6658 シライ電子工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	134	134	132	134	3,500	134
2010-12-29	134	134	132	134	3,000	134
2010-12-28	131	135	129	135	10,800	135
2010-12-27	136	136	132	132	5,200	132
2010-12-24	133	134	132	133	3,300	133
2010-12-22	133	134	132	132	6,500	132
2010-12-21	132	136	132	134	4,000	134
2010-12-20	142	142	134	134	9,300	134
2010-12-17	131	141	131	137	27,000	137
2010-12-16	131	131	128	130	11,100	130
2010-12-15	130	133	129	133	6,700	133
2010-12-14	131	132	128	131	8,800	131
2010-12-13	128	130	128	129	16,600	129
2010-12-10	127	128	126	128	6,100	128
2010-12-09	130	130	127	128	4,000	128
2010-12-08	125	130	125	127	10,600	127
2010-12-07	126	127	124	125	16,200	125
2010-12-06	127	130	125	126	11,300	126
2010-12-03	129	129	128	128	6,300	128
2010-12-02	130	130	127	128	20,300	128
2010-12-01	128	128	127	128	16,000	128
2010-11-30	130	134	128	130	22,900	130
2010-11-29	128	129	127	128	14,200	128
2010-11-26	124	128	124	126	19,500	126
2010-11-25	125	126	121	124	9,500	124
2010-11-24	124	125	123	125	4,900	125
2010-11-22	128	128	125	126	7,400	126
2010-11-19	128	128	126	127	10,400	127
2010-11-18	126	127	124	127	9,900	127
2010-11-17	123	127	120	125	7,000	125
2010-11-16	124	124	121	121	8,100	121
2010-11-15	126	126	121	124	7,200	124
2010-11-12	125	127	124	126	3,400	126
2010-11-11	126	126	123	126	4,300	126
2010-11-10	122	126	122	126	7,200	126
2010-11-09	119	124	119	123	8,300	123
2010-11-08	122	123	120	123	2,800	123
2010-11-05	122	123	120	122	3,600	122
2010-11-04	124	124	121	122	1,700	122
2010-11-02	126	126	120	125	13,000	125
2010-11-01	128	128	122	125	14,700	125
2010-10-29	124	124	120	124	9,900	124
2010-10-28	125	126	121	125	11,200	125
2010-10-27	119	142	119	122	121,900	122
2010-10-26	118	120	117	118	12,600	118
2010-10-25	118	120	117	117	5,000	117
2010-10-22	118	120	117	118	3,600	118
2010-10-21	120	120	116	117	5,200	117
2010-10-20	121	123	120	120	1,400	120
2010-10-19	124	124	120	122	4,900	122
2010-10-18	124	124	117	120	8,900	120
2010-10-15	129	129	123	123	12,900	123
2010-10-14	130	152	123	132	138,200	132
2010-10-13	120	122	119	122	2,800	122
2010-10-12	125	125	120	122	4,200	122
2010-10-08	127	127	122	125	3,900	125
2010-10-07	131	131	127	128	4,300	128
2010-10-06	134	134	130	132	2,400	132
2010-10-05	135	135	131	131	6,800	131
2010-10-04	138	138	135	136	8,400	136
2010-10-01	140	143	136	136	31,700	136
2010-09-30	136	141	135	141	18,000	141
2010-09-29	133	145	133	138	19,400	138
2010-09-28	134	136	131	132	14,100	132
2010-09-27	135	139	129	131	9,900	131
2010-09-24	138	151	130	136	62,300	136
2010-09-22	149	149	136	141	40,000	141
2010-09-21	138	159	138	147	302,500	147
2010-09-17	130	163	130	135	227,900	135
2010-09-16	127	130	127	130	3,100	130
2010-09-15	129	131	129	131	1,600	131
2010-09-14	125	127	125	127	1,900	127
2010-09-13	130	130	123	125	4,700	125
2010-09-10	127	130	127	130	4,400	130
2010-09-06	127	127	125	127	400	127
2010-09-03	128	128	128	128	100	128
2010-09-02	135	135	128	128	3,200	128
2010-09-01	135	135	130	131	7,800	131
2010-08-31	119	120	118	120	3,500	120
2010-08-30	115	118	115	118	1,300	118
2010-08-27	112	116	112	116	2,100	116
2010-08-26	118	118	114	114	500	114
2010-08-25	115	117	115	117	500	117
2010-08-24	115	119	112	119	4,600	119
2010-08-23	119	119	119	119	200	119
2010-08-20	120	121	120	120	3,400	120
2010-08-19	120	120	120	120	1,700	120
2010-08-18	130	130	117	122	9,800	122
2010-08-17	117	125	115	118	7,200	118
2010-08-16	118	119	118	119	200	119
2010-08-13	117	118	115	118	1,300	118
2010-08-12	122	123	115	117	10,100	117
2010-08-11	130	130	122	129	2,600	129
2010-08-10	136	136	131	134	7,600	134
2010-08-09	133	134	131	134	500	134
2010-08-06	134	134	134	134	500	134
2010-08-05	133	133	131	133	2,900	133
2010-08-04	137	137	132	134	2,900	134
2010-08-03	140	140	138	138	2,800	138
2010-08-02	138	138	136	136	8,000	136
2010-07-30	137	137	135	137	4,300	137
2010-07-29	136	137	135	136	900	136
2010-07-28	136	137	134	136	4,900	136
2010-07-27	136	138	131	138	10,500	138
2010-07-26	134	136	134	136	1,000	136
2010-07-23	135	138	133	137	1,000	137
2010-07-22	134	135	130	135	7,400	135
2010-07-21	141	142	135	139	5,000	139
2010-07-20	132	138	132	133	4,300	133
2010-07-16	138	140	137	138	1,600	138
2010-07-15	140	140	138	138	400	138
2010-07-14	137	141	136	138	10,400	138
2010-07-13	139	142	136	142	4,400	142
2010-07-12	137	140	136	137	3,700	137
2010-07-09	143	143	135	140	7,600	140
2010-07-08	144	145	139	140	8,300	140
2010-07-07	141	143	141	143	200	143
2010-07-06	142	144	140	143	5,100	143
2010-07-05	147	147	147	147	100	147
2010-07-02	152	152	147	150	3,100	150
2010-07-01	152	152	142	147	7,900	147
2010-06-30	147	148	143	148	2,500	148
2010-06-29	147	150	143	143	4,400	143
2010-06-28	152	152	146	150	3,700	150
2010-06-25	154	154	145	153	8,000	153
2010-06-24	154	156	152	152	1,700	152
2010-06-23	158	158	155	155	400	155
2010-06-22	158	158	154	157	7,500	157
2010-06-21	160	166	160	160	4,700	160
2010-06-18	165	168	158	160	22,000	160
2010-06-17	139	185	139	161	54,500	161
2010-06-16	145	145	138	144	5,300	144
2010-06-15	140	143	140	143	2,400	143
2010-06-14	141	147	140	143	4,400	143
2010-06-11	148	148	144	145	900	145
2010-06-10	142	145	141	145	2,300	145
2010-06-09	145	147	143	147	1,800	147
2010-06-08	147	147	146	146	2,100	146
2010-06-07	151	151	143	147	3,300	147
2010-06-04	154	154	152	152	300	152
2010-06-03	155	159	154	157	3,300	157
2010-06-02	164	164	149	149	11,400	149
2010-06-01	160	163	159	162	6,900	162
2010-05-31	146	149	146	149	3,300	149
2010-05-28	139	146	138	145	1,700	145
2010-05-27	138	140	138	140	400	140
2010-05-26	139	139	139	139	200	139
2010-05-25	135	140	131	139	3,800	139
2010-05-24	140	143	140	143	1,400	143
2010-05-21	139	144	131	144	5,800	144
2010-05-20	142	145	142	145	1,100	145
2010-05-19	145	145	142	145	3,900	145
2010-05-18	161	161	149	149	5,700	149
2010-05-17	159	159	150	156	13,300	156
2010-05-14	161	165	157	165	2,800	165
2010-05-12	162	162	162	162	100	162
2010-05-11	164	165	161	161	2,200	161
2010-05-10	160	164	160	164	1,400	164
2010-05-07	165	165	158	160	8,000	160
2010-05-06	173	173	166	170	11,400	170
2010-04-30	167	173	167	172	14,300	172
2010-04-28	168	168	164	167	10,100	167
2010-04-27	168	169	167	169	3,100	169
2010-04-26	170	170	166	170	2,600	170
2010-04-23	167	171	167	168	4,400	168
2010-04-22	167	170	165	165	8,900	165
2010-04-21	172	172	165	170	6,300	170
2010-04-20	174	174	169	169	7,100	169
2010-04-19	165	175	165	175	10,100	175
2010-04-16	163	168	163	168	13,800	168
2010-04-15	160	165	160	165	6,700	165
2010-04-14	165	165	163	165	8,900	165
2010-04-13	165	165	163	165	4,800	165
2010-04-12	165	166	164	165	11,500	165
2010-04-09	160	164	156	163	11,300	163
2010-04-08	161	165	161	163	6,900	163
2010-04-07	162	163	162	163	3,600	163
2010-04-06	165	165	160	161	10,800	161
2010-04-05	165	165	158	162	16,400	162
2010-04-02	165	167	155	166	17,700	166
2010-04-01	158	164	158	163	10,300	163
2010-03-31	163	164	158	160	7,400	160
2010-03-30	163	164	160	163	6,900	163
2010-03-29	158	167	155	162	8,400	162
2010-03-26	160	160	151	159	11,400	159
2010-03-25	176	176	160	166	50,400	166
2010-03-24	144	174	144	171	54,100	171
2010-03-23	142	144	142	143	1,400	143
2010-03-19	150	150	146	147	3,800	147
2010-03-18	151	151	143	147	7,300	147
2010-03-17	145	145	141	143	2,300	143
2010-03-16	140	145	140	142	9,200	142
2010-03-15	140	148	139	143	2,100	143
2010-03-12	141	142	140	140	3,400	140
2010-03-11	142	145	141	142	12,100	142
2010-03-10	147	147	144	144	1,300	144
2010-03-09	145	145	144	145	1,600	145
2010-03-08	143	144	140	144	2,100	144
2010-03-04	136	144	136	139	4,500	139
2010-03-03	145	145	144	145	5,400	145
2010-03-02	150	152	140	145	7,400	145
2010-03-01	150	150	144	144	8,800	144
2010-02-26	141	145	141	145	2,100	145
2010-02-25	143	143	140	140	6,300	140
2010-02-24	142	144	139	139	6,300	139
2010-02-23	140	145	140	145	4,700	145
2010-02-22	147	147	143	143	1,700	143
2010-02-19	146	146	142	142	2,900	142
2010-02-18	149	149	145	145	5,300	145
2010-02-17	140	145	139	145	5,500	145
2010-02-16	142	144	141	141	1,800	141
2010-02-15	144	147	140	142	6,100	142
2010-02-12	150	153	150	151	1,900	151
2010-02-10	150	151	149	150	1,900	150
2010-02-09	151	153	147	151	8,200	151
2010-02-08	156	156	150	150	5,200	150
2010-02-05	155	155	155	155	1,500	155
2010-02-04	160	160	156	156	4,100	156
2010-02-03	164	164	160	160	6,300	160
2010-02-02	163	163	154	163	4,300	163
2010-02-01	164	164	154	154	5,800	154
2010-01-29	160	160	150	157	6,500	157
2010-01-28	157	158	156	157	6,200	157
2010-01-27	156	157	156	157	300	157
2010-01-26	151	156	151	155	4,200	155
2010-01-25	151	153	150	150	4,300	150
2010-01-22	158	160	154	159	1,900	159
2010-01-21	155	165	150	161	19,000	161
2010-01-20	159	159	155	155	5,400	155
2010-01-19	154	160	153	156	27,200	156
2010-01-18	153	153	150	150	1,900	150
2010-01-15	152	152	152	152	3,200	152
2010-01-14	151	152	149	152	2,300	152
2010-01-13	151	151	151	151	600	151
2010-01-12	147	152	147	151	6,900	151
2010-01-08	152	152	147	150	5,100	150
2010-01-07	138	149	138	148	11,900	148
2010-01-06	137	138	135	137	1,000	137
2010-01-05	140	141	137	137	8,800	137
2010-01-04	139	139	133	138	11,500	138

分割・併合履歴： [2006-08-28]1株→2株