6658 シライ電子工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 88 | 89 | 85 | 89 | 900 | 89 |
| 2008-12-29 | 88 | 90 | 85 | 88 | 3,200 | 88 |
| 2008-12-26 | 82 | 90 | 76 | 90 | 5,900 | 90 |
| 2008-12-25 | 76 | 82 | 76 | 82 | 6,200 | 82 |
| 2008-12-24 | 82 | 85 | 78 | 79 | 13,000 | 79 |
| 2008-12-22 | 85 | 90 | 85 | 85 | 5,900 | 85 |
| 2008-12-19 | 89 | 90 | 88 | 90 | 5,900 | 90 |
| 2008-12-18 | 95 | 95 | 90 | 90 | 7,200 | 90 |
| 2008-12-17 | 92 | 92 | 90 | 90 | 2,200 | 90 |
| 2008-12-16 | 91 | 93 | 91 | 92 | 1,400 | 92 |
| 2008-12-15 | 101 | 101 | 93 | 95 | 30,100 | 95 |
| 2008-12-12 | 88 | 88 | 87 | 88 | 3,300 | 88 |
| 2008-12-11 | 91 | 91 | 89 | 90 | 5,700 | 90 |
| 2008-12-10 | 90 | 91 | 90 | 91 | 2,300 | 91 |
| 2008-12-09 | 89 | 90 | 89 | 90 | 2,300 | 90 |
| 2008-12-08 | 90 | 90 | 89 | 89 | 3,900 | 89 |
| 2008-12-05 | 89 | 90 | 89 | 90 | 3,100 | 90 |
| 2008-12-04 | 88 | 88 | 88 | 88 | 800 | 88 |
| 2008-12-03 | 89 | 92 | 88 | 90 | 3,800 | 90 |
| 2008-12-02 | 101 | 101 | 91 | 94 | 10,800 | 94 |
| 2008-12-01 | 102 | 102 | 92 | 92 | 11,000 | 92 |
| 2008-11-28 | 90 | 90 | 87 | 90 | 3,300 | 90 |
| 2008-11-27 | 90 | 91 | 90 | 90 | 1,600 | 90 |
| 2008-11-26 | 94 | 97 | 91 | 93 | 12,200 | 93 |
| 2008-11-25 | 93 | 99 | 92 | 92 | 9,200 | 92 |
| 2008-11-21 | 93 | 93 | 92 | 93 | 1,900 | 93 |
| 2008-11-20 | 98 | 100 | 98 | 98 | 6,700 | 98 |
| 2008-11-19 | 97 | 100 | 95 | 98 | 5,200 | 98 |
| 2008-11-18 | 101 | 102 | 95 | 99 | 18,400 | 99 |
| 2008-11-17 | 92 | 96 | 92 | 96 | 8,100 | 96 |
| 2008-11-14 | 97 | 99 | 95 | 95 | 2,500 | 95 |
| 2008-11-13 | 96 | 101 | 96 | 96 | 2,900 | 96 |
| 2008-11-12 | 99 | 100 | 94 | 100 | 3,100 | 100 |
| 2008-11-11 | 104 | 104 | 95 | 95 | 8,200 | 95 |
| 2008-11-10 | 103 | 104 | 101 | 101 | 2,300 | 101 |
| 2008-11-07 | 100 | 104 | 96 | 104 | 4,600 | 104 |
| 2008-11-06 | 99 | 105 | 98 | 104 | 4,600 | 104 |
| 2008-11-05 | 106 | 107 | 101 | 102 | 12,500 | 102 |
| 2008-11-04 | 99 | 103 | 93 | 100 | 13,400 | 100 |
| 2008-10-31 | 95 | 96 | 92 | 93 | 5,900 | 93 |
| 2008-10-30 | 90 | 94 | 85 | 94 | 5,100 | 94 |
| 2008-10-29 | 90 | 100 | 90 | 91 | 5,300 | 91 |
| 2008-10-28 | 83 | 85 | 77 | 85 | 19,800 | 85 |
| 2008-10-27 | 91 | 95 | 73 | 80 | 8,500 | 80 |
| 2008-10-24 | 95 | 97 | 87 | 91 | 13,700 | 91 |
| 2008-10-23 | 95 | 100 | 95 | 100 | 16,800 | 100 |
| 2008-10-22 | 102 | 102 | 96 | 100 | 6,200 | 100 |
| 2008-10-21 | 99 | 105 | 99 | 100 | 8,400 | 100 |
| 2008-10-20 | 110 | 111 | 100 | 100 | 12,100 | 100 |
| 2008-10-17 | 90 | 95 | 90 | 95 | 4,400 | 95 |
| 2008-10-16 | 89 | 93 | 83 | 85 | 2,300 | 85 |
| 2008-10-15 | 95 | 95 | 91 | 93 | 4,400 | 93 |
| 2008-10-14 | 90 | 95 | 82 | 93 | 17,500 | 93 |
| 2008-10-10 | 80 | 80 | 70 | 80 | 27,600 | 80 |
| 2008-10-09 | 84 | 86 | 80 | 81 | 28,900 | 81 |
| 2008-10-08 | 85 | 90 | 81 | 81 | 8,000 | 81 |
| 2008-10-07 | 86 | 96 | 80 | 96 | 45,600 | 96 |
| 2008-10-06 | 105 | 105 | 80 | 99 | 19,800 | 99 |
| 2008-10-03 | 113 | 115 | 108 | 115 | 10,800 | 115 |
| 2008-10-02 | 124 | 124 | 115 | 124 | 10,800 | 124 |
| 2008-10-01 | 123 | 124 | 118 | 119 | 10,100 | 119 |
| 2008-09-30 | 118 | 118 | 110 | 118 | 3,700 | 118 |
| 2008-09-29 | 120 | 120 | 119 | 119 | 1,600 | 119 |
| 2008-09-26 | 122 | 122 | 115 | 120 | 6,500 | 120 |
| 2008-09-25 | 117 | 124 | 115 | 124 | 3,400 | 124 |
| 2008-09-24 | 120 | 122 | 120 | 122 | 5,600 | 122 |
| 2008-09-22 | 114 | 125 | 114 | 125 | 5,300 | 125 |
| 2008-09-19 | 118 | 122 | 114 | 119 | 14,800 | 119 |
| 2008-09-18 | 124 | 126 | 119 | 120 | 25,700 | 120 |
| 2008-09-17 | 115 | 120 | 112 | 119 | 16,200 | 119 |
| 2008-09-16 | 115 | 131 | 111 | 120 | 15,900 | 120 |
| 2008-09-12 | 127 | 129 | 123 | 124 | 16,500 | 124 |
| 2008-09-11 | 127 | 129 | 127 | 127 | 5,800 | 127 |
| 2008-09-10 | 128 | 135 | 128 | 131 | 2,200 | 131 |
| 2008-09-09 | 128 | 131 | 128 | 131 | 1,300 | 131 |
| 2008-09-08 | 132 | 137 | 129 | 129 | 6,100 | 129 |
| 2008-09-05 | 130 | 137 | 128 | 137 | 4,500 | 137 |
| 2008-09-04 | 130 | 137 | 128 | 137 | 10,700 | 137 |
| 2008-09-03 | 136 | 136 | 132 | 132 | 2,600 | 132 |
| 2008-09-02 | 144 | 144 | 139 | 139 | 7,700 | 139 |
| 2008-09-01 | 138 | 144 | 137 | 137 | 8,200 | 137 |
| 2008-08-29 | 130 | 136 | 129 | 135 | 13,700 | 135 |
| 2008-08-28 | 138 | 143 | 130 | 130 | 3,800 | 130 |
| 2008-08-27 | 134 | 144 | 134 | 137 | 11,800 | 137 |
| 2008-08-26 | 131 | 134 | 130 | 134 | 3,700 | 134 |
| 2008-08-25 | 132 | 132 | 132 | 132 | 500 | 132 |
| 2008-08-22 | 127 | 130 | 127 | 130 | 6,600 | 130 |
| 2008-08-21 | 130 | 132 | 130 | 130 | 900 | 130 |
| 2008-08-20 | 130 | 131 | 130 | 130 | 3,400 | 130 |
| 2008-08-19 | 133 | 133 | 129 | 131 | 7,300 | 131 |
| 2008-08-18 | 130 | 133 | 130 | 130 | 4,600 | 130 |
| 2008-08-15 | 130 | 132 | 126 | 132 | 3,600 | 132 |
| 2008-08-14 | 136 | 136 | 129 | 129 | 4,300 | 129 |
| 2008-08-13 | 135 | 137 | 130 | 137 | 5,400 | 137 |
| 2008-08-12 | 130 | 135 | 130 | 134 | 3,200 | 134 |
| 2008-08-11 | 143 | 143 | 132 | 140 | 3,700 | 140 |
| 2008-08-08 | 126 | 134 | 126 | 134 | 9,000 | 134 |
| 2008-08-07 | 131 | 135 | 123 | 131 | 21,400 | 131 |
| 2008-08-06 | 141 | 145 | 135 | 140 | 11,100 | 140 |
| 2008-08-05 | 145 | 145 | 143 | 144 | 4,900 | 144 |
| 2008-08-04 | 155 | 155 | 145 | 145 | 9,000 | 145 |
| 2008-08-01 | 152 | 152 | 147 | 152 | 19,100 | 152 |
| 2008-07-31 | 152 | 153 | 150 | 152 | 3,900 | 152 |
| 2008-07-30 | 156 | 156 | 149 | 156 | 7,700 | 156 |
| 2008-07-29 | 155 | 155 | 150 | 155 | 7,500 | 155 |
| 2008-07-28 | 159 | 160 | 159 | 160 | 2,600 | 160 |
| 2008-07-25 | 154 | 155 | 153 | 155 | 2,600 | 155 |
| 2008-07-24 | 155 | 159 | 154 | 155 | 9,600 | 155 |
| 2008-07-23 | 158 | 158 | 153 | 158 | 5,000 | 158 |
| 2008-07-22 | 155 | 157 | 155 | 157 | 200 | 157 |
| 2008-07-18 | 160 | 160 | 154 | 160 | 5,400 | 160 |
| 2008-07-17 | 156 | 159 | 156 | 159 | 600 | 159 |
| 2008-07-16 | 157 | 160 | 155 | 160 | 2,300 | 160 |
| 2008-07-15 | 165 | 165 | 155 | 159 | 26,000 | 159 |
| 2008-07-14 | 158 | 160 | 155 | 160 | 2,400 | 160 |
| 2008-07-11 | 154 | 160 | 154 | 160 | 2,300 | 160 |
| 2008-07-10 | 156 | 160 | 152 | 160 | 1,800 | 160 |
| 2008-07-09 | 160 | 160 | 151 | 159 | 2,100 | 159 |
| 2008-07-08 | 161 | 162 | 146 | 160 | 33,200 | 160 |
| 2008-07-07 | 163 | 164 | 159 | 164 | 2,600 | 164 |
| 2008-07-04 | 162 | 164 | 160 | 163 | 5,500 | 163 |
| 2008-07-03 | 164 | 166 | 160 | 160 | 10,100 | 160 |
| 2008-07-02 | 169 | 169 | 168 | 168 | 6,400 | 168 |
| 2008-07-01 | 168 | 168 | 168 | 168 | 6,800 | 168 |
| 2008-06-30 | 160 | 165 | 160 | 164 | 6,700 | 164 |
| 2008-06-27 | 162 | 166 | 162 | 166 | 7,400 | 166 |
| 2008-06-26 | 165 | 167 | 164 | 167 | 8,100 | 167 |
| 2008-06-25 | 167 | 168 | 163 | 165 | 8,200 | 165 |
| 2008-06-24 | 164 | 167 | 164 | 167 | 7,000 | 167 |
| 2008-06-23 | 162 | 164 | 160 | 164 | 11,800 | 164 |
| 2008-06-20 | 168 | 168 | 161 | 164 | 7,900 | 164 |
| 2008-06-19 | 164 | 166 | 163 | 166 | 2,700 | 166 |
| 2008-06-18 | 168 | 168 | 161 | 165 | 16,000 | 165 |
| 2008-06-17 | 162 | 167 | 162 | 165 | 6,200 | 165 |
| 2008-06-16 | 164 | 168 | 163 | 164 | 3,100 | 164 |
| 2008-06-13 | 166 | 166 | 164 | 165 | 4,500 | 165 |
| 2008-06-12 | 168 | 168 | 162 | 168 | 9,700 | 168 |
| 2008-06-11 | 168 | 169 | 165 | 166 | 9,200 | 166 |
| 2008-06-10 | 168 | 169 | 167 | 169 | 13,400 | 169 |
| 2008-06-09 | 162 | 168 | 162 | 168 | 9,700 | 168 |
| 2008-06-06 | 167 | 169 | 166 | 169 | 22,500 | 169 |
| 2008-06-05 | 163 | 166 | 163 | 165 | 7,900 | 165 |
| 2008-06-04 | 164 | 167 | 163 | 165 | 20,500 | 165 |
| 2008-06-03 | 164 | 165 | 161 | 164 | 18,900 | 164 |
| 2008-06-02 | 166 | 166 | 160 | 161 | 27,800 | 161 |
| 2008-05-30 | 160 | 164 | 159 | 161 | 14,100 | 161 |
| 2008-05-29 | 159 | 164 | 159 | 160 | 14,400 | 160 |
| 2008-05-28 | 159 | 164 | 158 | 164 | 12,400 | 164 |
| 2008-05-27 | 160 | 160 | 158 | 158 | 2,800 | 158 |
| 2008-05-26 | 158 | 164 | 157 | 159 | 8,300 | 159 |
| 2008-05-23 | 162 | 162 | 158 | 160 | 20,700 | 160 |
| 2008-05-22 | 160 | 162 | 159 | 162 | 10,200 | 162 |
| 2008-05-21 | 162 | 164 | 159 | 162 | 52,900 | 162 |
| 2008-05-20 | 165 | 165 | 162 | 163 | 33,400 | 163 |
| 2008-05-19 | 163 | 168 | 161 | 163 | 36,500 | 163 |
| 2008-05-16 | 162 | 165 | 158 | 163 | 151,200 | 163 |
| 2008-05-15 | 158 | 164 | 153 | 160 | 375,200 | 160 |
| 2008-05-14 | 198 | 198 | 194 | 198 | 8,700 | 198 |
| 2008-05-13 | 194 | 197 | 193 | 197 | 6,200 | 197 |
| 2008-05-12 | 191 | 195 | 188 | 194 | 26,900 | 194 |
| 2008-05-09 | 195 | 200 | 194 | 200 | 11,300 | 200 |
| 2008-05-08 | 196 | 201 | 195 | 195 | 17,900 | 195 |
| 2008-05-07 | 205 | 210 | 196 | 198 | 41,200 | 198 |
| 2008-05-02 | 200 | 207 | 195 | 205 | 65,500 | 205 |
| 2008-05-01 | 200 | 200 | 195 | 195 | 28,800 | 195 |
| 2008-04-30 | 187 | 201 | 186 | 199 | 72,800 | 199 |
| 2008-04-28 | 185 | 192 | 183 | 187 | 23,200 | 187 |
| 2008-04-25 | 183 | 186 | 183 | 184 | 20,000 | 184 |
| 2008-04-24 | 193 | 193 | 185 | 186 | 31,700 | 186 |
| 2008-04-23 | 191 | 194 | 180 | 190 | 97,700 | 190 |
| 2008-04-22 | 210 | 211 | 191 | 191 | 144,800 | 191 |
| 2008-04-21 | 219 | 224 | 201 | 209 | 599,600 | 209 |
| 2008-04-18 | 156 | 193 | 152 | 180 | 357,000 | 180 |
| 2008-04-17 | 146 | 166 | 146 | 151 | 111,200 | 151 |
| 2008-04-16 | 144 | 146 | 144 | 145 | 24,700 | 145 |
| 2008-04-15 | 143 | 144 | 143 | 143 | 2,800 | 143 |
| 2008-04-14 | 145 | 145 | 143 | 145 | 23,000 | 145 |
| 2008-04-11 | 146 | 147 | 144 | 144 | 21,200 | 144 |
| 2008-04-10 | 145 | 147 | 144 | 145 | 9,900 | 145 |
| 2008-04-09 | 144 | 145 | 144 | 145 | 7,100 | 145 |
| 2008-04-08 | 150 | 150 | 145 | 145 | 23,000 | 145 |
| 2008-04-07 | 148 | 149 | 145 | 147 | 61,500 | 147 |
| 2008-04-04 | 148 | 149 | 146 | 148 | 13,600 | 148 |
| 2008-04-03 | 151 | 151 | 147 | 147 | 22,500 | 147 |
| 2008-04-02 | 153 | 153 | 147 | 147 | 12,400 | 147 |
| 2008-04-01 | 153 | 153 | 145 | 148 | 35,000 | 148 |
| 2008-03-31 | 148 | 158 | 148 | 150 | 13,000 | 150 |
| 2008-03-28 | 149 | 150 | 148 | 148 | 37,100 | 148 |
| 2008-03-27 | 151 | 162 | 149 | 151 | 54,200 | 151 |
| 2008-03-26 | 153 | 154 | 152 | 152 | 17,100 | 152 |
| 2008-03-25 | 153 | 160 | 152 | 158 | 71,900 | 158 |
| 2008-03-24 | 145 | 153 | 145 | 150 | 48,300 | 150 |
| 2008-03-21 | 144 | 145 | 142 | 145 | 122,700 | 145 |
| 2008-03-19 | 144 | 145 | 140 | 144 | 48,900 | 144 |
| 2008-03-18 | 145 | 147 | 140 | 143 | 65,700 | 143 |
| 2008-03-17 | 144 | 149 | 144 | 145 | 50,900 | 145 |
| 2008-03-14 | 161 | 161 | 153 | 159 | 18,800 | 159 |
| 2008-03-13 | 167 | 169 | 161 | 162 | 12,700 | 162 |
| 2008-03-12 | 172 | 173 | 168 | 170 | 38,300 | 170 |
| 2008-03-11 | 177 | 177 | 167 | 170 | 48,700 | 170 |
| 2008-03-10 | 182 | 184 | 182 | 182 | 15,400 | 182 |
| 2008-03-07 | 184 | 188 | 183 | 185 | 12,400 | 185 |
| 2008-03-06 | 189 | 189 | 186 | 188 | 5,700 | 188 |
| 2008-03-05 | 188 | 190 | 187 | 190 | 6,600 | 190 |
| 2008-03-04 | 195 | 195 | 188 | 190 | 20,000 | 190 |
| 2008-03-03 | 197 | 197 | 192 | 195 | 13,700 | 195 |
| 2008-02-29 | 195 | 195 | 191 | 192 | 6,100 | 192 |
| 2008-02-28 | 192 | 195 | 192 | 193 | 11,200 | 193 |
| 2008-02-27 | 194 | 196 | 191 | 193 | 16,300 | 193 |
| 2008-02-26 | 195 | 195 | 193 | 194 | 10,300 | 194 |
| 2008-02-25 | 194 | 196 | 192 | 194 | 13,500 | 194 |
| 2008-02-22 | 191 | 193 | 189 | 190 | 10,100 | 190 |
| 2008-02-21 | 189 | 193 | 186 | 193 | 31,800 | 193 |
| 2008-02-20 | 191 | 195 | 190 | 190 | 42,300 | 190 |
| 2008-02-19 | 199 | 199 | 190 | 192 | 29,100 | 192 |
| 2008-02-18 | 202 | 204 | 191 | 194 | 63,300 | 194 |
| 2008-02-15 | 195 | 206 | 185 | 202 | 216,800 | 202 |
| 2008-02-14 | 220 | 235 | 220 | 235 | 10,500 | 235 |
| 2008-02-13 | 216 | 224 | 216 | 220 | 10,300 | 220 |
| 2008-02-12 | 223 | 223 | 216 | 216 | 17,400 | 216 |
| 2008-02-08 | 222 | 225 | 220 | 220 | 7,200 | 220 |
| 2008-02-07 | 226 | 226 | 221 | 221 | 5,900 | 221 |
| 2008-02-06 | 230 | 231 | 221 | 221 | 26,100 | 221 |
| 2008-02-05 | 233 | 233 | 231 | 231 | 1,900 | 231 |
| 2008-02-04 | 239 | 239 | 230 | 230 | 13,400 | 230 |
| 2008-02-01 | 245 | 252 | 222 | 232 | 55,600 | 232 |
| 2008-01-31 | 240 | 245 | 239 | 244 | 7,200 | 244 |
| 2008-01-30 | 245 | 250 | 240 | 240 | 19,200 | 240 |
| 2008-01-29 | 238 | 245 | 237 | 245 | 10,900 | 245 |
| 2008-01-28 | 239 | 240 | 233 | 239 | 13,600 | 239 |
| 2008-01-25 | 235 | 240 | 231 | 240 | 17,000 | 240 |
| 2008-01-24 | 235 | 235 | 230 | 235 | 8,400 | 235 |
| 2008-01-23 | 220 | 232 | 220 | 230 | 19,000 | 230 |
| 2008-01-22 | 230 | 230 | 220 | 220 | 35,300 | 220 |
| 2008-01-21 | 226 | 240 | 226 | 237 | 8,600 | 237 |
| 2008-01-18 | 229 | 250 | 210 | 240 | 26,600 | 240 |
| 2008-01-17 | 230 | 230 | 211 | 228 | 11,900 | 228 |
| 2008-01-16 | 217 | 241 | 201 | 227 | 67,300 | 227 |
| 2008-01-15 | 250 | 251 | 232 | 247 | 23,500 | 247 |
| 2008-01-11 | 261 | 270 | 255 | 255 | 13,700 | 255 |
| 2008-01-10 | 268 | 270 | 261 | 261 | 8,900 | 261 |
| 2008-01-09 | 261 | 266 | 255 | 261 | 30,800 | 261 |
| 2008-01-08 | 280 | 285 | 271 | 279 | 25,300 | 279 |
| 2008-01-07 | 289 | 289 | 274 | 283 | 33,600 | 283 |
| 2008-01-04 | 295 | 295 | 287 | 289 | 6,600 | 289 |
分割・併合履歴 ： [2006-08-28]1株→2株
