6658 シライ電子工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	513	535	511	530	258,800	530
2023-12-28	506	515	498	513	134,800	513
2023-12-27	500	507	500	506	140,800	506
2023-12-26	489	506	489	498	233,000	498
2023-12-25	501	502	484	486	277,000	486
2023-12-22	500	504	497	499	100,700	499
2023-12-21	497	503	495	502	102,900	502
2023-12-20	510	512	501	501	153,500	501
2023-12-19	507	514	505	511	127,500	511
2023-12-18	505	509	503	506	65,500	506
2023-12-15	496	513	496	508	114,900	508
2023-12-14	504	507	495	495	114,300	495
2023-12-13	497	510	497	505	127,400	505
2023-12-12	512	515	496	500	176,600	500
2023-12-11	514	518	505	511	112,900	511
2023-12-08	511	516	500	507	275,400	507
2023-12-07	529	532	520	520	199,900	520
2023-12-06	529	538	526	531	178,200	531
2023-12-05	542	543	530	530	193,700	530
2023-12-04	542	553	537	545	142,100	545
2023-12-01	543	551	538	545	126,400	545
2023-11-30	529	547	529	543	98,200	543
2023-11-29	532	536	527	529	81,900	529
2023-11-28	538	543	528	532	172,900	532
2023-11-27	554	558	536	542	229,700	542
2023-11-24	553	564	553	554	143,800	554
2023-11-22	560	563	553	556	151,900	556
2023-11-21	577	577	561	564	87,900	564
2023-11-20	576	581	569	569	113,400	569
2023-11-17	577	577	561	575	192,300	575
2023-11-16	579	589	570	572	240,700	572
2023-11-15	547	583	544	582	486,200	582
2023-11-14	553	573	542	546	612,600	546
2023-11-13	579	606	544	583	753,700	583
2023-11-10	554	591	543	582	911,500	582
2023-11-09	535	556	533	554	355,800	554
2023-11-08	533	554	530	545	522,200	545
2023-11-07	503	546	499	523	449,800	523
2023-11-06	496	508	495	506	229,400	506
2023-11-02	484	499	482	499	147,900	499
2023-11-01	487	493	478	480	75,700	480
2023-10-31	480	487	478	483	36,100	483
2023-10-30	489	489	479	479	45,200	479
2023-10-27	484	488	480	486	67,600	486
2023-10-26	481	490	480	482	44,600	482
2023-10-25	486	503	483	484	96,200	484
2023-10-24	483	492	475	489	147,300	489
2023-10-23	482	490	480	481	88,200	481
2023-10-20	484	489	481	486	52,200	486
2023-10-19	487	492	483	485	105,500	485
2023-10-18	494	498	492	493	68,500	493
2023-10-17	502	505	487	488	177,400	488
2023-10-16	491	502	486	499	96,500	499
2023-10-13	510	512	500	500	101,400	500
2023-10-12	506	520	501	514	133,100	514
2023-10-11	519	520	506	506	85,700	506
2023-10-10	525	534	512	513	241,000	513
2023-10-06	500	529	497	519	298,800	519
2023-10-05	510	510	492	492	276,600	492
2023-10-04	481	510	477	501	451,200	501
2023-10-03	480	500	476	486	1,063,700	486
2023-10-02	505	505	505	505	51,300	505
2023-09-29	628	633	604	605	191,600	605
2023-09-28	621	629	616	623	92,300	623
2023-09-27	619	626	614	621	112,900	621
2023-09-26	635	635	620	628	89,000	628
2023-09-25	615	635	614	630	128,200	630
2023-09-22	597	618	593	612	168,500	612
2023-09-21	603	624	598	607	173,400	607
2023-09-20	617	623	605	605	169,100	605
2023-09-19	636	647	616	618	290,400	618
2023-09-15	633	652	629	641	316,000	641
2023-09-14	635	644	633	633	174,400	633
2023-09-13	642	663	632	633	297,300	633
2023-09-12	671	682	650	651	326,000	651
2023-09-11	679	692	663	676	416,300	676
2023-09-08	652	688	646	669	520,800	669
2023-09-07	666	682	652	652	503,600	652
2023-09-06	650	695	642	666	1,246,800	666
2023-09-05	592	647	591	645	470,000	645
2023-09-04	605	606	593	595	300,200	595
2023-09-01	623	630	606	611	360,300	611
2023-08-31	625	627	606	618	431,200	618
2023-08-30	600	648	593	616	1,576,700	616
2023-08-29	568	576	560	573	158,200	573
2023-08-28	578	583	564	566	196,900	566
2023-08-25	583	596	568	568	512,800	568
2023-08-24	554	590	552	588	863,900	588
2023-08-23	515	538	515	534	198,500	534
2023-08-22	511	525	511	517	172,300	517
2023-08-21	496	511	496	506	180,300	506
2023-08-18	512	514	501	501	144,500	501
2023-08-17	515	526	500	514	268,000	514
2023-08-16	483	530	483	523	687,800	523
2023-08-15	503	507	489	489	325,300	489
2023-08-14	513	516	498	503	306,100	503
2023-08-10	526	526	500	511	600,100	511
2023-08-09	523	539	517	536	295,800	536
2023-08-08	533	533	516	516	160,600	516
2023-08-07	515	526	509	524	160,700	524
2023-08-04	517	519	508	518	127,200	518
2023-08-03	520	522	510	511	152,600	511
2023-08-02	525	532	518	519	114,300	519
2023-08-01	522	528	516	526	92,900	526
2023-07-31	521	527	519	521	77,900	521
2023-07-28	517	519	508	516	132,700	516
2023-07-27	523	525	515	518	137,200	518
2023-07-26	537	539	522	522	248,800	522
2023-07-25	539	540	535	539	68,400	539
2023-07-24	541	546	537	537	78,700	537
2023-07-21	544	546	535	536	120,500	536
2023-07-20	556	556	542	544	85,000	544
2023-07-19	555	560	548	554	97,800	554
2023-07-18	542	555	542	555	81,000	555
2023-07-14	562	562	537	545	152,600	545
2023-07-13	549	561	541	557	121,900	557
2023-07-12	564	569	546	551	203,800	551
2023-07-11	571	580	562	567	220,900	567
2023-07-10	583	586	569	573	166,200	573
2023-07-07	597	599	581	581	294,900	581
2023-07-06	595	619	588	607	331,500	607
2023-07-05	594	596	583	590	148,700	590
2023-07-04	602	605	591	596	220,800	596
2023-07-03	610	613	593	596	474,600	596
2023-06-30	587	600	582	595	498,200	595
2023-06-29	557	582	554	577	360,900	577
2023-06-28	546	557	544	550	116,700	550
2023-06-27	537	547	530	546	117,300	546
2023-06-26	537	548	533	541	94,000	541
2023-06-23	555	564	540	544	167,000	544
2023-06-22	563	565	547	549	182,600	549
2023-06-21	562	568	556	567	69,900	567
2023-06-20	560	570	559	567	93,300	567
2023-06-19	566	578	563	563	108,300	563
2023-06-16	577	578	563	569	169,600	569
2023-06-15	586	592	579	580	103,100	580
2023-06-14	602	605	583	583	217,900	583
2023-06-13	603	612	586	598	318,400	598
2023-06-12	597	610	589	608	317,000	608
2023-06-09	568	595	566	590	339,800	590
2023-06-08	560	573	558	565	261,100	565
2023-06-07	543	564	543	556	238,500	556
2023-06-06	543	546	537	542	94,300	542
2023-06-05	541	548	538	548	126,300	548
2023-06-02	540	544	532	539	136,400	539
2023-06-01	529	541	528	540	88,300	540
2023-05-31	536	536	528	530	99,800	530
2023-05-30	533	540	526	539	94,800	539
2023-05-29	527	544	523	532	185,900	532
2023-05-26	521	532	517	518	147,100	518
2023-05-25	511	519	508	518	78,500	518
2023-05-24	518	519	506	511	154,500	511
2023-05-23	536	536	512	518	260,900	518
2023-05-22	534	540	526	533	120,000	533
2023-05-19	535	545	522	535	219,900	535
2023-05-18	546	546	525	526	282,300	526
2023-05-17	549	557	534	536	303,100	536
2023-05-16	547	564	534	542	792,600	542
2023-05-15	597	597	597	597	28,500	597
2023-05-12	706	708	685	697	309,700	697
2023-05-11	711	713	696	706	171,200	706
2023-05-10	718	722	701	711	244,400	711
2023-05-09	739	740	714	720	182,500	720
2023-05-08	743	750	736	738	150,100	738
2023-05-02	738	738	728	734	90,500	734
2023-05-01	736	750	736	741	109,100	741
2023-04-28	730	736	720	736	108,600	736
2023-04-27	727	736	718	722	194,700	722
2023-04-26	745	754	733	739	151,100	739
2023-04-25	775	781	755	755	127,200	755
2023-04-24	768	771	754	765	116,700	765
2023-04-21	762	783	746	769	198,300	769
2023-04-20	735	785	730	765	354,500	765
2023-04-19	733	747	724	732	179,700	732
2023-04-18	723	734	718	733	157,900	733
2023-04-17	741	746	712	723	268,900	723
2023-04-14	790	791	740	741	370,000	741
2023-04-13	780	786	766	782	129,100	782
2023-04-12	801	805	779	786	172,800	786
2023-04-11	801	816	795	796	131,400	796
2023-04-10	795	808	793	801	81,300	801
2023-04-07	808	811	787	790	111,900	790
2023-04-06	795	804	786	796	183,100	796
2023-04-05	825	825	802	806	222,500	806
2023-04-04	842	843	819	830	215,300	830
2023-04-03	856	868	835	842	359,900	842
2023-03-31	825	850	815	841	222,500	841
2023-03-30	795	829	787	824	191,700	824
2023-03-29	820	820	796	803	158,300	803
2023-03-28	841	844	807	809	271,000	809
2023-03-27	833	865	830	839	351,000	839
2023-03-24	827	834	813	826	198,800	826
2023-03-23	800	820	796	814	124,100	814
2023-03-22	793	810	786	801	218,900	801
2023-03-20	811	815	778	778	307,600	778
2023-03-17	831	840	808	811	210,200	811
2023-03-16	801	831	793	819	254,300	819
2023-03-15	816	832	816	831	284,100	831
2023-03-14	824	835	783	784	441,900	784
2023-03-13	831	842	802	831	480,500	831
2023-03-10	865	877	847	857	345,900	857
2023-03-09	864	888	854	870	456,300	870
2023-03-08	816	886	812	871	915,100	871
2023-03-07	810	833	805	816	397,800	816
2023-03-06	797	811	787	803	329,900	803
2023-03-03	789	803	773	788	348,600	788
2023-03-02	789	797	761	777	459,700	777
2023-03-01	799	812	782	797	327,600	797
2023-02-28	827	843	804	814	386,800	814
2023-02-27	800	828	796	822	483,200	822
2023-02-24	791	802	757	800	710,500	800
2023-02-22	802	836	778	794	801,300	794
2023-02-21	804	831	792	817	771,800	817
2023-02-20	769	844	761	821	2,005,100	821
2023-02-17	753	791	720	775	3,670,500	775
2023-02-16	645	738	643	738	1,618,600	738
2023-02-15	656	674	636	638	756,700	638
2023-02-14	641	689	635	640	3,132,000	640
2023-02-13	640	640	637	640	895,600	640
2023-02-10	533	544	529	540	150,100	540
2023-02-09	529	539	525	535	104,700	535
2023-02-08	536	543	524	532	128,400	532
2023-02-07	515	534	515	534	114,300	534
2023-02-06	528	532	518	518	122,300	518
2023-02-03	527	533	521	526	202,200	526
2023-02-02	541	546	528	530	193,600	530
2023-02-01	544	549	534	538	198,900	538
2023-01-31	548	553	533	534	356,300	534
2023-01-30	519	550	518	540	453,800	540
2023-01-27	535	540	520	528	703,800	528
2023-01-26	514	595	507	549	3,384,600	549
2023-01-25	505	508	501	504	46,100	504
2023-01-24	508	515	503	505	135,400	505
2023-01-23	514	517	502	505	106,000	505
2023-01-20	500	511	500	509	174,500	509
2023-01-19	485	503	484	500	121,600	500
2023-01-18	501	501	480	488	142,300	488
2023-01-17	481	493	481	493	141,900	493
2023-01-16	474	482	471	478	134,900	478
2023-01-13	472	481	472	477	83,000	477
2023-01-12	485	494	478	478	112,800	478
2023-01-11	489	492	482	485	118,300	485
2023-01-10	469	487	468	487	135,900	487
2023-01-06	456	466	454	465	159,800	465
2023-01-05	461	466	454	460	111,800	460
2023-01-04	462	464	450	458	172,700	458

分割・併合履歴： [2006-08-28]1株→2株