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
2007-12-2829929929029711,300297
2007-12-272952952882948,500294
2007-12-262892952892959,500295
2007-12-2529229528829229,800292
2007-12-2129029529029229,700292
2007-12-2029729828829251,100292
2007-12-1930031829930014,900300
2007-12-1830030028829725,700297
2007-12-1732032029029156,700291
2007-12-1433334032032128,700321
2007-12-1333134032233391,500333
2007-12-1232432631032654,300326
2007-12-1129233129131982,400319
2007-12-1029129228929019,500290
2007-12-0729129228628671,100286
2007-12-0629529529029229,900292
2007-12-0529729729129216,200292
2007-12-0429629829229430,400294
2007-12-0329329529129133,800291
2007-11-3029829829129140,500291
2007-11-2930030829029827,300298
2007-11-2829530029229813,800298
2007-11-2729229429029224,800292
2007-11-2629830129129116,100291
2007-11-2230830829029175,600291
2007-11-2131932830530565,200305
2007-11-2031131930031090,800310
2007-11-19330344310327394,600327
2007-11-16279295273285144,600285
2007-11-15253313253264344,500264
2007-11-1423825023623850,100238
2007-11-1323124123123324,400233
2007-11-1225025123224542,800245
2007-11-0926026225625633,400256
2007-11-0827027025926044,800260
2007-11-0727627627227223,600272
2007-11-0627728027527519,800275
2007-11-0528228427727737,800277
2007-11-0228228328028330,700283
2007-11-0128629028128230,900282
2007-10-3128929028528523,000285
2007-10-3028829228729010,500290
2007-10-2928629228428931,300289
2007-10-2628128628128613,000286
2007-10-2528128528028225,500282
2007-10-2428428528028428,200284
2007-10-2328428928328412,400284
2007-10-2228229027928428,900284
2007-10-1928929228728938,700289
2007-10-1828829028728825,300288
2007-10-1729629628728837,500288
2007-10-1629830029329631,300296
2007-10-1530531030130322,700303
2007-10-1231031530530635,500306
2007-10-1130731730531619,800316
2007-10-1031932530731298,800312
2007-10-09310322310316121,600316
2007-10-0529630529630542,200305
2007-10-0429629929229715,400297
2007-10-0329829929429718,500297
2007-10-0230530529229223,500292
2007-10-0130530529229815,500298
2007-09-2830531030030033,000300
2007-09-2729530829530148,100301
2007-09-2628029528029420,800294
2007-09-252782842782819,800281
2007-09-2127828427628027,300280
2007-09-2028028427728030,900280
2007-09-1929329328128431,200284
2007-09-1828529028028324,100283
2007-09-1428529928529688,600296
2007-09-13301302284286107,700286
2007-09-1231332029031072,700310
2007-09-1131332331031037,900310
2007-09-1032032031131736,000317
2007-09-0732533032032327,800323
2007-09-0633133332132633,600326
2007-09-0533734333133151,200331
2007-09-0433334033333633,300336
2007-09-0333934333033799,100337
2007-08-3133634032733499,400334
2007-08-3033333732733155,100331
2007-08-2932533332433052,500330
2007-08-2832533832433866,100338
2007-08-2732833832333584,600335
2007-08-24320334320329117,700329
2007-08-23315324315320108,300320
2007-08-2231131531031051,500310
2007-08-2132132231231463,800314
2007-08-20340340317323117,900323
2007-08-17331333300310161,600310
2007-08-16327336315326124,100326
2007-08-15340347332340253,000340
2007-08-14338355328348825,100348
2007-08-134024024024029,500402
2007-08-1050952750250242,400502
2007-08-0954054452052728,500527
2007-08-0855055253555031,100550
2007-08-0755656055156025,900560
2007-08-0655855854355524,100555
2007-08-0357057156356315,200563
2007-08-0259359356156921,800569
2007-08-0159059256857615,700576
2007-07-3159059558058833,500588
2007-07-3054059053658454,900584
2007-07-2756157055055843,400558
2007-07-2658359557557926,300579
2007-07-2558458457358330,300583
2007-07-2461061057958869,800588
2007-07-2361561658559578,100595
2007-07-2061862661562032,700620
2007-07-1962662661062037,100620
2007-07-1865065062263051,700630
2007-07-1764865264065235,400652
2007-07-1365565563564822,400648
2007-07-1265566062563562,300635
2007-07-1164665564365334,400653
2007-07-1067567564366077,600660
2007-07-0965867665267070,200670
2007-07-0666166163565874,000658
2007-07-05651665643663160,400663
2007-07-04605643603643103,400643
2007-07-0360760860360430,800604
2007-07-0261361360160475,400604
2007-06-2961361961061280,500612
2007-06-2862562561261862,500618
2007-06-2763563560762864,300628
2007-06-2663964163064081,800640
2007-06-25616640615637144,300637
2007-06-2261561560461248,100612
2007-06-21608616600612104,100612
2007-06-20600618595612187,300612
2007-06-19585597583593104,700593
2007-06-1857358656858297,800582
2007-06-1556056855656649,200566
2007-06-1456957454755260,500552
2007-06-1354855854555720,500557
2007-06-1257057654055073,300550
2007-06-1157157756556813,400568
2007-06-085655695625689,300568
2007-06-0756957556157447,300574
2007-06-0657058357057730,400577
2007-06-0558559056857563,700575
2007-06-0458058456258076,000580
2007-06-0156557456157070,600570
2007-05-3154055553555553,600555
2007-05-3055055453353836,400538
2007-05-2952954952654826,500548
2007-05-2852953451952716,900527
2007-05-2552952952152919,200529
2007-05-2452453052452919,900529
2007-05-2352053952052533,900525
2007-05-2251453051151545,500515
2007-05-2152952950351924,900519
2007-05-1853453451053034,400530
2007-05-1756457053053963,600539
2007-05-16549579540564228,300564
2007-05-1550050149250027,200500
2007-05-1451051350050437,300504
2007-05-1151952551351526,700515
2007-05-1053953952853816,900538
2007-05-0954054353054321,600543
2007-05-0854454553654134,900541
2007-05-0753054852054566,500545
2007-05-0248752048052054,500520
2007-05-0149249247848822,100488
2007-04-2748749248148728,300487
2007-04-2648049348049235,200492
2007-04-2548548647548552,900485
2007-04-2450050048649446,900494
2007-04-2351151149850023,200500
2007-04-2050951950251031,200510
2007-04-19505530500519137,000519
2007-04-18500509493495120,100495
2007-04-1753954451851952,500519
2007-04-1654254953554932,000549
2007-04-1356456454054948,300549
2007-04-1255656154455768,000557
2007-04-1157457455556370,300563
2007-04-1058758757557550,300575
2007-04-0958458958258734,600587
2007-04-0658558758258244,800582
2007-04-0558658958358531,700585
2007-04-0459059158358520,100585
2007-04-0358858958258528,500585
2007-04-0260561458558564,400585
2007-03-3058960058460061,400600
2007-03-2959559558158940,700589
2007-03-2858360058060060,400600
2007-03-2757958657458542,200585
2007-03-26581590566582140,500582
2007-03-23598599576580255,800580
2007-03-22610620580594583,100594
2007-03-2061261261261236,300612
2007-03-19721724698712101,100712
2007-03-1673573672573078,400730
2007-03-1574375072673683,100736
2007-03-1475575573574549,200745
2007-03-1378078076076422,400764
2007-03-1278078576577028,900770
2007-03-0978878877778115,500781
2007-03-0877478777178725,200787
2007-03-0776977575877127,500771
2007-03-0672575872575555,600755
2007-03-05760760726730117,300730
2007-03-0279579577077089,800770
2007-03-0180880879579543,900795
2007-02-28764814750808157,000808
2007-02-2782483181282463,600824
2007-02-2683983982382457,800824
2007-02-23810832810829114,600829
2007-02-22810814789795165,500795
2007-02-21840842800819191,200819
2007-02-2085085082684295,000842
2007-02-1984586084384770,600847
2007-02-16854863835842207,000842
2007-02-15884898864864516,700864
2007-02-14940966910964286,900964
2007-02-13920940919938249,100938
2007-02-09900917895912162,900912
2007-02-08900919888899149,400899
2007-02-0789590088890048,900900
2007-02-0690090089189574,100895
2007-02-0591991990090870,400908
2007-02-0292893491391858,900918
2007-02-0191992791492642,900926
2007-01-3193093291391573,900915
2007-01-3094794892693425,200934
2007-01-2992695292293966,000939
2007-01-2692793591693462,500934
2007-01-2594594592893463,600934
2007-01-2495095093694659,600946
2007-01-2395096094094988,000949
2007-01-22973991950960327,900960
2007-01-19925970905963286,500963
2007-01-18948948914920222,300920
2007-01-17929970922960139,900960
2007-01-1692893591792854,000928
2007-01-1590892990892436,300924
2007-01-12905930897905112,300905
2007-01-1189790089289925,000899
2007-01-1089190388190066,100900
2007-01-0989389989089216,300892
2007-01-0590090289290029,800900
2007-01-0488990088589814,100898

分割・併合履歴 : [2006-08-28]1株→2株