6658 シライ電子工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	132	133	131	133	2,100	133
2009-12-29	130	133	130	132	16,400	132
2009-12-28	132	136	132	135	5,100	135
2009-12-25	133	133	131	131	700	131
2009-12-24	133	137	131	132	6,800	132
2009-12-22	131	135	131	132	9,100	132
2009-12-21	134	139	130	135	10,800	135
2009-12-18	137	137	134	134	4,500	134
2009-12-17	133	136	131	136	7,300	136
2009-12-16	134	136	132	136	8,900	136
2009-12-15	131	135	131	134	3,500	134
2009-12-14	134	140	130	135	8,600	135
2009-12-11	132	132	132	132	1,200	132
2009-12-10	130	134	130	132	5,500	132
2009-12-09	130	136	130	135	2,400	135
2009-12-08	135	135	128	135	3,800	135
2009-12-07	135	136	132	135	5,800	135
2009-12-04	130	135	128	135	1,200	135
2009-12-03	135	135	133	134	4,800	134
2009-12-02	135	135	120	124	17,900	124
2009-12-01	134	135	125	132	9,700	132
2009-11-30	125	129	122	129	2,400	129
2009-11-27	128	128	115	125	1,800	125
2009-11-26	125	125	125	125	100	125
2009-11-24	123	123	123	123	100	123
2009-11-20	120	130	120	130	6,000	130
2009-11-19	122	130	122	129	6,700	129
2009-11-18	138	138	135	135	3,800	135
2009-11-17	136	136	117	129	4,400	129
2009-11-16	139	140	135	138	6,500	138
2009-11-13	141	141	140	140	4,000	140
2009-11-12	146	146	142	142	1,000	142
2009-11-11	146	146	143	145	3,200	145
2009-11-10	150	150	146	150	8,400	150
2009-11-09	150	155	149	155	4,200	155
2009-11-06	151	151	151	151	500	151
2009-11-05	150	150	148	149	1,800	149
2009-11-04	150	154	150	152	5,700	152
2009-11-02	153	153	150	150	13,400	150
2009-10-30	156	156	154	155	2,400	155
2009-10-29	153	153	151	153	1,700	153
2009-10-28	154	155	152	153	1,700	153
2009-10-27	152	153	152	153	2,400	153
2009-10-26	153	157	153	157	4,800	157
2009-10-23	154	158	153	158	1,300	158
2009-10-22	156	157	154	154	2,500	154
2009-10-21	154	158	154	158	1,300	158
2009-10-20	162	162	153	156	7,500	156
2009-10-19	156	157	156	156	6,200	156
2009-10-16	157	157	156	156	1,300	156
2009-10-15	156	157	155	155	4,300	155
2009-10-14	155	155	152	153	1,500	153
2009-10-13	157	162	151	155	15,200	155
2009-10-09	144	158	144	158	12,600	158
2009-10-08	140	144	140	143	3,800	143
2009-10-07	136	139	136	138	4,300	138
2009-10-06	136	137	136	137	2,000	137
2009-10-05	144	145	135	140	11,900	140
2009-10-02	145	148	143	144	12,100	144
2009-10-01	161	161	152	153	13,800	153
2009-09-30	152	159	151	159	4,800	159
2009-09-29	152	153	151	152	4,200	152
2009-09-28	160	160	151	155	9,300	155
2009-09-25	160	161	158	160	3,800	160
2009-09-24	162	163	158	163	5,500	163
2009-09-18	166	166	157	162	8,700	162
2009-09-17	161	165	161	165	300	165
2009-09-16	157	167	157	163	4,700	163
2009-09-15	160	160	156	156	4,600	156
2009-09-14	163	168	159	159	15,200	159
2009-09-11	164	172	164	165	23,800	165
2009-09-10	163	170	161	162	4,400	162
2009-09-09	158	164	158	162	4,700	162
2009-09-08	161	163	160	163	1,300	163
2009-09-07	161	162	159	162	2,700	162
2009-09-04	167	167	161	161	2,200	161
2009-09-03	168	170	168	168	4,300	168
2009-09-02	173	173	168	169	6,000	169
2009-09-01	165	170	165	168	13,500	168
2009-08-31	168	169	163	165	5,000	165
2009-08-28	160	169	160	165	10,700	165
2009-08-27	165	165	160	160	6,800	160
2009-08-26	160	163	156	160	3,100	160
2009-08-25	161	161	161	161	2,300	161
2009-08-24	156	162	156	160	3,400	160
2009-08-21	155	160	155	157	11,400	157
2009-08-20	161	164	150	160	23,700	160
2009-08-19	164	168	163	164	2,900	164
2009-08-18	165	165	163	163	21,400	163
2009-08-17	169	170	166	166	17,800	166
2009-08-14	166	174	166	170	11,200	170
2009-08-13	176	182	165	170	77,000	170
2009-08-12	162	199	159	172	261,900	172
2009-08-11	149	157	147	153	31,200	153
2009-08-10	146	150	146	150	9,600	150
2009-08-07	147	150	141	149	13,400	149
2009-08-06	140	147	138	147	5,000	147
2009-08-05	145	145	142	144	1,100	144
2009-08-04	150	150	142	149	8,200	149
2009-08-03	148	150	142	147	14,400	147
2009-07-31	141	152	139	139	23,500	139
2009-07-30	140	140	126	140	12,700	140
2009-07-29	130	135	130	135	7,400	135
2009-07-28	131	133	128	130	2,500	130
2009-07-27	125	132	125	131	7,800	131
2009-07-24	124	126	124	126	2,800	126
2009-07-23	124	126	122	122	1,400	122
2009-07-22	122	124	120	123	2,300	123
2009-07-21	124	125	124	124	5,000	124
2009-07-17	119	119	115	119	3,300	119
2009-07-16	126	126	115	123	9,700	123
2009-07-15	125	125	125	125	800	125
2009-07-14	122	123	121	123	7,200	123
2009-07-13	132	132	121	121	11,400	121
2009-07-10	131	140	126	140	7,300	140
2009-07-09	133	133	130	132	4,300	132
2009-07-08	136	139	136	137	2,000	137
2009-07-07	145	145	136	137	20,000	137
2009-07-06	145	149	142	149	9,000	149
2009-07-03	141	150	123	147	46,900	147
2009-07-02	130	157	127	150	53,400	150
2009-07-01	122	128	119	124	23,300	124
2009-06-30	120	122	113	119	19,600	119
2009-06-29	118	119	115	118	2,900	118
2009-06-26	120	123	116	117	5,200	117
2009-06-25	119	120	115	120	3,900	120
2009-06-24	118	119	118	119	600	119
2009-06-23	114	118	114	118	3,800	118
2009-06-22	124	125	112	119	6,500	119
2009-06-19	119	119	115	115	800	115
2009-06-18	119	119	117	119	9,100	119
2009-06-17	116	117	114	117	8,500	117
2009-06-16	126	126	116	118	28,600	118
2009-06-15	129	129	120	121	10,500	121
2009-06-12	129	129	121	128	9,200	128
2009-06-11	127	131	126	130	5,900	130
2009-06-10	134	134	120	132	26,500	132
2009-06-09	106	130	106	130	65,700	130
2009-06-08	100	102	98	102	11,400	102
2009-06-05	94	98	94	98	4,500	98
2009-06-04	93	95	92	95	3,200	95
2009-06-03	93	95	92	92	6,800	92
2009-06-02	97	97	93	93	9,300	93
2009-06-01	92	97	91	93	20,100	93
2009-05-29	92	97	91	94	12,600	94
2009-05-28	94	94	92	92	3,900	92
2009-05-27	88	93	88	93	5,300	93
2009-05-26	89	90	88	88	3,700	88
2009-05-25	95	95	87	90	14,200	90
2009-05-22	92	95	83	95	9,800	95
2009-05-21	96	96	91	92	1,800	92
2009-05-20	94	97	93	96	6,500	96
2009-05-19	97	97	91	95	10,100	95
2009-05-18	92	97	91	92	2,900	92
2009-05-15	98	98	93	93	1,400	93
2009-05-14	92	94	92	94	3,300	94
2009-05-13	99	100	95	95	1,100	95
2009-05-12	93	95	91	94	2,400	94
2009-05-08	97	97	93	97	8,900	97
2009-05-07	100	100	95	100	12,000	100
2009-05-01	99	100	95	97	16,500	97
2009-04-30	90	99	90	95	10,400	95
2009-04-28	92	93	90	90	1,800	90
2009-04-27	88	99	88	97	30,800	97
2009-04-24	82	88	80	83	18,100	83
2009-04-23	81	82	79	82	2,100	82
2009-04-22	80	80	80	80	200	80
2009-04-21	80	80	80	80	200	80
2009-04-20	85	85	79	82	7,100	82
2009-04-17	81	83	75	83	8,600	83
2009-04-16	78	79	78	79	200	79
2009-04-15	78	78	78	78	300	78
2009-04-14	83	83	80	82	6,000	82
2009-04-13	77	80	72	80	17,700	80
2009-04-10	79	79	75	77	4,700	77
2009-04-09	75	81	75	78	3,200	78
2009-04-08	75	77	75	76	1,200	76
2009-04-07	80	80	74	80	1,500	80
2009-04-06	82	82	80	80	2,700	80
2009-04-03	81	83	80	83	4,100	83
2009-04-02	83	83	81	83	9,900	83
2009-04-01	78	82	74	78	17,600	78
2009-03-31	74	76	71	76	5,300	76
2009-03-30	75	75	70	75	6,600	75
2009-03-27	71	73	71	72	2,300	72
2009-03-26	70	70	70	70	100	70
2009-03-24	71	73	70	73	3,200	73
2009-03-23	67	69	67	69	2,400	69
2009-03-19	70	73	70	73	2,100	73
2009-03-18	70	75	70	71	22,800	71
2009-03-17	68	70	67	68	19,500	68
2009-03-16	67	70	67	69	4,700	69
2009-03-13	68	71	67	70	9,100	70
2009-03-12	68	70	68	70	300	70
2009-03-11	72	72	66	70	4,100	70
2009-03-10	67	70	67	68	5,100	68
2009-03-09	70	72	69	69	9,400	69
2009-03-06	70	74	70	74	1,600	74
2009-03-05	71	75	71	75	3,800	75
2009-03-04	72	72	72	72	100	72
2009-03-03	78	78	70	77	13,900	77
2009-03-02	78	79	78	78	12,500	78
2009-02-27	78	79	71	79	19,300	79
2009-02-26	76	78	76	78	2,100	78
2009-02-25	76	76	74	76	2,000	76
2009-02-24	74	76	74	76	1,800	76
2009-02-23	77	77	75	76	800	76
2009-02-20	75	78	73	75	4,400	75
2009-02-19	79	82	78	82	1,700	82
2009-02-18	84	84	81	81	6,700	81
2009-02-17	77	80	77	80	2,000	80
2009-02-16	77	80	77	80	600	80
2009-02-13	80	80	80	80	200	80
2009-02-12	76	79	76	79	4,400	79
2009-02-10	78	78	78	78	4,500	78
2009-02-09	80	80	78	79	700	79
2009-02-06	81	81	78	80	3,900	80
2009-02-05	86	86	80	81	7,900	81
2009-02-04	82	85	82	85	1,800	85
2009-02-03	89	89	81	81	12,600	81
2009-02-02	88	90	79	81	19,700	81
2009-01-30	82	83	80	83	2,500	83
2009-01-29	81	83	80	80	1,400	80
2009-01-28	80	83	80	83	1,200	83
2009-01-27	81	81	80	81	1,100	81
2009-01-26	80	81	80	80	3,300	80
2009-01-23	82	84	81	81	2,700	81
2009-01-22	83	83	81	82	6,200	82
2009-01-21	83	85	81	85	5,800	85
2009-01-20	90	90	85	85	12,200	85
2009-01-19	84	85	84	85	3,700	85
2009-01-16	88	89	84	89	2,100	89
2009-01-15	82	88	82	88	3,100	88
2009-01-14	83	84	80	81	3,400	81
2009-01-13	86	86	82	82	1,000	82
2009-01-09	87	87	86	87	1,200	87
2009-01-08	88	92	87	87	3,400	87
2009-01-07	89	93	89	93	19,600	93
2009-01-06	95	95	95	95	9,800	95
2009-01-05	94	94	90	90	10,400	90

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