6658 シライ電子工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	98	106	96	100	22,600	100
2011-12-29	95	101	93	96	7,100	96
2011-12-28	95	96	94	96	1,100	96
2011-12-27	93	98	93	95	8,700	95
2011-12-26	97	99	95	96	5,600	96
2011-12-22	97	98	95	97	4,500	97
2011-12-21	97	97	96	97	2,500	97
2011-12-20	99	99	96	97	4,500	97
2011-12-19	99	99	95	98	5,200	98
2011-12-16	98	100	98	100	3,200	100
2011-12-15	100	101	99	100	3,100	100
2011-12-14	102	102	100	101	1,000	101
2011-12-13	100	101	100	101	1,200	101
2011-12-12	99	100	99	99	1,200	99
2011-12-09	97	99	97	99	2,600	99
2011-12-08	98	100	97	100	4,200	100
2011-12-07	99	99	98	98	400	98
2011-12-06	99	101	97	98	6,600	98
2011-12-05	98	104	98	101	7,800	101
2011-12-02	101	101	97	98	7,100	98
2011-12-01	101	101	93	96	12,800	96
2011-11-30	95	97	93	97	5,900	97
2011-11-29	90	93	90	93	3,400	93
2011-11-28	90	91	90	90	2,200	90
2011-11-25	91	92	90	90	800	90
2011-11-24	91	93	90	93	1,900	93
2011-11-22	90	92	88	92	4,900	92
2011-11-21	93	93	89	90	10,200	90
2011-11-18	98	98	90	92	21,000	92
2011-11-17	96	96	90	94	6,400	94
2011-11-16	97	97	95	96	2,100	96
2011-11-15	96	97	92	96	19,000	96
2011-11-14	100	100	96	99	10,300	99
2011-11-11	102	102	100	101	8,700	101
2011-11-10	102	102	100	101	14,400	101
2011-11-09	107	107	101	102	19,800	102
2011-11-08	113	113	105	106	25,000	106
2011-11-07	111	120	108	111	73,800	111
2011-11-04	112	129	109	110	111,400	110
2011-11-02	106	133	104	110	328,300	110
2011-11-01	108	130	98	103	73,900	103
2011-10-31	104	104	102	103	4,200	103
2011-10-28	101	104	101	103	10,400	103
2011-10-27	105	106	104	106	3,400	106
2011-10-26	105	105	104	104	3,200	104
2011-10-25	106	106	105	105	200	105
2011-10-24	108	108	105	105	2,900	105
2011-10-21	109	109	107	109	1,900	109
2011-10-20	109	110	109	110	600	110
2011-10-19	109	111	108	109	2,500	109
2011-10-18	113	113	109	110	4,500	110
2011-10-17	107	109	107	108	2,400	108
2011-10-14	105	106	105	106	2,100	106
2011-10-13	104	110	104	106	4,000	106
2011-10-12	107	107	101	103	19,200	103
2011-10-11	107	115	103	109	14,500	109
2011-10-07	103	107	103	107	1,500	107
2011-10-06	105	109	102	105	3,300	105
2011-10-05	103	110	103	103	10,900	103
2011-10-04	110	110	102	103	8,800	103
2011-10-03	111	112	105	105	13,900	105
2011-09-30	106	106	103	106	2,500	106
2011-09-29	103	105	99	104	2,600	104
2011-09-28	102	102	100	102	5,000	102
2011-09-27	101	101	101	101	200	101
2011-09-26	101	101	99	99	600	99
2011-09-22	102	102	100	100	2,300	100
2011-09-21	109	109	102	104	5,700	104
2011-09-20	103	103	101	101	1,900	101
2011-09-16	101	103	100	103	3,600	103
2011-09-15	103	103	102	102	300	102
2011-09-14	105	105	100	103	1,900	103
2011-09-13	104	106	100	106	5,500	106
2011-09-12	103	103	99	100	1,500	100
2011-09-09	104	104	104	104	100	104
2011-09-08	104	105	104	105	300	105
2011-09-07	104	105	104	105	300	105
2011-09-06	105	105	103	103	1,500	103
2011-09-05	105	106	105	106	1,100	106
2011-09-02	109	109	108	108	3,000	108
2011-09-01	111	111	107	109	10,200	109
2011-08-31	105	107	105	107	4,900	107
2011-08-30	105	105	105	105	5,700	105
2011-08-29	103	107	103	105	1,500	105
2011-08-26	101	102	101	101	1,100	101
2011-08-25	100	100	98	99	1,000	99
2011-08-24	97	99	97	99	1,600	99
2011-08-23	99	99	94	97	7,000	97
2011-08-22	98	101	98	99	2,000	99
2011-08-19	104	104	101	101	4,200	101
2011-08-18	109	114	103	104	18,400	104
2011-08-17	105	107	103	104	3,200	104
2011-08-16	103	108	99	102	10,700	102
2011-08-15	98	100	98	100	1,400	100
2011-08-12	101	102	99	99	1,600	99
2011-08-11	101	101	100	100	200	100
2011-08-10	100	102	97	102	5,400	102
2011-08-09	95	101	92	97	4,600	97
2011-08-08	101	102	99	99	1,800	99
2011-08-05	102	102	99	102	7,900	102
2011-08-04	105	106	104	104	2,500	104
2011-08-03	104	104	102	103	1,500	103
2011-08-02	108	108	100	106	12,800	106
2011-08-01	104	108	104	106	17,300	106
2011-07-29	108	109	108	109	4,700	109
2011-07-28	111	111	106	108	15,800	108
2011-07-27	112	113	112	113	900	113
2011-07-26	114	114	112	112	2,500	112
2011-07-25	114	114	114	114	700	114
2011-07-22	113	115	113	114	4,300	114
2011-07-21	116	117	116	117	300	117
2011-07-20	121	121	116	116	6,000	116
2011-07-19	117	118	116	118	2,100	118
2011-07-15	115	119	115	119	3,100	119
2011-07-14	117	117	115	116	2,700	116
2011-07-13	114	115	114	115	1,100	115
2011-07-12	114	114	113	114	1,000	114
2011-07-11	112	117	112	114	8,100	114
2011-07-08	116	116	112	113	7,100	113
2011-07-07	116	116	114	116	6,800	116
2011-07-06	115	119	115	116	2,600	116
2011-07-05	121	121	112	115	10,200	115
2011-07-04	124	124	122	122	3,200	122
2011-07-01	122	125	119	122	16,800	122
2011-06-30	117	120	116	120	7,200	120
2011-06-29	116	116	116	116	1,800	116
2011-06-28	114	118	112	116	9,800	116
2011-06-27	113	113	112	112	300	112
2011-06-24	113	113	112	112	2,200	112
2011-06-23	110	112	110	112	400	112
2011-06-22	111	111	110	111	1,900	111
2011-06-21	113	113	110	112	2,200	112
2011-06-20	117	117	113	113	7,400	113
2011-06-17	109	112	109	112	5,000	112
2011-06-16	108	109	108	108	1,000	108
2011-06-15	108	111	108	108	4,700	108
2011-06-14	111	111	106	108	4,900	108
2011-06-13	108	109	108	109	3,200	109
2011-06-10	109	110	109	109	1,700	109
2011-06-09	108	109	107	109	600	109
2011-06-08	109	109	108	109	1,800	109
2011-06-07	108	112	108	109	2,800	109
2011-06-06	113	113	108	108	4,200	108
2011-06-03	112	113	112	113	1,700	113
2011-06-02	112	116	111	115	6,800	115
2011-06-01	112	112	109	111	13,900	111
2011-05-31	108	125	107	109	40,900	109
2011-05-30	104	108	104	108	2,600	108
2011-05-27	103	109	103	104	12,300	104
2011-05-26	109	109	100	103	12,900	103
2011-05-25	111	111	108	108	10,400	108
2011-05-24	111	111	108	111	8,700	111
2011-05-23	114	115	110	111	10,800	111
2011-05-20	115	116	115	116	5,100	116
2011-05-19	116	117	115	116	7,300	116
2011-05-18	118	118	115	118	13,900	118
2011-05-17	118	120	117	118	10,200	118
2011-05-16	117	123	116	117	28,400	117
2011-05-13	124	124	117	119	14,800	119
2011-05-12	122	127	120	123	26,500	123
2011-05-11	117	142	117	122	119,900	122
2011-05-10	117	118	115	118	14,800	118
2011-05-09	119	119	114	115	17,100	115
2011-05-06	120	120	115	119	31,700	119
2011-05-02	125	130	117	120	113,900	120
2011-04-28	110	157	110	129	717,800	129
2011-04-27	108	112	106	109	2,100	109
2011-04-26	109	109	108	109	3,300	109
2011-04-25	109	109	105	109	5,900	109
2011-04-22	114	114	109	109	1,100	109
2011-04-21	113	118	111	111	4,600	111
2011-04-20	116	116	108	111	2,200	111
2011-04-19	118	118	112	115	5,800	115
2011-04-18	112	116	112	115	11,300	115
2011-04-15	105	114	100	109	25,800	109
2011-04-14	102	107	102	105	11,400	105
2011-04-13	113	113	103	107	3,900	107
2011-04-12	119	119	111	113	3,100	113
2011-04-11	116	118	116	118	1,800	118
2011-04-08	116	116	116	116	200	116
2011-04-07	114	114	114	114	2,200	114
2011-04-06	114	114	114	114	100	114
2011-04-05	115	115	115	115	800	115
2011-04-04	122	122	117	117	5,200	117
2011-04-01	117	117	106	115	10,200	115
2011-03-31	104	110	102	106	19,900	106
2011-03-30	107	107	102	102	3,700	102
2011-03-29	104	108	100	104	1,500	104
2011-03-28	109	109	100	104	10,900	104
2011-03-25	110	110	108	108	1,200	108
2011-03-24	112	112	108	108	3,600	108
2011-03-23	110	112	110	111	10,500	111
2011-03-22	115	115	106	114	7,400	114
2011-03-18	118	118	111	111	5,400	111
2011-03-17	100	111	100	111	7,100	111
2011-03-16	90	110	84	110	41,200	110
2011-03-15	101	101	66	89	30,600	89
2011-03-14	120	120	85	105	43,200	105
2011-03-11	130	132	130	132	4,100	132
2011-03-10	134	135	131	132	7,200	132
2011-03-09	133	136	132	136	9,600	136
2011-03-08	133	134	130	134	9,300	134
2011-03-07	138	139	131	133	22,300	133
2011-03-04	139	139	137	139	4,100	139
2011-03-03	137	139	136	137	4,600	137
2011-03-02	139	139	138	139	6,400	139
2011-03-01	141	141	138	141	13,800	141
2011-02-28	141	141	140	141	7,200	141
2011-02-25	137	139	135	139	4,400	139
2011-02-24	140	140	135	137	8,000	137
2011-02-23	138	139	137	139	2,500	139
2011-02-22	139	140	137	139	5,300	139
2011-02-21	140	143	138	139	15,700	139
2011-02-18	143	143	138	140	9,500	140
2011-02-17	138	139	137	139	9,600	139
2011-02-16	143	143	135	138	33,000	138
2011-02-15	143	145	139	144	25,200	144
2011-02-14	142	142	137	137	66,300	137
2011-02-10	145	151	144	151	10,500	151
2011-02-09	142	149	142	148	19,000	148
2011-02-08	140	143	139	142	6,300	142
2011-02-07	140	141	139	140	6,100	140
2011-02-04	140	143	137	138	4,400	138
2011-02-03	146	146	134	140	20,100	140
2011-02-02	146	147	143	144	8,500	144
2011-02-01	146	146	144	144	8,200	144
2011-01-31	142	143	140	143	1,900	143
2011-01-28	141	141	139	139	7,700	139
2011-01-27	138	143	135	142	11,000	142
2011-01-26	134	139	134	136	8,100	136
2011-01-25	140	140	130	135	38,900	135
2011-01-24	140	143	140	141	3,200	141
2011-01-21	150	150	140	143	27,500	143
2011-01-20	154	157	152	152	4,000	152
2011-01-19	153	159	153	154	10,000	154
2011-01-18	160	160	154	154	9,200	154
2011-01-17	155	158	151	156	16,500	156
2011-01-14	154	156	146	150	27,900	150
2011-01-13	150	154	149	152	3,800	152
2011-01-12	158	158	146	149	62,600	149
2011-01-11	159	160	154	154	55,100	154
2011-01-07	153	155	146	155	63,800	155
2011-01-06	140	160	139	150	195,800	150
2011-01-05	138	140	136	138	6,600	138
2011-01-04	139	139	133	138	21,000	138

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