6658 シライ電子工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	299	299	290	297	11,300	297
2007-12-27	295	295	288	294	8,500	294
2007-12-26	289	295	289	295	9,500	295
2007-12-25	292	295	288	292	29,800	292
2007-12-21	290	295	290	292	29,700	292
2007-12-20	297	298	288	292	51,100	292
2007-12-19	300	318	299	300	14,900	300
2007-12-18	300	300	288	297	25,700	297
2007-12-17	320	320	290	291	56,700	291
2007-12-14	333	340	320	321	28,700	321
2007-12-13	331	340	322	333	91,500	333
2007-12-12	324	326	310	326	54,300	326
2007-12-11	292	331	291	319	82,400	319
2007-12-10	291	292	289	290	19,500	290
2007-12-07	291	292	286	286	71,100	286
2007-12-06	295	295	290	292	29,900	292
2007-12-05	297	297	291	292	16,200	292
2007-12-04	296	298	292	294	30,400	294
2007-12-03	293	295	291	291	33,800	291
2007-11-30	298	298	291	291	40,500	291
2007-11-29	300	308	290	298	27,300	298
2007-11-28	295	300	292	298	13,800	298
2007-11-27	292	294	290	292	24,800	292
2007-11-26	298	301	291	291	16,100	291
2007-11-22	308	308	290	291	75,600	291
2007-11-21	319	328	305	305	65,200	305
2007-11-20	311	319	300	310	90,800	310
2007-11-19	330	344	310	327	394,600	327
2007-11-16	279	295	273	285	144,600	285
2007-11-15	253	313	253	264	344,500	264
2007-11-14	238	250	236	238	50,100	238
2007-11-13	231	241	231	233	24,400	233
2007-11-12	250	251	232	245	42,800	245
2007-11-09	260	262	256	256	33,400	256
2007-11-08	270	270	259	260	44,800	260
2007-11-07	276	276	272	272	23,600	272
2007-11-06	277	280	275	275	19,800	275
2007-11-05	282	284	277	277	37,800	277
2007-11-02	282	283	280	283	30,700	283
2007-11-01	286	290	281	282	30,900	282
2007-10-31	289	290	285	285	23,000	285
2007-10-30	288	292	287	290	10,500	290
2007-10-29	286	292	284	289	31,300	289
2007-10-26	281	286	281	286	13,000	286
2007-10-25	281	285	280	282	25,500	282
2007-10-24	284	285	280	284	28,200	284
2007-10-23	284	289	283	284	12,400	284
2007-10-22	282	290	279	284	28,900	284
2007-10-19	289	292	287	289	38,700	289
2007-10-18	288	290	287	288	25,300	288
2007-10-17	296	296	287	288	37,500	288
2007-10-16	298	300	293	296	31,300	296
2007-10-15	305	310	301	303	22,700	303
2007-10-12	310	315	305	306	35,500	306
2007-10-11	307	317	305	316	19,800	316
2007-10-10	319	325	307	312	98,800	312
2007-10-09	310	322	310	316	121,600	316
2007-10-05	296	305	296	305	42,200	305
2007-10-04	296	299	292	297	15,400	297
2007-10-03	298	299	294	297	18,500	297
2007-10-02	305	305	292	292	23,500	292
2007-10-01	305	305	292	298	15,500	298
2007-09-28	305	310	300	300	33,000	300
2007-09-27	295	308	295	301	48,100	301
2007-09-26	280	295	280	294	20,800	294
2007-09-25	278	284	278	281	9,800	281
2007-09-21	278	284	276	280	27,300	280
2007-09-20	280	284	277	280	30,900	280
2007-09-19	293	293	281	284	31,200	284
2007-09-18	285	290	280	283	24,100	283
2007-09-14	285	299	285	296	88,600	296
2007-09-13	301	302	284	286	107,700	286
2007-09-12	313	320	290	310	72,700	310
2007-09-11	313	323	310	310	37,900	310
2007-09-10	320	320	311	317	36,000	317
2007-09-07	325	330	320	323	27,800	323
2007-09-06	331	333	321	326	33,600	326
2007-09-05	337	343	331	331	51,200	331
2007-09-04	333	340	333	336	33,300	336
2007-09-03	339	343	330	337	99,100	337
2007-08-31	336	340	327	334	99,400	334
2007-08-30	333	337	327	331	55,100	331
2007-08-29	325	333	324	330	52,500	330
2007-08-28	325	338	324	338	66,100	338
2007-08-27	328	338	323	335	84,600	335
2007-08-24	320	334	320	329	117,700	329
2007-08-23	315	324	315	320	108,300	320
2007-08-22	311	315	310	310	51,500	310
2007-08-21	321	322	312	314	63,800	314
2007-08-20	340	340	317	323	117,900	323
2007-08-17	331	333	300	310	161,600	310
2007-08-16	327	336	315	326	124,100	326
2007-08-15	340	347	332	340	253,000	340
2007-08-14	338	355	328	348	825,100	348
2007-08-13	402	402	402	402	9,500	402
2007-08-10	509	527	502	502	42,400	502
2007-08-09	540	544	520	527	28,500	527
2007-08-08	550	552	535	550	31,100	550
2007-08-07	556	560	551	560	25,900	560
2007-08-06	558	558	543	555	24,100	555
2007-08-03	570	571	563	563	15,200	563
2007-08-02	593	593	561	569	21,800	569
2007-08-01	590	592	568	576	15,700	576
2007-07-31	590	595	580	588	33,500	588
2007-07-30	540	590	536	584	54,900	584
2007-07-27	561	570	550	558	43,400	558
2007-07-26	583	595	575	579	26,300	579
2007-07-25	584	584	573	583	30,300	583
2007-07-24	610	610	579	588	69,800	588
2007-07-23	615	616	585	595	78,100	595
2007-07-20	618	626	615	620	32,700	620
2007-07-19	626	626	610	620	37,100	620
2007-07-18	650	650	622	630	51,700	630
2007-07-17	648	652	640	652	35,400	652
2007-07-13	655	655	635	648	22,400	648
2007-07-12	655	660	625	635	62,300	635
2007-07-11	646	655	643	653	34,400	653
2007-07-10	675	675	643	660	77,600	660
2007-07-09	658	676	652	670	70,200	670
2007-07-06	661	661	635	658	74,000	658
2007-07-05	651	665	643	663	160,400	663
2007-07-04	605	643	603	643	103,400	643
2007-07-03	607	608	603	604	30,800	604
2007-07-02	613	613	601	604	75,400	604
2007-06-29	613	619	610	612	80,500	612
2007-06-28	625	625	612	618	62,500	618
2007-06-27	635	635	607	628	64,300	628
2007-06-26	639	641	630	640	81,800	640
2007-06-25	616	640	615	637	144,300	637
2007-06-22	615	615	604	612	48,100	612
2007-06-21	608	616	600	612	104,100	612
2007-06-20	600	618	595	612	187,300	612
2007-06-19	585	597	583	593	104,700	593
2007-06-18	573	586	568	582	97,800	582
2007-06-15	560	568	556	566	49,200	566
2007-06-14	569	574	547	552	60,500	552
2007-06-13	548	558	545	557	20,500	557
2007-06-12	570	576	540	550	73,300	550
2007-06-11	571	577	565	568	13,400	568
2007-06-08	565	569	562	568	9,300	568
2007-06-07	569	575	561	574	47,300	574
2007-06-06	570	583	570	577	30,400	577
2007-06-05	585	590	568	575	63,700	575
2007-06-04	580	584	562	580	76,000	580
2007-06-01	565	574	561	570	70,600	570
2007-05-31	540	555	535	555	53,600	555
2007-05-30	550	554	533	538	36,400	538
2007-05-29	529	549	526	548	26,500	548
2007-05-28	529	534	519	527	16,900	527
2007-05-25	529	529	521	529	19,200	529
2007-05-24	524	530	524	529	19,900	529
2007-05-23	520	539	520	525	33,900	525
2007-05-22	514	530	511	515	45,500	515
2007-05-21	529	529	503	519	24,900	519
2007-05-18	534	534	510	530	34,400	530
2007-05-17	564	570	530	539	63,600	539
2007-05-16	549	579	540	564	228,300	564
2007-05-15	500	501	492	500	27,200	500
2007-05-14	510	513	500	504	37,300	504
2007-05-11	519	525	513	515	26,700	515
2007-05-10	539	539	528	538	16,900	538
2007-05-09	540	543	530	543	21,600	543
2007-05-08	544	545	536	541	34,900	541
2007-05-07	530	548	520	545	66,500	545
2007-05-02	487	520	480	520	54,500	520
2007-05-01	492	492	478	488	22,100	488
2007-04-27	487	492	481	487	28,300	487
2007-04-26	480	493	480	492	35,200	492
2007-04-25	485	486	475	485	52,900	485
2007-04-24	500	500	486	494	46,900	494
2007-04-23	511	511	498	500	23,200	500
2007-04-20	509	519	502	510	31,200	510
2007-04-19	505	530	500	519	137,000	519
2007-04-18	500	509	493	495	120,100	495
2007-04-17	539	544	518	519	52,500	519
2007-04-16	542	549	535	549	32,000	549
2007-04-13	564	564	540	549	48,300	549
2007-04-12	556	561	544	557	68,000	557
2007-04-11	574	574	555	563	70,300	563
2007-04-10	587	587	575	575	50,300	575
2007-04-09	584	589	582	587	34,600	587
2007-04-06	585	587	582	582	44,800	582
2007-04-05	586	589	583	585	31,700	585
2007-04-04	590	591	583	585	20,100	585
2007-04-03	588	589	582	585	28,500	585
2007-04-02	605	614	585	585	64,400	585
2007-03-30	589	600	584	600	61,400	600
2007-03-29	595	595	581	589	40,700	589
2007-03-28	583	600	580	600	60,400	600
2007-03-27	579	586	574	585	42,200	585
2007-03-26	581	590	566	582	140,500	582
2007-03-23	598	599	576	580	255,800	580
2007-03-22	610	620	580	594	583,100	594
2007-03-20	612	612	612	612	36,300	612
2007-03-19	721	724	698	712	101,100	712
2007-03-16	735	736	725	730	78,400	730
2007-03-15	743	750	726	736	83,100	736
2007-03-14	755	755	735	745	49,200	745
2007-03-13	780	780	760	764	22,400	764
2007-03-12	780	785	765	770	28,900	770
2007-03-09	788	788	777	781	15,500	781
2007-03-08	774	787	771	787	25,200	787
2007-03-07	769	775	758	771	27,500	771
2007-03-06	725	758	725	755	55,600	755
2007-03-05	760	760	726	730	117,300	730
2007-03-02	795	795	770	770	89,800	770
2007-03-01	808	808	795	795	43,900	795
2007-02-28	764	814	750	808	157,000	808
2007-02-27	824	831	812	824	63,600	824
2007-02-26	839	839	823	824	57,800	824
2007-02-23	810	832	810	829	114,600	829
2007-02-22	810	814	789	795	165,500	795
2007-02-21	840	842	800	819	191,200	819
2007-02-20	850	850	826	842	95,000	842
2007-02-19	845	860	843	847	70,600	847
2007-02-16	854	863	835	842	207,000	842
2007-02-15	884	898	864	864	516,700	864
2007-02-14	940	966	910	964	286,900	964
2007-02-13	920	940	919	938	249,100	938
2007-02-09	900	917	895	912	162,900	912
2007-02-08	900	919	888	899	149,400	899
2007-02-07	895	900	888	900	48,900	900
2007-02-06	900	900	891	895	74,100	895
2007-02-05	919	919	900	908	70,400	908
2007-02-02	928	934	913	918	58,900	918
2007-02-01	919	927	914	926	42,900	926
2007-01-31	930	932	913	915	73,900	915
2007-01-30	947	948	926	934	25,200	934
2007-01-29	926	952	922	939	66,000	939
2007-01-26	927	935	916	934	62,500	934
2007-01-25	945	945	928	934	63,600	934
2007-01-24	950	950	936	946	59,600	946
2007-01-23	950	960	940	949	88,000	949
2007-01-22	973	991	950	960	327,900	960
2007-01-19	925	970	905	963	286,500	963
2007-01-18	948	948	914	920	222,300	920
2007-01-17	929	970	922	960	139,900	960
2007-01-16	928	935	917	928	54,000	928
2007-01-15	908	929	908	924	36,300	924
2007-01-12	905	930	897	905	112,300	905
2007-01-11	897	900	892	899	25,000	899
2007-01-10	891	903	881	900	66,100	900
2007-01-09	893	899	890	892	16,300	892
2007-01-05	900	902	892	900	29,800	900
2007-01-04	889	900	885	898	14,100	898

分割・併合履歴： [2006-08-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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