6938 双信電機(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	690	699	670	690	10,900	690
2002-12-27	690	690	680	690	13,400	690
2002-12-26	663	691	663	680	21,500	680
2002-12-25	659	681	654	673	32,900	673
2002-12-24	716	716	675	679	20,200	679
2002-12-20	666	700	666	696	89,000	696
2002-12-19	697	703	695	696	55,300	696
2002-12-18	696	710	690	700	81,400	700
2002-12-17	724	735	706	706	163,400	706
2002-12-16	680	712	661	710	238,400	710
2002-12-13	679	685	665	680	136,800	680
2002-12-12	657	670	655	661	59,400	661
2002-12-11	670	670	620	649	56,500	649
2002-12-10	649	674	645	674	45,300	674
2002-12-09	679	681	669	679	50,300	679
2002-12-06	650	669	620	669	48,600	669
2002-12-05	656	670	640	650	28,300	650
2002-12-04	686	686	650	656	138,500	656
2002-12-03	685	688	670	685	66,200	685
2002-12-02	709	709	680	688	123,600	688
2002-11-29	660	695	652	689	203,200	689
2002-11-28	635	660	630	650	115,000	650
2002-11-27	614	625	606	625	41,700	625
2002-11-26	618	619	600	604	37,300	604
2002-11-25	609	620	592	613	64,600	613
2002-11-22	579	608	555	605	80,100	605
2002-11-21	585	585	557	561	8,800	561
2002-11-20	565	585	565	579	8,200	579
2002-11-19	561	579	560	575	22,400	575
2002-11-18	550	612	550	600	66,100	600
2002-11-15	531	585	530	568	53,100	568
2002-11-14	605	605	508	515	37,200	515
2002-11-13	595	616	580	606	45,500	606
2002-11-12	568	610	558	610	35,900	610
2002-11-11	595	596	559	571	52,700	571
2002-11-08	520	578	515	577	122,800	577
2002-11-07	510	520	500	520	60,100	520
2002-11-06	530	540	500	513	67,800	513
2002-11-05	498	530	498	515	130,900	515
2002-11-01	556	570	516	517	229,300	517
2002-10-31	632	640	596	596	460,000	596
2002-10-30	664	669	649	652	145,400	652
2002-10-29	678	678	652	669	113,200	669
2002-10-28	688	688	662	684	152,400	684
2002-10-25	656	705	656	685	324,200	685
2002-10-24	604	665	600	664	210,200	664
2002-10-23	600	617	562	604	410,700	604
2002-10-22	604	604	604	604	173,400	604
2002-10-18	411	424	411	424	12,500	424
2002-10-17	419	419	410	415	700	415
2002-10-16	409	419	405	410	10,700	410
2002-10-15	405	410	405	409	5,000	409
2002-10-11	396	410	396	400	3,100	400
2002-10-10	400	400	386	400	5,700	400
2002-10-09	420	420	420	420	100	420
2002-10-08	420	420	403	410	4,800	410
2002-10-07	440	440	410	420	3,500	420
2002-10-04	444	445	437	440	4,100	440
2002-10-03	440	443	438	439	2,700	439
2002-10-02	448	448	448	448	900	448
2002-10-01	445	447	436	442	4,700	442
2002-09-30	435	442	435	442	3,700	442
2002-09-27	443	449	437	449	6,600	449
2002-09-26	449	450	440	440	4,800	440
2002-09-25	448	448	448	448	1,400	448
2002-09-24	440	454	435	448	4,300	448
2002-09-20	442	450	440	450	4,400	450
2002-09-19	450	455	441	455	2,000	455
2002-09-18	446	446	446	446	800	446
2002-09-17	440	442	435	441	5,000	441
2002-09-13	445	445	432	435	4,300	435
2002-09-12	432	435	432	432	1,500	432
2002-09-11	438	438	435	435	4,000	435
2002-09-10	443	443	438	438	4,800	438
2002-09-09	446	446	442	442	1,600	442
2002-09-06	442	442	440	441	2,900	441
2002-09-05	445	445	445	445	200	445
2002-09-04	460	460	450	450	88,400	450
2002-09-03	466	466	460	461	6,400	461
2002-09-02	468	472	465	465	2,300	465
2002-08-30	466	468	466	468	1,000	468
2002-08-29	467	467	460	461	2,000	461
2002-08-28	461	468	460	468	3,600	468
2002-08-27	474	474	460	460	10,200	460
2002-08-26	464	475	464	475	14,300	475
2002-08-23	466	473	465	465	27,100	465
2002-08-22	473	473	463	463	30,300	463
2002-08-21	475	484	465	484	103,600	484
2002-08-20	520	542	520	540	24,300	540
2002-08-19	520	530	520	529	22,600	529
2002-08-16	520	524	511	520	27,400	520
2002-08-15	527	529	517	520	14,700	520
2002-08-14	518	524	517	524	11,100	524
2002-08-13	517	519	517	517	10,400	517
2002-08-12	525	525	512	523	16,100	523
2002-08-09	492	500	492	500	20,600	500
2002-08-08	474	484	474	482	10,800	482
2002-08-07	473	473	469	473	3,900	473
2002-08-06	472	472	461	463	19,300	463
2002-08-05	470	473	461	473	3,200	473
2002-08-02	467	473	467	473	3,100	473
2002-08-01	484	484	473	473	4,200	473
2002-07-31	485	490	485	490	1,000	490
2002-07-30	470	485	470	485	2,100	485
2002-07-29	466	470	465	465	4,800	465
2002-07-26	470	470	460	460	4,600	460
2002-07-25	480	480	467	467	4,500	467
2002-07-24	470	471	470	470	3,900	470
2002-07-23	470	480	465	480	4,800	480
2002-07-22	470	480	470	470	3,100	470
2002-07-19	480	490	480	490	1,100	490
2002-07-18	470	482	470	482	3,200	482
2002-07-17	460	475	460	465	5,200	465
2002-07-16	460	465	460	460	27,200	460
2002-07-15	481	481	470	470	7,800	470
2002-07-12	481	491	478	480	8,200	480
2002-07-11	485	485	481	481	1,600	481
2002-07-10	495	495	485	485	9,400	485
2002-07-09	490	490	481	489	3,400	489
2002-07-08	490	500	490	500	7,500	500
2002-07-05	485	490	485	490	4,000	490
2002-07-04	499	499	490	490	2,200	490
2002-07-03	478	499	478	499	200	499
2002-07-02	470	477	470	477	2,500	477
2002-07-01	495	500	495	500	4,000	500
2002-06-28	490	495	490	495	4,300	495
2002-06-27	485	485	480	481	5,000	481
2002-06-26	500	500	500	500	400	500
2002-06-25	494	494	493	493	1,400	493
2002-06-24	467	480	466	478	3,400	478
2002-06-21	480	480	472	480	14,900	480
2002-06-20	480	480	478	480	1,300	480
2002-06-19	500	501	500	500	3,700	500
2002-06-18	500	500	490	500	2,300	500
2002-06-17	510	510	500	500	6,100	500
2002-06-14	501	505	500	500	7,700	500
2002-06-13	506	520	501	501	7,100	501
2002-06-12	510	510	505	505	1,900	505
2002-06-11	513	516	508	516	2,700	516
2002-06-10	513	520	513	513	4,200	513
2002-06-07	520	520	513	513	3,700	513
2002-06-06	525	529	525	526	8,400	526
2002-06-05	520	525	520	525	11,900	525
2002-06-04	524	524	502	520	6,400	520
2002-06-03	529	529	520	529	8,600	529
2002-05-31	520	530	520	529	6,800	529
2002-05-30	530	530	520	520	4,200	520
2002-05-29	515	520	515	520	5,700	520
2002-05-28	525	528	518	528	7,400	528
2002-05-27	540	540	520	530	4,400	530
2002-05-24	528	540	528	537	12,600	537
2002-05-23	525	529	525	528	3,900	528
2002-05-22	520	530	520	525	2,000	525
2002-05-21	535	535	500	500	8,600	500
2002-05-20	546	546	521	530	5,600	530
2002-05-17	540	544	521	540	17,800	540
2002-05-16	538	540	516	540	15,300	540
2002-05-15	510	530	510	530	1,400	530
2002-05-14	521	521	505	519	3,300	519
2002-05-13	528	528	515	521	2,600	521
2002-05-10	505	505	505	505	200	505
2002-05-09	510	510	505	505	2,700	505
2002-05-08	500	510	491	501	4,700	501
2002-05-07	500	505	500	500	2,200	500
2002-05-02	530	530	530	530	2,900	530
2002-05-01	540	540	530	530	3,800	530
2002-04-30	541	541	540	540	5,000	540
2002-04-26	545	550	540	540	4,900	540
2002-04-25	540	545	536	544	6,600	544
2002-04-24	539	539	529	539	6,600	539
2002-04-23	540	540	523	526	6,400	526
2002-04-22	540	550	535	540	5,200	540
2002-04-19	530	539	528	539	10,100	539
2002-04-18	528	530	527	528	9,300	528
2002-04-17	527	527	520	527	4,300	527
2002-04-16	528	528	510	528	6,400	528
2002-04-15	499	529	499	528	8,900	528
2002-04-12	505	529	501	529	5,100	529
2002-04-11	535	545	520	545	4,800	545
2002-04-09	545	545	545	545	100	545
2002-04-08	546	546	545	545	6,500	545
2002-04-05	550	550	546	548	5,600	548
2002-04-04	529	545	529	545	5,000	545
2002-04-03	490	529	490	529	10,600	529
2002-04-02	515	515	495	495	5,200	495
2002-04-01	530	535	515	515	8,400	515
2002-03-29	545	549	545	548	2,200	548
2002-03-28	530	548	525	545	4,000	545
2002-03-27	535	550	530	548	2,600	548
2002-03-26	545	545	530	530	8,200	530
2002-03-25	555	558	550	550	10,900	550
2002-03-22	570	570	550	555	5,300	555
2002-03-20	567	570	561	570	11,000	570
2002-03-19	579	579	560	577	7,800	577
2002-03-18	580	580	551	580	3,500	580
2002-03-15	549	560	540	560	9,200	560
2002-03-14	532	550	532	550	5,000	550
2002-03-13	535	550	535	550	11,600	550
2002-03-12	591	591	550	580	20,500	580
2002-03-11	581	599	561	590	21,000	590
2002-03-08	531	555	530	551	20,700	551
2002-03-07	548	550	536	536	8,200	536
2002-03-06	506	530	505	530	38,200	530
2002-03-05	520	530	505	505	16,200	505
2002-03-04	495	520	495	500	12,300	500
2002-03-01	485	519	475	490	11,200	490
2002-02-28	515	520	500	514	27,900	514
2002-02-27	480	505	478	505	25,800	505
2002-02-26	450	484	450	468	31,400	468
2002-02-25	441	452	440	450	16,600	450
2002-02-22	440	450	439	439	20,900	439
2002-02-21	414	444	414	443	20,300	443
2002-02-20	410	444	410	429	8,200	429
2002-02-19	401	410	401	410	7,200	410
2002-02-18	405	405	395	398	11,000	398
2002-02-15	392	402	389	389	12,300	389
2002-02-14	391	405	388	395	19,800	395
2002-02-13	390	395	388	388	12,600	388
2002-02-12	385	390	385	390	21,600	390
2002-02-08	390	390	385	385	5,700	385
2002-02-07	390	390	385	385	3,700	385
2002-02-06	387	394	385	394	5,900	394
2002-02-05	391	391	390	390	3,100	390
2002-02-04	397	397	390	390	4,600	390
2002-02-01	400	401	397	397	5,500	397
2002-01-31	406	410	400	401	4,300	401
2002-01-30	400	400	400	400	2,500	400
2002-01-29	401	401	400	400	5,000	400
2002-01-28	410	410	402	402	3,000	402
2002-01-25	400	408	400	408	3,600	408
2002-01-24	410	410	400	400	3,600	400
2002-01-23	410	410	403	403	4,000	403
2002-01-22	410	411	407	407	2,700	407
2002-01-21	403	403	403	403	100	403
2002-01-18	400	419	400	418	7,000	418
2002-01-17	410	410	405	410	5,100	410
2002-01-16	411	411	400	405	1,700	405
2002-01-15	425	425	410	424	4,000	424
2002-01-11	411	411	401	406	4,400	406
2002-01-10	420	420	410	410	7,700	410
2002-01-09	435	435	420	420	12,100	420
2002-01-08	455	455	435	435	6,900	435
2002-01-07	446	455	441	455	10,300	455
2002-01-04	430	436	426	436	8,000	436

分割・併合履歴：なし