6658 シライ電子工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	108	108	104	106	71,400	106
2012-12-27	107	110	107	108	123,600	108
2012-12-26	105	107	104	106	22,800	106
2012-12-25	104	106	103	104	25,400	104
2012-12-21	105	106	103	104	51,700	104
2012-12-20	105	106	104	106	25,100	106
2012-12-19	104	107	103	105	74,700	105
2012-12-18	104	104	102	104	36,400	104
2012-12-17	104	104	101	104	45,200	104
2012-12-14	105	105	101	104	125,400	104
2012-12-13	106	107	104	104	40,800	104
2012-12-12	105	106	105	105	13,000	105
2012-12-11	106	106	104	104	17,500	104
2012-12-10	105	108	104	106	44,300	106
2012-12-07	104	105	104	104	14,100	104
2012-12-06	103	104	102	103	46,600	103
2012-12-05	103	104	103	103	25,100	103
2012-12-04	105	105	103	103	30,000	103
2012-12-03	105	105	103	105	38,800	105
2012-11-30	107	107	105	106	13,100	106
2012-11-29	106	106	104	106	15,500	106
2012-11-28	107	107	104	104	7,200	104
2012-11-27	106	106	105	106	5,700	106
2012-11-26	106	106	104	105	18,200	105
2012-11-22	104	106	102	106	79,800	106
2012-11-21	105	106	104	104	39,600	104
2012-11-20	105	108	103	105	34,300	105
2012-11-19	107	108	104	106	30,100	106
2012-11-16	106	107	104	106	37,400	106
2012-11-15	113	113	102	108	134,300	108
2012-11-14	116	118	110	116	109,900	116
2012-11-13	110	122	109	114	296,200	114
2012-11-12	104	112	103	109	77,600	109
2012-11-09	106	106	102	105	32,400	105
2012-11-08	107	108	106	107	14,200	107
2012-11-07	110	110	107	109	45,500	109
2012-11-06	112	113	109	109	25,200	109
2012-11-05	110	112	109	112	48,900	112
2012-11-02	112	115	109	109	64,500	109
2012-11-01	111	112	109	112	24,000	112
2012-10-31	109	111	107	111	28,700	111
2012-10-30	105	110	105	107	54,300	107
2012-10-29	110	111	106	106	74,100	106
2012-10-26	112	114	108	110	138,700	110
2012-10-25	112	130	111	115	1,421,100	115
2012-10-24	102	108	101	102	91,200	102
2012-10-23	105	105	102	103	44,600	103
2012-10-22	103	104	102	104	31,900	104
2012-10-19	106	107	102	103	153,200	103
2012-10-18	101	128	101	109	1,835,700	109
2012-10-17	100	100	97	98	5,400	98
2012-10-16	100	100	99	100	2,700	100
2012-10-15	99	100	99	100	900	100
2012-10-12	100	100	97	98	3,200	98
2012-10-11	100	100	100	100	1,700	100
2012-10-10	100	101	98	99	5,800	99
2012-10-09	101	101	96	99	16,000	99
2012-10-05	101	102	99	99	9,300	99
2012-10-04	102	103	100	100	2,000	100
2012-10-03	101	101	97	101	15,600	101
2012-10-02	103	103	101	102	4,800	102
2012-10-01	104	104	99	101	17,600	101
2012-09-28	102	104	102	104	2,900	104
2012-09-27	100	102	99	102	4,400	102
2012-09-26	101	101	99	100	3,100	100
2012-09-25	101	102	99	102	5,600	102
2012-09-24	102	103	100	103	13,100	103
2012-09-21	101	103	100	100	4,600	100
2012-09-20	101	102	101	101	4,000	101
2012-09-19	105	105	101	102	6,500	102
2012-09-18	99	103	99	103	13,200	103
2012-09-14	103	103	100	102	16,800	102
2012-09-13	103	106	101	103	21,400	103
2012-09-12	100	103	100	103	7,900	103
2012-09-11	103	103	101	102	21,700	102
2012-09-10	105	105	102	103	6,200	103
2012-09-07	106	106	105	105	500	105
2012-09-06	104	107	102	106	5,400	106
2012-09-05	105	106	104	104	7,400	104
2012-09-04	109	109	106	107	5,300	107
2012-09-03	109	109	105	108	14,000	108
2012-08-31	106	109	104	109	7,800	109
2012-08-30	106	106	104	106	7,100	106
2012-08-29	105	107	105	107	7,300	107
2012-08-28	107	108	105	107	5,200	107
2012-08-27	106	107	105	106	10,000	106
2012-08-24	106	108	106	108	3,500	108
2012-08-23	105	109	105	108	13,900	108
2012-08-22	112	114	109	110	11,600	110
2012-08-21	109	110	105	110	48,500	110
2012-08-20	116	117	110	114	29,300	114
2012-08-17	110	119	110	117	94,700	117
2012-08-16	103	116	103	109	84,500	109
2012-08-15	107	107	102	103	17,200	103
2012-08-14	104	113	104	106	41,500	106
2012-08-13	103	107	103	105	9,000	105
2012-08-10	99	105	99	105	3,800	105
2012-08-09	101	104	98	101	5,000	101
2012-08-08	99	103	99	102	2,400	102
2012-08-07	99	99	97	99	2,300	99
2012-08-06	100	101	99	99	1,400	99
2012-08-03	99	100	98	99	6,700	99
2012-08-02	108	115	99	99	66,200	99
2012-08-01	107	107	103	103	8,400	103
2012-07-31	103	105	102	105	5,500	105
2012-07-30	100	103	100	103	1,500	103
2012-07-27	101	101	98	100	1,200	100
2012-07-26	96	102	96	99	2,500	99
2012-07-25	97	99	96	97	2,000	97
2012-07-24	100	100	96	98	4,800	98
2012-07-23	102	102	100	100	1,600	100
2012-07-20	103	104	102	104	2,000	104
2012-07-19	102	104	102	104	2,200	104
2012-07-18	106	106	102	102	6,400	102
2012-07-17	102	104	102	104	1,000	104
2012-07-13	100	104	100	101	4,400	101
2012-07-12	101	101	99	100	4,900	100
2012-07-11	105	105	100	101	21,900	101
2012-07-10	104	105	104	105	2,400	105
2012-07-09	104	105	104	105	3,200	105
2012-07-06	108	108	104	105	13,900	105
2012-07-05	108	108	106	107	14,000	107
2012-07-04	107	108	105	108	10,400	108
2012-07-03	110	112	107	107	18,000	107
2012-07-02	109	113	109	112	30,100	112
2012-06-29	108	109	105	109	12,400	109
2012-06-28	104	106	103	105	31,400	105
2012-06-27	103	126	103	106	290,400	106
2012-06-26	104	104	100	101	19,200	101
2012-06-25	107	107	102	102	5,500	102
2012-06-22	103	103	101	103	4,400	103
2012-06-21	103	106	102	104	2,600	104
2012-06-20	100	106	99	103	9,800	103
2012-06-19	102	102	100	101	4,400	101
2012-06-18	102	102	100	102	4,100	102
2012-06-15	100	101	100	101	4,200	101
2012-06-14	101	104	101	102	2,200	102
2012-06-13	99	103	99	99	14,300	99
2012-06-12	97	99	95	99	6,800	99
2012-06-11	98	98	95	98	8,400	98
2012-06-08	99	99	97	97	500	97
2012-06-07	97	98	95	98	4,000	98
2012-06-06	96	96	94	96	4,400	96
2012-06-05	95	96	93	95	7,500	95
2012-06-04	102	102	95	96	11,500	96
2012-06-01	100	115	99	104	135,500	104
2012-05-31	94	97	93	97	3,600	97
2012-05-30	93	94	93	94	4,300	94
2012-05-29	94	95	94	95	1,100	95
2012-05-28	95	95	92	93	1,400	93
2012-05-25	96	96	91	95	11,400	95
2012-05-24	95	100	95	96	3,400	96
2012-05-23	97	98	95	95	19,500	95
2012-05-22	99	100	99	99	1,200	99
2012-05-21	97	98	97	98	400	98
2012-05-18	100	103	96	97	13,000	97
2012-05-17	95	98	95	98	1,400	98
2012-05-16	95	95	92	95	6,100	95
2012-05-15	98	98	91	96	13,700	96
2012-05-14	103	103	97	99	13,700	99
2012-05-11	104	104	100	103	12,800	103
2012-05-10	104	104	102	102	2,400	102
2012-05-09	103	104	101	104	15,700	104
2012-05-08	105	105	103	105	5,200	105
2012-05-07	107	107	102	104	46,900	104
2012-05-02	112	112	108	110	6,900	110
2012-05-01	113	113	110	111	13,200	111
2012-04-27	109	114	109	111	20,000	111
2012-04-26	110	110	108	108	11,800	108
2012-04-25	109	110	108	109	6,800	109
2012-04-24	112	112	108	110	26,400	110
2012-04-23	111	113	110	113	10,500	113
2012-04-20	113	113	111	111	11,400	111
2012-04-19	113	113	112	113	6,000	113
2012-04-18	115	115	112	113	19,300	113
2012-04-17	112	116	111	113	24,300	113
2012-04-16	114	114	112	114	16,200	114
2012-04-13	114	118	113	113	24,600	113
2012-04-12	116	116	111	114	32,700	114
2012-04-11	111	118	111	113	44,300	113
2012-04-10	116	118	111	113	87,000	113
2012-04-09	110	128	110	116	600,000	116
2012-04-06	110	111	109	110	4,800	110
2012-04-05	110	111	108	111	18,700	111
2012-04-04	114	114	110	111	34,700	111
2012-04-03	117	117	114	114	40,300	114
2012-04-02	114	118	111	117	101,200	117
2012-03-30	118	118	112	114	126,000	114
2012-03-29	124	126	116	116	140,600	116
2012-03-28	121	131	118	120	239,600	120
2012-03-27	124	137	118	119	547,900	119
2012-03-26	118	139	117	121	972,600	121
2012-03-23	103	149	103	123	2,710,600	123
2012-03-22	104	105	102	103	27,100	103
2012-03-21	108	108	103	106	14,400	106
2012-03-19	103	106	103	106	6,100	106
2012-03-16	108	108	102	103	21,600	103
2012-03-15	104	107	103	104	49,500	104
2012-03-14	110	111	109	109	5,600	109
2012-03-13	108	109	108	109	5,100	109
2012-03-12	108	111	107	109	6,900	109
2012-03-09	108	109	106	108	8,300	108
2012-03-08	106	110	105	107	13,400	107
2012-03-07	107	107	106	107	7,000	107
2012-03-06	108	108	108	108	400	108
2012-03-05	108	110	106	110	8,400	110
2012-03-02	111	111	107	108	10,200	108
2012-03-01	113	113	109	111	13,300	111
2012-02-29	111	112	109	112	12,000	112
2012-02-28	110	112	108	112	10,900	112
2012-02-27	110	114	110	112	14,100	112
2012-02-24	110	111	109	110	11,400	110
2012-02-23	108	110	107	110	10,800	110
2012-02-22	108	110	107	109	13,500	109
2012-02-21	106	108	105	107	7,400	107
2012-02-20	106	107	105	106	22,900	106
2012-02-17	110	110	104	104	47,900	104
2012-02-16	102	132	102	110	432,000	110
2012-02-15	103	103	100	102	3,300	102
2012-02-14	102	103	100	103	6,100	103
2012-02-13	103	104	103	104	600	104
2012-02-10	102	103	101	103	3,100	103
2012-02-09	102	102	102	102	100	102
2012-02-08	103	103	103	103	1,900	103
2012-02-07	102	103	102	103	2,000	103
2012-02-06	102	102	102	102	600	102
2012-02-03	104	104	103	103	400	103
2012-02-02	105	105	102	104	8,700	104
2012-02-01	107	107	104	105	14,800	105
2012-01-31	104	105	100	105	9,100	105
2012-01-30	103	103	102	103	900	103
2012-01-27	104	104	103	103	2,800	103
2012-01-26	106	106	104	105	1,600	105
2012-01-25	105	105	104	105	1,800	105
2012-01-24	105	107	102	107	3,100	107
2012-01-23	105	105	104	105	5,200	105
2012-01-20	106	106	104	106	5,200	106
2012-01-19	103	106	102	106	6,000	106
2012-01-18	105	105	103	104	4,500	104
2012-01-17	101	105	100	104	9,000	104
2012-01-16	100	101	99	101	1,700	101
2012-01-13	100	100	100	100	200	100
2012-01-12	96	99	96	99	1,600	99
2012-01-11	97	98	96	97	5,400	97
2012-01-10	100	101	95	96	9,800	96
2012-01-06	100	101	99	100	1,900	100
2012-01-05	103	103	100	101	6,800	101
2012-01-04	105	105	101	101	12,700	101

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