6938 双信電機(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-13 | 526 | 540 | 522 | 538 | 51,300 | 538 |
2022-05-12 | 521 | 535 | 520 | 523 | 38,900 | 523 |
2022-05-11 | 525 | 535 | 524 | 529 | 41,600 | 529 |
2022-05-10 | 524 | 535 | 520 | 531 | 67,800 | 531 |
2022-05-09 | 550 | 550 | 528 | 530 | 60,500 | 530 |
2022-05-06 | 521 | 553 | 517 | 543 | 159,800 | 543 |
2022-05-02 | 529 | 550 | 517 | 522 | 255,500 | 522 |
2022-04-28 | 580 | 580 | 564 | 579 | 118,000 | 579 |
2022-04-27 | 572 | 587 | 555 | 585 | 99,900 | 585 |
2022-04-26 | 595 | 596 | 580 | 582 | 57,100 | 582 |
2022-04-25 | 586 | 597 | 583 | 591 | 39,700 | 591 |
2022-04-22 | 597 | 602 | 585 | 600 | 73,600 | 600 |
2022-04-21 | 600 | 617 | 595 | 610 | 97,300 | 610 |
2022-04-20 | 610 | 610 | 600 | 600 | 53,600 | 600 |
2022-04-19 | 586 | 607 | 586 | 607 | 76,500 | 607 |
2022-04-18 | 580 | 585 | 575 | 583 | 37,000 | 583 |
2022-04-15 | 590 | 590 | 575 | 581 | 48,500 | 581 |
2022-04-14 | 593 | 596 | 585 | 596 | 37,000 | 596 |
2022-04-13 | 574 | 593 | 574 | 593 | 40,500 | 593 |
2022-04-12 | 580 | 589 | 574 | 577 | 48,500 | 577 |
2022-04-11 | 585 | 595 | 578 | 590 | 49,800 | 590 |
2022-04-08 | 595 | 595 | 575 | 591 | 65,100 | 591 |
2022-04-07 | 600 | 600 | 585 | 586 | 62,800 | 586 |
2022-04-06 | 617 | 617 | 597 | 603 | 87,900 | 603 |
2022-04-05 | 608 | 631 | 606 | 623 | 124,200 | 623 |
2022-04-04 | 605 | 608 | 593 | 603 | 43,300 | 603 |
2022-04-01 | 591 | 607 | 584 | 602 | 87,900 | 602 |
2022-03-31 | 588 | 603 | 587 | 598 | 70,900 | 598 |
2022-03-30 | 587 | 600 | 587 | 598 | 76,500 | 598 |
2022-03-29 | 581 | 595 | 581 | 591 | 73,000 | 591 |
2022-03-28 | 601 | 601 | 579 | 582 | 73,500 | 582 |
2022-03-25 | 597 | 602 | 591 | 593 | 82,700 | 593 |
2022-03-24 | 585 | 598 | 574 | 598 | 90,400 | 598 |
2022-03-23 | 598 | 601 | 587 | 590 | 199,500 | 590 |
2022-03-22 | 608 | 608 | 588 | 594 | 117,700 | 594 |
2022-03-18 | 582 | 594 | 582 | 594 | 84,400 | 594 |
2022-03-17 | 588 | 600 | 580 | 589 | 196,200 | 589 |
2022-03-16 | 567 | 580 | 557 | 578 | 129,800 | 578 |
2022-03-15 | 559 | 564 | 550 | 557 | 75,500 | 557 |
2022-03-14 | 535 | 559 | 535 | 553 | 117,800 | 553 |
2022-03-11 | 526 | 536 | 523 | 533 | 81,800 | 533 |
2022-03-10 | 524 | 546 | 524 | 543 | 92,100 | 543 |
2022-03-09 | 501 | 525 | 501 | 517 | 115,200 | 517 |
2022-03-08 | 498 | 529 | 498 | 508 | 130,900 | 508 |
2022-03-07 | 531 | 531 | 501 | 514 | 258,900 | 514 |
2022-03-04 | 549 | 549 | 533 | 535 | 113,700 | 535 |
2022-03-03 | 556 | 562 | 550 | 550 | 46,500 | 550 |
2022-03-02 | 561 | 564 | 548 | 550 | 111,300 | 550 |
2022-03-01 | 561 | 582 | 561 | 571 | 131,100 | 571 |
2022-02-28 | 551 | 563 | 544 | 560 | 117,700 | 560 |
2022-02-25 | 528 | 554 | 528 | 551 | 89,300 | 551 |
2022-02-24 | 531 | 537 | 515 | 527 | 134,600 | 527 |
2022-02-22 | 540 | 546 | 529 | 535 | 123,800 | 535 |
2022-02-21 | 557 | 557 | 537 | 556 | 98,900 | 556 |
2022-02-18 | 555 | 564 | 550 | 561 | 112,400 | 561 |
2022-02-17 | 576 | 579 | 562 | 569 | 61,500 | 569 |
2022-02-16 | 579 | 585 | 572 | 576 | 91,000 | 576 |
2022-02-15 | 567 | 570 | 558 | 562 | 87,700 | 562 |
2022-02-14 | 577 | 577 | 563 | 566 | 148,600 | 566 |
2022-02-10 | 600 | 607 | 585 | 593 | 113,000 | 593 |
2022-02-09 | 585 | 598 | 579 | 598 | 69,900 | 598 |
2022-02-08 | 572 | 591 | 572 | 575 | 171,400 | 575 |
2022-02-07 | 589 | 594 | 575 | 581 | 138,800 | 581 |
2022-02-04 | 581 | 599 | 579 | 594 | 115,900 | 594 |
2022-02-03 | 609 | 609 | 586 | 591 | 128,900 | 591 |
2022-02-02 | 597 | 614 | 587 | 606 | 250,100 | 606 |
2022-02-01 | 594 | 627 | 576 | 594 | 393,600 | 594 |
2022-01-31 | 599 | 633 | 597 | 624 | 373,100 | 624 |
2022-01-28 | 601 | 603 | 583 | 597 | 146,500 | 597 |
2022-01-27 | 635 | 635 | 578 | 581 | 392,800 | 581 |
2022-01-26 | 644 | 646 | 625 | 640 | 156,400 | 640 |
2022-01-25 | 659 | 665 | 622 | 637 | 248,800 | 637 |
2022-01-24 | 646 | 679 | 641 | 669 | 205,900 | 669 |
2022-01-21 | 672 | 675 | 655 | 666 | 258,700 | 666 |
2022-01-20 | 695 | 706 | 677 | 687 | 399,800 | 687 |
2022-01-19 | 752 | 752 | 701 | 710 | 246,400 | 710 |
2022-01-18 | 760 | 780 | 757 | 772 | 155,300 | 772 |
2022-01-17 | 792 | 792 | 762 | 767 | 96,000 | 767 |
2022-01-14 | 791 | 791 | 770 | 777 | 146,900 | 777 |
2022-01-13 | 811 | 828 | 797 | 800 | 114,100 | 800 |
2022-01-12 | 816 | 827 | 798 | 817 | 209,100 | 817 |
2022-01-11 | 796 | 806 | 758 | 804 | 327,300 | 804 |
2022-01-07 | 840 | 858 | 807 | 808 | 425,400 | 808 |
2022-01-06 | 816 | 865 | 806 | 848 | 434,800 | 848 |
2022-01-05 | 867 | 878 | 822 | 838 | 464,200 | 838 |
2022-01-04 | 880 | 896 | 845 | 867 | 673,000 | 867 |
分割・併合履歴 : なし