6658 シライ電子工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29655665650652200,300652
2017-12-28664673655660232,100660
2017-12-27648678648673472,800673
2017-12-26651658641650402,400650
2017-12-25675678659659354,200659
2017-12-22686697675680430,000680
2017-12-21730744694698650,500698
2017-12-207107256777231,137,900723
2017-12-198018137207304,529,300730
2017-12-186647266627262,341,200726
2017-12-15633640622626154,300626
2017-12-14610645607637274,800637
2017-12-13626629612612147,100612
2017-12-12618636618626171,800626
2017-12-11638646621628177,200628
2017-12-08644673635642448,800642
2017-12-07630650617636311,100636
2017-12-06636643605622357,700622
2017-12-05642646625626221,700626
2017-12-04662666646646242,500646
2017-12-01653673646672372,000672
2017-11-30646652625637380,400637
2017-11-29682683649651448,900651
2017-11-28696700675679344,300679
2017-11-27720720699699408,700699
2017-11-24707715695698410,100698
2017-11-22702734688708957,700708
2017-11-21705711696700347,000700
2017-11-20712715697697502,200697
2017-11-17735745701719657,100719
2017-11-16694739691728713,800728
2017-11-157207486847041,515,400704
2017-11-137748117648082,036,500808
2017-11-107307727217441,344,900744
2017-11-097347757217301,524,200730
2017-11-087557707157302,499,300730
2017-11-078118207367502,602,400750
2017-11-068258638048044,467,200804
2017-11-0285092080181012,957,000810
2017-11-0172984271282515,509,500825
2017-10-317037246957022,273,700702
2017-10-30664683657678847,500678
2017-10-27659666646654525,600654
2017-10-266356726356511,144,000651
2017-10-256726876206251,316,000625
2017-10-24684702669678811,500678
2017-10-236777206597092,660,100709
2017-10-206776866506571,447,500657
2017-10-196877136756811,077,300681
2017-10-187107326816912,752,600691
2017-10-177507647077152,196,400715
2017-10-167137707137264,799,500726
2017-10-137057736707086,847,500708
2017-10-127108197107209,365,500720
2017-10-1182490069772519,220,000725
2017-10-107007506807508,107,600750
2017-10-0653065052365023,563,200650
2017-10-0550058948655021,190,400550
2017-10-045815894935129,007,800512
2017-10-0353560551858521,922,200585
2017-10-0244950743550718,837,000507
2017-09-293464273424276,536,700427
2017-09-283123593103473,296,200347
2017-09-2730931130731168,400311
2017-09-2630830930430549,500305
2017-09-2530731230730853,300308
2017-09-22310312303306108,800306
2017-09-2131231731131180,000311
2017-09-20317318306309159,500309
2017-09-19312318306317245,200317
2017-09-1530531130530758,300307
2017-09-1431531530330789,600307
2017-09-1331531631131394,900313
2017-09-12310316310314163,100314
2017-09-11303316301303168,200303
2017-09-08307309297303240,800303
2017-09-073013382913061,127,600306
2017-09-0628829828529569,600295
2017-09-05305309289292159,200292
2017-09-0431331330330668,500306
2017-09-0131331731231352,100313
2017-08-3131731731131251,500312
2017-08-3031531830931297,100312
2017-08-2931431931431670,600316
2017-08-2832032231731897,000318
2017-08-2531431831331580,900315
2017-08-24310316310312113,800312
2017-08-23309315305312245,400312
2017-08-2229830129729857,700298
2017-08-2130030329729757,700297
2017-08-1830031029630287,700302
2017-08-17308311305306166,700306
2017-08-16294306293302129,800302
2017-08-15290299290294151,800294
2017-08-14297297282292212,400292
2017-08-103093122882981,376,000298
2017-08-09355365343365434,500365
2017-08-08358361352361551,300361
2017-08-07338356338352500,500352
2017-08-04334342329336271,000336
2017-08-03339341326327372,800327
2017-08-02340347337342265,700342
2017-08-013713763363481,397,900348
2017-07-313463623423621,579,400362
2017-07-28332342330337498,600337
2017-07-273413543283311,343,200331
2017-07-2632232532032598,000325
2017-07-2532232531932286,800322
2017-07-24322325320323108,700323
2017-07-21321327319325152,800325
2017-07-2032432431731866,800318
2017-07-1931632331632364,900323
2017-07-1831532131531788,300317
2017-07-1431932331731781,500317
2017-07-13326326319319128,900319
2017-07-12321326318326138,900326
2017-07-11327327322323130,300323
2017-07-10325325318323112,600323
2017-07-0731932331632395,700323
2017-07-06322330319322213,800322
2017-07-05316322315322130,600322
2017-07-04326328312315344,000315
2017-07-03323326318324248,800324
2017-06-30317326311319348,300319
2017-06-29324329312318277,300318
2017-06-28320332318319325,200319
2017-06-273283393203201,015,800320
2017-06-26321325311315751,000315
2017-06-233333433153271,458,900327
2017-06-223783873353393,853,700339
2017-06-2138642936237815,152,700378
2017-06-202753542743545,973,500354
2017-06-1927027726727492,100274
2017-06-1627027326727031,500270
2017-06-1527227726826964,000269
2017-06-1426827826827398,300273
2017-06-1326827026626830,700268
2017-06-1227127326827080,000270
2017-06-0927327427227415,700274
2017-06-0827527827227353,100273
2017-06-0727427727127623,600276
2017-06-0627527927527516,700275
2017-06-0527628527527782,000277
2017-06-0228228327427766,500277
2017-06-0128228627828263,300282
2017-05-3128328728228245,700282
2017-05-30292298286286143,800286
2017-05-29283293283291199,400291
2017-05-26276285275283207,500283
2017-05-25277278272278129,700278
2017-05-24259279257278243,700278
2017-05-2325926425825850,700258
2017-05-2225325925325933,100259
2017-05-1925325425225418,200254
2017-05-1825525625225348,300253
2017-05-1725726225625939,000259
2017-05-16267268256260110,100260
2017-05-1526327126127097,800270
2017-05-1226826826026444,700264
2017-05-1127127226526839,800268
2017-05-1027027226827241,700272
2017-05-0927227226927031,200270
2017-05-08274274266272109,700272
2017-05-02259269259269122,100269
2017-05-0125526125526064,900260
2017-04-2825525925325499,000254
2017-04-2726026125625778,500257
2017-04-26264264258259109,300259
2017-04-25242268242259229,400259
2017-04-2424424724224448,400244
2017-04-2124524624224449,700244
2017-04-2024024523924390,600243
2017-04-19240248240243112,000243
2017-04-1824324924324538,200245
2017-04-1723924422524255,100242
2017-04-1424024423424054,700240
2017-04-13227240224238120,300238
2017-04-12252253236238150,800238
2017-04-1125726025125566,700255
2017-04-1025525925125450,200254
2017-04-0725526025025770,200257
2017-04-06266268251255153,000255
2017-04-05268273267269109,000269
2017-04-04285288272274281,700274
2017-04-0328629128629139,700291
2017-03-3128829128828962,200289
2017-03-3029429428828873,900288
2017-03-2928929828729490,900294
2017-03-28300300288293125,800293
2017-03-2730330329529587,700295
2017-03-2430030029629881,800298
2017-03-23302306296298185,600298
2017-03-22307313298304460,800304
2017-03-21315323305315834,100315
2017-03-17313318300308689,400308
2017-03-163023272983141,323,700314
2017-03-15294305294303455,200303
2017-03-14291296289294109,200294
2017-03-1329329328828878,800288
2017-03-1029229528929082,500290
2017-03-09294297291291169,800291
2017-03-08285293285291250,900291
2017-03-07284288284284129,800284
2017-03-0628628928428577,700285
2017-03-03284293283289157,200289
2017-03-0228728728528565,400285
2017-03-0128428628228462,000284
2017-02-2828428728428538,000285
2017-02-2728528928428438,800284
2017-02-2428628928428660,800286
2017-02-2328829028728736,400287
2017-02-2228729028628849,200288
2017-02-2128929228728772,200287
2017-02-2029329429029136,700291
2017-02-1728529828528998,000289
2017-02-1628628828428541,000285
2017-02-15283289282288198,800288
2017-02-1429729929129979,700299
2017-02-1329429629229436,200294
2017-02-1029429529229440,700294
2017-02-0929529729229430,400294
2017-02-08296303293296139,200296
2017-02-07288302286296213,000296
2017-02-0628629028328555,400285
2017-02-03287291283285102,900285
2017-02-0229029128828840,500288
2017-02-0128729028528739,300287
2017-01-3129329528828989,700289
2017-01-3029229729229640,300296
2017-01-2729729729329384,900293
2017-01-26305307297298224,500298
2017-01-25287307284306649,500306
2017-01-2428028527828592,800285
2017-01-2328428428028057,400280
2017-01-20289289283284103,600284
2017-01-19292294284284160,700284
2017-01-18287287280282133,100282
2017-01-1728829028529057,100290
2017-01-16294295285289134,200289
2017-01-13295298292295128,100295
2017-01-12303304294296150,500296
2017-01-11298304298300132,100300
2017-01-10296301296298118,600298
2017-01-0629629929529548,000295
2017-01-0529929929529785,900297
2017-01-0429629929429789,600297

分割・併合履歴 : [2006-08-28]1株→2株