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