6938 双信電機(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-284214264214262,100426
2001-12-274204204204202,900420
2001-12-264204204204201,100420
2001-12-254304304304302,500430
2001-12-2143043143043017,300430
2001-12-204194314194313,400431
2001-12-194254304054056,800405
2001-12-184504504354358,400435
2001-12-1746146145045010,800450
2001-12-144704704604609,400460
2001-12-13480480480480500480
2001-12-124754904704906,500490
2001-12-114954954854855,800485
2001-12-104804954804801,600480
2001-12-0749150049049512,000495
2001-12-0648552048548610,400486
2001-12-0546647046547010,700470
2001-12-044814814624627,900462
2001-12-034954954814818,400481
2001-11-304834954834953,300495
2001-11-2949049048148110,300481
2001-11-284814904814903,600490
2001-11-275005004905007,400500
2001-11-265005004905004,000500
2001-11-224784854784816,300481
2001-11-214904904854882,400488
2001-11-204835004834997,000499
2001-11-1949849848048031,500480
2001-11-164664894664757,100475
2001-11-1546647545746510,300465
2001-11-1449550048048014,700480
2001-11-1350050049549522,100495
2001-11-125005055005057,500505
2001-11-095035045005007,300500
2001-11-085155155005037,300503
2001-11-075075075055053,600505
2001-11-06505518503503800503
2001-11-055185205025024,400502
2001-11-025205305125204,500520
2001-11-015165165065162,100516
2001-10-315055165015168,600516
2001-10-305055105015066,500506
2001-10-295355405355358,900535
2001-10-265475575355357,300535
2001-10-2555056554654712,100547
2001-10-2456757055055015,600550
2001-10-2352756052756014,900560
2001-10-225725725125226,500522
2001-10-1950355850054019,400540
2001-10-1860060052052078,300520
2001-10-1756056056056022,600560
2001-10-1648448947048010,600480
2001-10-154815024814916,700491
2001-10-1246050046049835,300498
2001-10-1144045044044510,000445
2001-10-104454454404401,700440
2001-10-094354604354403,500440
2001-10-0544544543543518,600435
2001-10-044454504454457,400445
2001-10-034234324234304,700430
2001-10-024254304154303,900430
2001-10-014454454204406,100440
2001-09-284444444304356,300435
2001-09-27445445445445100445
2001-09-264514514304435,200443
2001-09-254404594404506,100450
2001-09-2144044544044011,800440
2001-09-2044546044544511,400445
2001-09-194944944744759,300475
2001-09-183684523684529,900452
2001-09-174004003723727,700372
2001-09-143904053904054,600405
2001-09-1337039036539014,600390
2001-09-1239541039539514,300395
2001-09-114314354314352,500435
2001-09-104404404304319,500431
2001-09-0746046044344312,200443
2001-09-064704704654659,500465
2001-09-054794794704707,700470
2001-09-0447548045648011,100480
2001-09-0350051048848864,600488
2001-08-3150051050050027,800500
2001-08-305195195075105,400510
2001-08-295355355205209,000520
2001-08-2854054053053212,000532
2001-08-2754054053553521,800535
2001-08-245495495395409,800540
2001-08-235795795495495,400549
2001-08-2254154153553919,500539
2001-08-2156056554054829,100548
2001-08-205995995655655,500565
2001-08-176106105816007,800600
2001-08-1656060056060014,500600
2001-08-1560064058064017,500640
2001-08-1462062060062015,000620
2001-08-136306306206208,800620
2001-08-1062262462062012,500620
2001-08-0963063062062524,000625
2001-08-0863564063064016,500640
2001-08-076306356266351,600635
2001-08-066356356286352,800635
2001-08-036406406316355,700635
2001-08-0263564062763512,800635
2001-08-016306406256258,000625
2001-07-316306406306406,000640
2001-07-3064164163063010,000630
2001-07-276506506356407,000640
2001-07-266506506506502,000650
2001-07-2563065163065013,000650
2001-07-246506606506608,000660
2001-07-236606606236508,000650
2001-07-196606706606709,000670
2001-07-186906906616616,000661
2001-07-1767570067570014,000700
2001-07-167007106926928,000692
2001-07-1370570570070012,000700
2001-07-127007006997009,000700
2001-07-1169070067567516,000675
2001-07-106806906806905,000690
2001-07-0970070067968055,000680
2001-07-0670071070070036,000700
2001-07-057017037017016,000701
2001-07-047207207017037,000703
2001-07-037267267207206,000720
2001-07-0275175172072013,000720
2001-06-297407507407502,000750
2001-06-287367407357407,000740
2001-06-277307307307308,000730
2001-06-2673573572573011,000730
2001-06-2572975372575311,000753
2001-06-227307307207299,000729
2001-06-2171273071172011,000720
2001-06-2070570970070916,000709
2001-06-197257257097095,000709
2001-06-1872073070072512,000725
2001-06-157707707317317,000731
2001-06-1478478478078010,000780
2001-06-1379079078278510,000785
2001-06-128008007927928,000792
2001-06-117968047958008,000800
2001-06-0879679678579514,000795
2001-06-077898007867868,000786
2001-06-067897997897995,000799
2001-06-0580580578078523,000785
2001-06-048068067878068,000806
2001-06-0179579978079923,000799
2001-05-3181082079679614,000796
2001-05-3084084082583019,000830
2001-05-2985685684084010,000840
2001-05-288568568568561,000856
2001-05-2586886885586418,000864
2001-05-248808808658659,000865
2001-05-2386088085488014,000880
2001-05-2283986083585128,000851
2001-05-2183884082284031,000840
2001-05-1885385384084137,000841
2001-05-1787788987087048,000870
2001-05-1692492488188119,000881
2001-05-1592092592092517,000925
2001-05-1492993092292511,000925
2001-05-1195095094194916,000949
2001-05-1092294592294518,000945
2001-05-0994194192192111,000921
2001-05-0894994993193128,000931
2001-05-0793195093194023,000940
2001-05-0295095093093023,000930
2001-05-0190693590692533,000925
2001-04-2789991089591021,000910
2001-04-2687289587189521,000895
2001-04-258808808718739,000873
2001-04-2487288086588017,000880
2001-04-2389689689089012,000890
2001-04-2091191188889627,000896
2001-04-1990092589890153,000901
2001-04-1885789885789817,000898
2001-04-1787087085585511,000855
2001-04-1687088587087022,000870
2001-04-1390091688588520,000885
2001-04-1289790089089719,000897
2001-04-1187089087089020,000890
2001-04-108618618518516,000851
2001-04-0985990085085027,000850
2001-04-0685986584086019,000860
2001-04-0584584582282612,000826
2001-04-0484085081581528,000815
2001-04-0388088085085019,000850
2001-04-0288590088088013,000880
2001-03-3088190988188514,000885
2001-03-298989008808809,000880
2001-03-2892492490092018,000920
2001-03-2791992589989923,000899
2001-03-2688191888091843,000918
2001-03-2388088086287322,000873
2001-03-2288089085387438,000874
2001-03-2178285078285033,000850
2001-03-1978579578578529,000785
2001-03-1679281279079926,000799
2001-03-1579079777079714,000797
2001-03-1482082079179715,000797
2001-03-1380080077080036,000800
2001-03-1282782781081023,000810
2001-03-0986086082083564,000835
2001-03-0889089085287036,000870
2001-03-0791092985988079,000880
2001-03-0688191988189537,000895
2001-03-0588889084187137,000871
2001-03-0292693090090051,000900
2001-03-0191695091491666,000916
2001-02-2897997989792073,000920
2001-02-271,0111,01198098270,000982
2001-02-261,0471,0501,0101,01184,0001,011
2001-02-231,1011,1251,0501,050243,0001,050
2001-02-221,0551,1351,0451,121351,0001,121
2001-02-211,0201,1291,0101,095427,0001,095
2001-02-209391,0009211,000125,0001,000
2001-02-1994596592195079,000950
2001-02-161,0001,080960995484,000995
2001-02-151,0051,0051,0051,005156,0001,005
2001-02-13735805735805130,000805
2001-02-0971172070570516,000705
2001-02-087157157087087,000708
2001-02-077357357217217,000721
2001-02-067397397397394,000739
2001-02-0575075073973923,000739
2001-02-0270072069572019,000720
2001-02-0171071069070030,000700
2001-01-3170671170671011,000710
2001-01-3070570570070215,000702
2001-01-297217217057058,000705
2001-01-2573873871073016,000730
2001-01-247557557507508,000750
2001-01-2375975975075510,000755
2001-01-2277077076076013,000760
2001-01-1975076075076039,000760
2001-01-1873073072573014,000730
2001-01-177307307207205,000720
2001-01-167397397397392,000739
2001-01-1568370368369111,000691
2001-01-127107106806807,000680
2001-01-117107107007002,000700
2001-01-107507507457459,000745
2001-01-0975576075575515,000755
2001-01-0576077075075510,000755
2001-01-047257807257806,000780

分割・併合履歴 : なし