 | 846 | 865 | 36,700 | 865 |
| 2006-09-15 | 836 | 867 | 830 | 846 | 37,400 | 846 |
| 2006-09-14 | 858 | 866 | 836 | 846 | 77,700 | 846 |
| 2006-09-13 | 905 | 928 | 853 | 855 | 104,600 | 855 |
| 2006-09-12 | 901 | 930 | 882 | 915 | 75,500 | 915 |
| 2006-09-11 | 934 | 940 | 905 | 905 | 48,000 | 905 |
| 2006-09-08 | 945 | 949 | 910 | 949 | 52,600 | 949 |
| 2006-09-07 | 958 | 960 | 907 | 941 | 101,300 | 941 |
| 2006-09-06 | 979 | 979 | 960 | 972 | 81,100 | 972 |
| 2006-09-05 | 987 | 993 | 966 | 982 | 82,300 | 982 |
| 2006-09-04 | 1,000 | 1,000 | 978 | 990 | 54,300 | 990 |
| 2006-09-01 | 1,000 | 1,000 | 960 | 971 | 55,600 | 971 |
| 2006-08-31 | 1,000 | 1,024 | 980 | 1,000 | 135,000 | 1,000 |
| 2006-08-30 | 990 | 1,045 | 969 | 1,010 | 201,000 | 1,010 |
| 2006-08-29 | 951 | 995 | 951 | 990 | 81,000 | 990 |
| 2006-08-28 | 975 | 975 | 920 | 940 | 71,000 | 940 |
| 2006-08-25 | 1,940 | 1,980 | 1,940 | 1,969 | 58,000 | 984.50 |
| 2006-08-24 | 1,966 | 1,980 | 1,945 | 1,970 | 37,000 | 985 |
| 2006-08-23 | 2,005 | 2,015 | 1,970 | 1,980 | 45,000 | 990 |
| 2006-08-22 | 2,005 | 2,055 | 1,990 | 2,015 | 107,000 | 1,007.50 |
| 2006-08-21 | 2,000 | 2,035 | 1,980 | 2,020 | 112,000 | 1,010 |
| 2006-08-18 | 2,015 | 2,030 | 1,970 | 1,998 | 107,000 | 999 |
| 2006-08-17 | 1,980 | 2,020 | 1,940 | 2,000 | 268,000 | 1,000 |
| 2006-08-16 | 1,820 | 1,920 | 1,800 | 1,920 | 187,000 | 960 |
| 2006-08-15 | 1,750 | 1,765 | 1,713 | 1,765 | 38,000 | 882.50 |
| 2006-08-14 | 1,719 | 1,785 | 1,698 | 1,750 | 61,000 | 875 |
| 2006-08-11 | 1,711 | 1,750 | 1,711 | 1,723 | 51,000 | 861.50 |
| 2006-08-10 | 1,679 | 1,712 | 1,671 | 1,700 | 45,000 | 850 |
| 2006-08-09 | 1,711 | 1,725 | 1,670 | 1,690 | 50,000 | 845 |
| 2006-08-08 | 1,711 | 1,730 | 1,710 | 1,729 | 50,000 | 864.50 |
| 2006-08-07 | 1,815 | 1,824 | 1,750 | 1,750 | 65,000 | 875 |
| 2006-08-04 | 1,861 | 1,862 | 1,840 | 1,845 | 33,000 | 922.50 |
| 2006-08-03 | 1,860 | 1,878 | 1,840 | 1,850 | 48,000 | 925 |
| 2006-08-02 | 1,803 | 1,845 | 1,802 | 1,845 | 83,000 | 922.50 |
| 2006-08-01 | 1,819 | 1,860 | 1,800 | 1,800 | 120,000 | 900 |
| 2006-07-31 | 1,723 | 1,755 | 1,702 | 1,711 | 38,000 | 855.50 |
| 2006-07-28 | 1,651 | 1,715 | 1,644 | 1,700 | 39,000 | 850 |
| 2006-07-27 | 1,630 | 1,670 | 1,600 | 1,670 | 54,000 | 835 |
| 2006-07-26 | 1,685 | 1,685 | 1,635 | 1,635 | 25,000 | 817.50 |
| 2006-07-25 | 1,721 | 1,750 | 1,690 | 1,692 | 51,000 | 846 |
| 2006-07-24 | 1,652 | 1,672 | 1,630 | 1,670 | 41,000 | 835 |
| 2006-07-21 | 1,693 | 1,700 | 1,660 | 1,675 | 39,000 | 837.50 |
| 2006-07-20 | 1,690 | 1,730 | 1,680 | 1,729 | 71,000 | 864.50 |
| 2006-07-19 | 1,672 | 1,686 | 1,590 | 1,630 | 95,000 | 815 |
| 2006-07-18 | 1,830 | 1,830 | 1,653 | 1,653 | 195,000 | 826.50 |
| 2006-07-14 | 1,868 | 1,875 | 1,850 | 1,855 | 25,000 | 927.50 |
| 2006-07-13 | 1,835 | 1,890 | 1,822 | 1,886 | 43,000 | 943 |
| 2006-07-12 | 1,910 | 1,910 | 1,853 | 1,864 | 30,000 | 932 |
| 2006-07-11 | 1,905 | 1,905 | 1,870 | 1,890 | 39,000 | 945 |
| 2006-07-10 | 1,900 | 1,920 | 1,872 | 1,920 | 72,000 | 960 |
| 2006-07-07 | 2,010 | 2,010 | 1,940 | 1,940 | 64,000 | 970 |
| 2006-07-06 | 1,995 | 1,995 | 1,950 | 1,980 | 54,000 | 990 |
| 2006-07-05 | 1,965 | 2,020 | 1,955 | 1,980 | 122,000 | 990 |
| 2006-07-04 | 1,990 | 2,120 | 1,990 | 2,005 | 234,000 | 1,002.50 |
| 2006-07-03 | 1,888 | 2,005 | 1,882 | 2,000 | 265,000 | 1,000 |
| 2006-06-30 | 1,877 | 1,900 | 1,830 | 1,897 | 117,000 | 948.50 |
| 2006-06-29 | 1,945 | 1,945 | 1,852 | 1,895 | 124,000 | 947.50 |
| 2006-06-28 | 1,869 | 1,920 | 1,863 | 1,895 | 154,000 | 947.50 |
| 2006-06-27 | 1,823 | 1,910 | 1,800 | 1,899 | 175,000 | 949.50 |
| 2006-06-26 | 1,776 | 1,819 | 1,741 | 1,804 | 179,000 | 902 |
| 2006-06-23 | 1,695 | 1,749 | 1,671 | 1,749 | 95,000 | 874.50 |
| 2006-06-22 | 1,695 | 1,720 | 1,669 | 1,715 | 73,000 | 857.50 |
| 2006-06-21 | 1,687 | 1,687 | 1,630 | 1,652 | 70,000 | 826 |
| 2006-06-20 | 1,699 | 1,715 | 1,655 | 1,688 | 66,000 | 844 |
| 2006-06-19 | 1,720 | 1,720 | 1,693 | 1,714 | 81,000 | 857 |
| 2006-06-16 | 1,700 | 1,730 | 1,685 | 1,719 | 198,000 | 859.50 |
| 2006-06-15 | 1,649 | 1,658 | 1,623 | 1,655 | 132,000 | 827.50 |
| 2006-06-14 | 1,551 | 1,620 | 1,550 | 1,590 | 100,000 | 795 |
| 2006-06-13 | 1,550 | 1,550 | 1,506 | 1,550 | 41,000 | 775 |
| 2006-06-12 | 1,530 | 1,567 | 1,530 | 1,558 | 94,000 | 779 |
| 2006-06-09 | 1,529 | 1,560 | 1,480 | 1,560 | 115,000 | 780 |
| 2006-06-08 | 1,541 | 1,544 | 1,470 | 1,500 | 154,000 | 750 |
| 2006-06-07 | 1,621 | 1,674 | 1,580 | 1,590 | 100,000 | 795 |
| 2006-06-06 | 1,611 | 1,700 | 1,610 | 1,642 | 169,000 | 821 |
| 2006-06-05 | 1,635 | 1,678 | 1,610 | 1,655 | 76,000 | 827.50 |
| 2006-06-02 | 1,653 | 1,679 | 1,522 | 1,660 | 218,000 | 830 |
| 2006-06-01 | 1,778 | 1,785 | 1,600 | 1,683 | 229,000 | 841.50 |
| 2006-05-31 | 1,779 | 1,790 | 1,700 | 1,748 | 194,000 | 874 |
| 2006-05-30 | 1,821 | 1,830 | 1,795 | 1,824 | 176,000 | 912 |
| 2006-05-29 | 1,810 | 1,860 | 1,775 | 1,844 | 319,000 | 922 |
| 2006-05-26 | 1,705 | 1,798 | 1,705 | 1,789 | 297,000 | 894.50 |
| 2006-05-25 | 1,710 | 1,730 | 1,675 | 1,710 | 133,000 | 855 |
| 2006-05-24 | 1,700 | 1,735 | 1,682 | 1,716 | 195,000 | 858 |
| 2006-05-23 | 1,621 | 1,750 | 1,585 | 1,720 | 329,000 | 860 |
| 2006-05-22 | 1,719 | 1,731 | 1,611 | 1,643 | 220,000 | 821.50 |
| 2006-05-19 | 1,740 | 1,760 | 1,689 | 1,689 | 208,000 | 844.50 |
| 2006-05-18 | 1,599 | 1,819 | 1,581 | 1,710 | 570,000 | 855 |
| 2006-05-17 | 1,515 | 1,660 | 1,485 | 1,659 | 395,000 | 829.50 |
| 2006-05-16 | 1,590 | 1,600 | 1,467 | 1,495 | 682,000 | 747.50 |
| 2006-05-15 | 1,361 | 1,400 | 1,361 | 1,400 | 39,000 | 700 |
| 2006-05-12 | 1,389 | 1,400 | 1,360 | 1,400 | 49,000 | 700 |
| 2006-05-11 | 1,426 | 1,429 | 1,400 | 1,414 | 41,000 | 707 |
| 2006-05-10 | 1,423 | 1,435 | 1,410 | 1,425 | 47,000 | 712.50 |
| 2006-05-09 | 1,409 | 1,425 | 1,400 | 1,420 | 40,000 | 710 |
| 2006-05-08 | 1,457 | 1,458 | 1,392 | 1,405 | 174,000 | 702.50 |
| 2006-05-02 | 1,477 | 1,513 | 1,448 | 1,469 | 127,000 | 734.50 |
| 2006-05-01 | 1,504 | 1,526 | 1,485 | 1,497 | 136,000 | 748.50 |
| 2006-04-28 | 1,469 | 1,540 | 1,445 | 1,530 | 318,000 | 765 |
| 2006-04-27 | 1,424 | 1,475 | 1,415 | 1,475 | 200,000 | 737.50 |
| 2006-04-26 | 1,440 | 1,440 | 1,414 | 1,433 | 57,000 | 716.50 |
| 2006-04-25 | 1,376 | 1,445 | 1,376 | 1,445 | 188,000 | 722.50 |
| 2006-04-24 | 1,377 | 1,380 | 1,360 | 1,377 | 96,000 | 688.50 |
| 2006-04-21 | 1,362 | 1,394 | 1,350 | 1,377 | 114,000 | 688.50 |
| 2006-04-20 | 1,400 | 1,420 | 1,370 | 1,381 | 165,000 | 690.50 |
| 2006-04-19 | 1,390 | 1,431 | 1,390 | 1,429 | 591,000 | 714.50 |
| 2006-04-18 | 1,329 | 1,355 | 1,300 | 1,350 | 423,000 | 675 |
| 2006-04-17 | 1,309 | 1,315 | 1,261 | 1,270 | 73,000 | 635 |
| 2006-04-14 | 1,334 | 1,340 | 1,303 | 1,318 | 98,000 | 659 |
| 2006-04-13 | 1,290 | 1,319 | 1,282 | 1,319 | 126,000 | 659.50 |
| 2006-04-12 | 1,277 | 1,289 | 1,269 | 1,288 | 44,000 | 644 |
| 2006-04-11 | 1,281 | 1,303 | 1,280 | 1,282 | 95,000 | 641 |
| 2006-04-10 | 1,265 | 1,287 | 1,265 | 1,287 | 33,000 | 643.50 |
| 2006-04-07 | 1,275 | 1,279 | 1,260 | 1,270 | 34,000 | 635 |
| 2006-04-06 | 1,260 | 1,270 | 1,245 | 1,270 | 39,000 | 635 |
| 2006-04-05 | 1,276 | 1,276 | 1,260 | 1,261 | 27,000 | 630.50 |
| 2006-04-04 | 1,286 | 1,294 | 1,267 | 1,267 | 54,000 | 633.50 |
| 2006-04-03 | 1,320 | 1,320 | 1,271 | 1,287 | 111,000 | 643.50 |
| 2006-03-31 | 1,289 | 1,307 | 1,276 | 1,307 | 123,000 | 653.50 |
| 2006-03-30 | 1,246 | 1,300 | 1,236 | 1,294 | 149,000 | 647 |
| 2006-03-29 | 1,230 | 1,260 | 1,206 | 1,244 | 150,000 | 622 |
| 2006-03-28 | 1,245 | 1,259 | 1,227 | 1,240 | 47,000 | 620 |
| 2006-03-27 | 1,261 | 1,282 | 1,260 | 1,260 | 56,000 | 630 |
| 2006-03-24 | 1,258 | 1,258 | 1,226 | 1,255 | 78,000 | 627.50 |
| 2006-03-23 | 1,260 | 1,261 | 1,251 | 1,258 | 60,000 | 629 |
| 2006-03-22 | 1,271 | 1,286 | 1,258 | 1,259 | 33,000 | 629.50 |
| 2006-03-20 | 1,299 | 1,299 | 1,265 | 1,268 | 88,000 | 634 |
| 2006-03-17 | 1,271 | 1,296 | 1,250 | 1,295 | 116,000 | 647.50 |
| 2006-03-16 | 1,305 | 1,310 | 1,276 | 1,280 | 144,000 | 640 |
| 2006-03-15 | 1,300 | 1,326 | 1,285 | 1,312 | 320,000 | 656 |
| 2006-03-14 | 1,350 | 1,360 | 1,297 | 1,299 | 517,000 | 649.50 |
| 2006-03-13 | 1,550 | 1,570 | 1,341 | 1,341 | 3,166,000 | 670.50 |
分割・併合履歴 ： [2006-08-28]1株→2株
