6658 シライ電子工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 255 | 258 | 254 | 258 | 23,600 | 258 |
| 2015-12-29 | 254 | 256 | 253 | 256 | 9,400 | 256 |
| 2015-12-28 | 245 | 253 | 243 | 252 | 31,200 | 252 |
| 2015-12-25 | 244 | 247 | 241 | 244 | 142,600 | 244 |
| 2015-12-24 | 250 | 252 | 246 | 247 | 178,700 | 247 |
| 2015-12-22 | 264 | 264 | 251 | 252 | 48,200 | 252 |
| 2015-12-21 | 263 | 263 | 251 | 260 | 69,900 | 260 |
| 2015-12-18 | 265 | 273 | 258 | 263 | 240,900 | 263 |
| 2015-12-17 | 256 | 267 | 255 | 264 | 128,200 | 264 |
| 2015-12-16 | 248 | 255 | 248 | 254 | 82,500 | 254 |
| 2015-12-15 | 255 | 255 | 245 | 246 | 92,500 | 246 |
| 2015-12-14 | 252 | 253 | 250 | 253 | 67,800 | 253 |
| 2015-12-11 | 266 | 266 | 251 | 258 | 253,900 | 258 |
| 2015-12-10 | 267 | 273 | 260 | 266 | 181,300 | 266 |
| 2015-12-09 | 281 | 283 | 263 | 271 | 608,000 | 271 |
| 2015-12-08 | 269 | 323 | 269 | 284 | 7,465,300 | 284 |
| 2015-12-07 | 253 | 264 | 246 | 261 | 315,700 | 261 |
| 2015-12-04 | 238 | 249 | 238 | 249 | 88,700 | 249 |
| 2015-12-03 | 240 | 241 | 238 | 241 | 26,000 | 241 |
| 2015-12-02 | 240 | 242 | 239 | 241 | 38,900 | 241 |
| 2015-12-01 | 243 | 243 | 239 | 240 | 36,200 | 240 |
| 2015-11-30 | 238 | 242 | 237 | 240 | 35,100 | 240 |
| 2015-11-27 | 239 | 241 | 239 | 240 | 58,200 | 240 |
| 2015-11-26 | 242 | 242 | 235 | 239 | 136,000 | 239 |
| 2015-11-25 | 241 | 242 | 239 | 242 | 13,300 | 242 |
| 2015-11-24 | 238 | 243 | 235 | 240 | 43,600 | 240 |
| 2015-11-20 | 239 | 239 | 237 | 238 | 24,700 | 238 |
| 2015-11-19 | 242 | 242 | 238 | 239 | 39,600 | 239 |
| 2015-11-18 | 245 | 246 | 240 | 242 | 53,300 | 242 |
| 2015-11-17 | 244 | 245 | 236 | 243 | 84,900 | 243 |
| 2015-11-16 | 245 | 245 | 230 | 236 | 164,900 | 236 |
| 2015-11-13 | 236 | 250 | 234 | 248 | 119,900 | 248 |
| 2015-11-12 | 237 | 239 | 234 | 236 | 53,200 | 236 |
| 2015-11-11 | 237 | 238 | 233 | 234 | 26,500 | 234 |
| 2015-11-10 | 233 | 238 | 230 | 238 | 23,000 | 238 |
| 2015-11-09 | 227 | 241 | 227 | 234 | 94,600 | 234 |
| 2015-11-06 | 223 | 226 | 222 | 226 | 48,400 | 226 |
| 2015-11-05 | 228 | 229 | 226 | 228 | 17,000 | 228 |
| 2015-11-04 | 231 | 231 | 227 | 228 | 28,500 | 228 |
| 2015-11-02 | 227 | 232 | 225 | 226 | 42,800 | 226 |
| 2015-10-30 | 231 | 231 | 223 | 224 | 43,800 | 224 |
| 2015-10-29 | 231 | 234 | 226 | 232 | 31,300 | 232 |
| 2015-10-28 | 223 | 234 | 222 | 227 | 39,900 | 227 |
| 2015-10-27 | 226 | 228 | 222 | 224 | 42,200 | 224 |
| 2015-10-26 | 222 | 226 | 218 | 225 | 85,100 | 225 |
| 2015-10-23 | 222 | 223 | 218 | 220 | 29,000 | 220 |
| 2015-10-22 | 221 | 221 | 219 | 221 | 10,400 | 221 |
| 2015-10-21 | 216 | 221 | 216 | 221 | 11,300 | 221 |
| 2015-10-20 | 219 | 220 | 217 | 218 | 11,100 | 218 |
| 2015-10-19 | 220 | 220 | 216 | 219 | 21,600 | 219 |
| 2015-10-16 | 218 | 221 | 215 | 219 | 50,600 | 219 |
| 2015-10-15 | 210 | 219 | 210 | 218 | 10,700 | 218 |
| 2015-10-14 | 218 | 218 | 210 | 211 | 30,900 | 211 |
| 2015-10-13 | 219 | 221 | 217 | 218 | 32,600 | 218 |
| 2015-10-09 | 214 | 223 | 214 | 223 | 46,300 | 223 |
| 2015-10-08 | 212 | 216 | 211 | 213 | 31,700 | 213 |
| 2015-10-07 | 211 | 211 | 207 | 210 | 26,100 | 210 |
| 2015-10-06 | 211 | 211 | 207 | 209 | 53,900 | 209 |
| 2015-10-05 | 202 | 204 | 202 | 203 | 32,900 | 203 |
| 2015-10-02 | 200 | 202 | 198 | 201 | 36,400 | 201 |
| 2015-10-01 | 202 | 203 | 197 | 201 | 93,700 | 201 |
| 2015-09-30 | 202 | 207 | 199 | 200 | 50,300 | 200 |
| 2015-09-29 | 211 | 211 | 195 | 195 | 86,300 | 195 |
| 2015-09-28 | 216 | 216 | 210 | 213 | 10,100 | 213 |
| 2015-09-25 | 214 | 215 | 206 | 208 | 29,500 | 208 |
| 2015-09-24 | 213 | 218 | 211 | 215 | 17,000 | 215 |
| 2015-09-18 | 218 | 218 | 215 | 217 | 18,500 | 217 |
| 2015-09-17 | 216 | 218 | 216 | 218 | 18,800 | 218 |
| 2015-09-16 | 218 | 219 | 214 | 215 | 24,400 | 215 |
| 2015-09-15 | 220 | 222 | 215 | 216 | 34,600 | 216 |
| 2015-09-14 | 224 | 224 | 214 | 220 | 31,700 | 220 |
| 2015-09-11 | 217 | 223 | 210 | 221 | 33,500 | 221 |
| 2015-09-10 | 218 | 218 | 202 | 215 | 32,400 | 215 |
| 2015-09-09 | 220 | 222 | 215 | 220 | 39,800 | 220 |
| 2015-09-08 | 222 | 224 | 212 | 213 | 29,400 | 213 |
| 2015-09-07 | 218 | 222 | 208 | 222 | 15,800 | 222 |
| 2015-09-04 | 229 | 229 | 214 | 226 | 29,200 | 226 |
| 2015-09-03 | 227 | 232 | 227 | 229 | 8,200 | 229 |
| 2015-09-02 | 219 | 231 | 215 | 227 | 21,600 | 227 |
| 2015-09-01 | 235 | 235 | 224 | 229 | 27,300 | 229 |
| 2015-08-31 | 232 | 238 | 230 | 235 | 53,000 | 235 |
| 2015-08-28 | 229 | 236 | 227 | 231 | 50,300 | 231 |
| 2015-08-27 | 222 | 233 | 219 | 227 | 132,500 | 227 |
| 2015-08-26 | 199 | 210 | 194 | 206 | 131,000 | 206 |
| 2015-08-25 | 196 | 215 | 194 | 195 | 136,000 | 195 |
| 2015-08-24 | 225 | 235 | 202 | 211 | 161,400 | 211 |
| 2015-08-21 | 241 | 242 | 235 | 241 | 61,900 | 241 |
| 2015-08-20 | 248 | 249 | 245 | 245 | 18,200 | 245 |
| 2015-08-19 | 250 | 251 | 247 | 248 | 19,600 | 248 |
| 2015-08-18 | 253 | 256 | 249 | 253 | 14,600 | 253 |
| 2015-08-17 | 248 | 249 | 246 | 247 | 28,300 | 247 |
| 2015-08-14 | 252 | 253 | 249 | 249 | 54,800 | 249 |
| 2015-08-13 | 256 | 256 | 251 | 252 | 34,000 | 252 |
| 2015-08-12 | 255 | 260 | 254 | 256 | 46,000 | 256 |
| 2015-08-11 | 261 | 262 | 257 | 257 | 41,900 | 257 |
| 2015-08-10 | 261 | 277 | 255 | 266 | 419,600 | 266 |
| 2015-08-07 | 249 | 254 | 243 | 253 | 66,600 | 253 |
| 2015-08-06 | 247 | 250 | 246 | 248 | 12,200 | 248 |
| 2015-08-05 | 245 | 250 | 244 | 250 | 10,500 | 250 |
| 2015-08-04 | 251 | 251 | 244 | 247 | 25,500 | 247 |
| 2015-08-03 | 253 | 255 | 247 | 249 | 43,800 | 249 |
| 2015-07-31 | 245 | 253 | 244 | 252 | 15,500 | 252 |
| 2015-07-30 | 248 | 248 | 243 | 243 | 45,600 | 243 |
| 2015-07-29 | 254 | 254 | 247 | 248 | 31,500 | 248 |
| 2015-07-28 | 250 | 251 | 246 | 250 | 17,800 | 250 |
| 2015-07-27 | 250 | 253 | 249 | 250 | 19,000 | 250 |
| 2015-07-24 | 254 | 257 | 254 | 256 | 7,500 | 256 |
| 2015-07-23 | 257 | 258 | 252 | 255 | 24,800 | 255 |
| 2015-07-22 | 260 | 261 | 257 | 257 | 12,900 | 257 |
| 2015-07-21 | 259 | 262 | 256 | 261 | 35,800 | 261 |
| 2015-07-17 | 256 | 260 | 256 | 259 | 6,500 | 259 |
| 2015-07-16 | 257 | 259 | 257 | 259 | 16,900 | 259 |
| 2015-07-15 | 259 | 259 | 253 | 257 | 19,300 | 257 |
| 2015-07-14 | 254 | 260 | 254 | 256 | 16,200 | 256 |
| 2015-07-13 | 262 | 262 | 247 | 254 | 41,000 | 254 |
| 2015-07-10 | 248 | 252 | 245 | 249 | 28,500 | 249 |
| 2015-07-09 | 245 | 248 | 234 | 248 | 83,600 | 248 |
| 2015-07-08 | 262 | 262 | 252 | 252 | 41,500 | 252 |
| 2015-07-07 | 255 | 265 | 255 | 262 | 48,200 | 262 |
| 2015-07-06 | 262 | 262 | 249 | 254 | 54,500 | 254 |
| 2015-07-03 | 262 | 268 | 258 | 263 | 106,800 | 263 |
| 2015-07-02 | 260 | 264 | 259 | 261 | 46,100 | 261 |
| 2015-07-01 | 255 | 258 | 252 | 256 | 25,600 | 256 |
| 2015-06-30 | 251 | 254 | 250 | 254 | 25,700 | 254 |
| 2015-06-29 | 253 | 255 | 246 | 254 | 51,600 | 254 |
| 2015-06-26 | 263 | 264 | 259 | 260 | 31,700 | 260 |
| 2015-06-25 | 265 | 265 | 260 | 262 | 14,000 | 262 |
| 2015-06-24 | 262 | 265 | 262 | 265 | 35,900 | 265 |
| 2015-06-23 | 259 | 263 | 259 | 263 | 42,800 | 263 |
| 2015-06-22 | 253 | 259 | 253 | 258 | 25,000 | 258 |
| 2015-06-19 | 253 | 257 | 252 | 255 | 9,600 | 255 |
| 2015-06-18 | 254 | 256 | 252 | 252 | 12,700 | 252 |
| 2015-06-17 | 260 | 260 | 252 | 254 | 37,400 | 254 |
| 2015-06-16 | 262 | 262 | 258 | 258 | 30,800 | 258 |
| 2015-06-15 | 263 | 263 | 260 | 261 | 27,000 | 261 |
| 2015-06-12 | 258 | 263 | 257 | 261 | 29,500 | 261 |
| 2015-06-11 | 258 | 260 | 256 | 259 | 13,500 | 259 |
| 2015-06-10 | 256 | 260 | 256 | 258 | 13,000 | 258 |
| 2015-06-09 | 259 | 259 | 256 | 258 | 33,600 | 258 |
| 2015-06-08 | 263 | 264 | 259 | 263 | 30,400 | 263 |
| 2015-06-05 | 260 | 264 | 254 | 258 | 70,000 | 258 |
| 2015-06-04 | 263 | 263 | 259 | 260 | 14,100 | 260 |
| 2015-06-03 | 263 | 265 | 254 | 263 | 166,300 | 263 |
| 2015-06-02 | 267 | 269 | 262 | 265 | 54,100 | 265 |
| 2015-06-01 | 268 | 271 | 266 | 268 | 22,600 | 268 |
| 2015-05-29 | 271 | 274 | 268 | 271 | 63,400 | 271 |
| 2015-05-28 | 269 | 277 | 268 | 273 | 102,600 | 273 |
| 2015-05-27 | 270 | 277 | 270 | 270 | 170,800 | 270 |
| 2015-05-26 | 262 | 280 | 258 | 273 | 276,300 | 273 |
| 2015-05-25 | 258 | 263 | 256 | 263 | 44,000 | 263 |
| 2015-05-22 | 260 | 261 | 255 | 259 | 65,400 | 259 |
| 2015-05-21 | 254 | 262 | 254 | 261 | 141,800 | 261 |
| 2015-05-20 | 255 | 260 | 251 | 252 | 41,300 | 252 |
| 2015-05-19 | 261 | 261 | 250 | 256 | 60,700 | 256 |
| 2015-05-18 | 254 | 263 | 244 | 260 | 292,800 | 260 |
| 2015-05-15 | 242 | 255 | 239 | 253 | 96,700 | 253 |
| 2015-05-14 | 246 | 249 | 241 | 245 | 39,500 | 245 |
| 2015-05-13 | 244 | 247 | 241 | 247 | 23,900 | 247 |
| 2015-05-12 | 240 | 244 | 239 | 243 | 29,600 | 243 |
| 2015-05-11 | 241 | 243 | 236 | 241 | 38,400 | 241 |
| 2015-05-08 | 238 | 240 | 238 | 240 | 10,200 | 240 |
| 2015-05-07 | 237 | 240 | 235 | 239 | 24,600 | 239 |
| 2015-05-01 | 242 | 243 | 235 | 237 | 74,300 | 237 |
| 2015-04-30 | 245 | 247 | 241 | 241 | 46,300 | 241 |
| 2015-04-28 | 247 | 248 | 247 | 247 | 12,100 | 247 |
| 2015-04-27 | 248 | 249 | 245 | 248 | 15,000 | 248 |
| 2015-04-24 | 248 | 248 | 245 | 247 | 8,500 | 247 |
| 2015-04-23 | 248 | 248 | 245 | 245 | 10,100 | 245 |
| 2015-04-22 | 247 | 248 | 246 | 246 | 8,600 | 246 |
| 2015-04-21 | 244 | 247 | 244 | 247 | 16,200 | 247 |
| 2015-04-20 | 245 | 246 | 242 | 243 | 19,000 | 243 |
| 2015-04-17 | 247 | 247 | 242 | 245 | 28,700 | 245 |
| 2015-04-16 | 246 | 248 | 244 | 247 | 23,900 | 247 |
| 2015-04-15 | 248 | 249 | 244 | 246 | 23,500 | 246 |
| 2015-04-14 | 246 | 249 | 246 | 247 | 19,400 | 247 |
| 2015-04-13 | 250 | 250 | 246 | 248 | 22,800 | 248 |
| 2015-04-10 | 253 | 253 | 243 | 244 | 52,300 | 244 |
| 2015-04-09 | 251 | 254 | 251 | 253 | 25,300 | 253 |
| 2015-04-08 | 245 | 254 | 245 | 249 | 61,300 | 249 |
| 2015-04-07 | 242 | 246 | 241 | 244 | 19,700 | 244 |
| 2015-04-06 | 243 | 244 | 240 | 242 | 21,000 | 242 |
| 2015-04-03 | 246 | 246 | 242 | 245 | 15,700 | 245 |
| 2015-04-02 | 242 | 245 | 241 | 245 | 6,400 | 245 |
| 2015-04-01 | 244 | 244 | 240 | 244 | 25,200 | 244 |
| 2015-03-31 | 241 | 244 | 241 | 244 | 14,900 | 244 |
| 2015-03-30 | 242 | 244 | 239 | 241 | 10,000 | 241 |
| 2015-03-27 | 243 | 248 | 241 | 242 | 42,300 | 242 |
| 2015-03-26 | 249 | 251 | 243 | 243 | 67,200 | 243 |
| 2015-03-25 | 257 | 257 | 251 | 253 | 27,800 | 253 |
| 2015-03-24 | 259 | 259 | 252 | 256 | 35,000 | 256 |
| 2015-03-23 | 258 | 260 | 256 | 259 | 47,500 | 259 |
| 2015-03-20 | 253 | 259 | 251 | 256 | 53,700 | 256 |
| 2015-03-19 | 253 | 255 | 245 | 253 | 134,900 | 253 |
| 2015-03-18 | 259 | 274 | 250 | 257 | 606,800 | 257 |
| 2015-03-17 | 240 | 249 | 239 | 248 | 87,500 | 248 |
| 2015-03-16 | 240 | 245 | 237 | 240 | 97,400 | 240 |
| 2015-03-13 | 234 | 243 | 232 | 240 | 154,500 | 240 |
| 2015-03-12 | 229 | 234 | 229 | 233 | 56,900 | 233 |
| 2015-03-11 | 232 | 233 | 227 | 231 | 99,300 | 231 |
| 2015-03-10 | 235 | 236 | 233 | 233 | 26,800 | 233 |
| 2015-03-09 | 233 | 235 | 232 | 235 | 20,400 | 235 |
| 2015-03-06 | 233 | 236 | 232 | 233 | 60,700 | 233 |
| 2015-03-05 | 232 | 237 | 232 | 235 | 23,100 | 235 |
| 2015-03-04 | 237 | 237 | 232 | 235 | 34,200 | 235 |
| 2015-03-03 | 239 | 239 | 232 | 234 | 49,400 | 234 |
| 2015-03-02 | 239 | 239 | 233 | 235 | 119,000 | 235 |
| 2015-02-27 | 244 | 244 | 239 | 239 | 70,200 | 239 |
| 2015-02-26 | 244 | 246 | 242 | 242 | 105,300 | 242 |
| 2015-02-25 | 240 | 242 | 237 | 241 | 41,900 | 241 |
| 2015-02-24 | 243 | 243 | 238 | 241 | 66,900 | 241 |
| 2015-02-23 | 243 | 244 | 239 | 240 | 83,000 | 240 |
| 2015-02-20 | 236 | 243 | 235 | 243 | 173,100 | 243 |
| 2015-02-19 | 236 | 237 | 231 | 235 | 108,300 | 235 |
| 2015-02-18 | 242 | 243 | 235 | 235 | 179,200 | 235 |
| 2015-02-17 | 239 | 249 | 236 | 241 | 557,100 | 241 |
| 2015-02-16 | 227 | 242 | 224 | 235 | 1,150,800 | 235 |
| 2015-02-13 | 293 | 301 | 266 | 299 | 310,200 | 299 |
| 2015-02-12 | 284 | 287 | 280 | 287 | 111,300 | 287 |
| 2015-02-10 | 278 | 281 | 277 | 281 | 38,900 | 281 |
| 2015-02-09 | 277 | 282 | 275 | 277 | 51,300 | 277 |
| 2015-02-06 | 270 | 272 | 267 | 272 | 38,600 | 272 |
| 2015-02-05 | 271 | 274 | 268 | 274 | 27,500 | 274 |
| 2015-02-04 | 276 | 276 | 270 | 272 | 29,200 | 272 |
| 2015-02-03 | 274 | 277 | 270 | 277 | 28,000 | 277 |
| 2015-02-02 | 280 | 280 | 271 | 274 | 49,500 | 274 |
| 2015-01-30 | 283 | 288 | 276 | 280 | 56,800 | 280 |
| 2015-01-29 | 283 | 283 | 276 | 276 | 39,100 | 276 |
| 2015-01-28 | 281 | 289 | 279 | 283 | 39,300 | 283 |
| 2015-01-27 | 290 | 291 | 285 | 285 | 34,500 | 285 |
| 2015-01-26 | 285 | 292 | 284 | 288 | 54,500 | 288 |
| 2015-01-23 | 277 | 291 | 275 | 288 | 96,300 | 288 |
| 2015-01-22 | 277 | 280 | 269 | 278 | 71,700 | 278 |
| 2015-01-21 | 263 | 277 | 261 | 277 | 72,300 | 277 |
| 2015-01-20 | 267 | 268 | 262 | 264 | 29,800 | 264 |
| 2015-01-19 | 260 | 262 | 258 | 262 | 13,900 | 262 |
| 2015-01-16 | 271 | 271 | 246 | 260 | 141,500 | 260 |
| 2015-01-15 | 266 | 270 | 263 | 268 | 31,000 | 268 |
| 2015-01-14 | 269 | 270 | 261 | 267 | 43,300 | 267 |
| 2015-01-13 | 267 | 271 | 265 | 269 | 36,100 | 269 |
| 2015-01-09 | 276 | 276 | 268 | 272 | 38,000 | 272 |
| 2015-01-08 | 271 | 274 | 270 | 273 | 18,600 | 273 |
| 2015-01-07 | 272 | 275 | 271 | 273 | 11,400 | 273 |
| 2015-01-06 | 275 | 275 | 270 | 270 | 42,100 | 270 |
| 2015-01-05 | 280 | 284 | 275 | 279 | 20,300 | 279 |
分割・併合履歴 ： [2006-08-28]1株→2株
