6938 双信電機(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-309909909809802,600980
2003-12-299569789569705,300970
2003-12-2695095594595511,000955
2003-12-2592597092196124,100961
2003-12-2494094092092565,400925
2003-12-2296096094594540,500945
2003-12-1999699896596535,300965
2003-12-181,0071,0079969967,600996
2003-12-171,0071,00799599723,200997
2003-12-1697599897598711,300987
2003-12-159951,0359901,02528,2001,025
2003-12-129721,00097298237,300982
2003-12-1197698096098011,100980
2003-12-1099899897098624,500986
2003-12-0996499496498816,000988
2003-12-0896596694796422,100964
2003-12-059709709679706,300970
2003-12-0496096995096710,500967
2003-12-039959959639676,500967
2003-12-021,0001,00297597523,400975
2003-12-0193096693096310,000963
2003-11-289609609509609,500960
2003-11-2797597596396317,300963
2003-11-2696099995196910,600969
2003-11-2595597095095811,100958
2003-11-2197097090590511,400905
2003-11-2092096592096414,100964
2003-11-199109409109409,300940
2003-11-1889195089194621,900946
2003-11-1799099093894028,700940
2003-11-141,0101,02098599147,800991
2003-11-131,0141,01599599820,900998
2003-11-129851,00096698431,900984
2003-11-111,0321,0329901,01518,1001,015
2003-11-101,0401,0491,0391,03912,3001,039
2003-11-071,0351,0401,0321,03215,6001,032
2003-11-061,0501,0541,0211,02324,1001,023
2003-11-051,0391,0641,0391,05112,9001,051
2003-11-041,0451,0501,0221,05031,5001,050
2003-10-311,0491,0491,0151,02217,8001,022
2003-10-301,0401,0401,0151,01710,6001,017
2003-10-291,0491,0491,0111,02622,6001,026
2003-10-281,0201,0251,0011,00515,8001,005
2003-10-271,0411,0411,0001,02118,8001,021
2003-10-241,0301,0321,0201,02127,7001,021
2003-10-231,0321,0491,0041,01123,7001,011
2003-10-221,1001,1001,0661,06730,8001,067
2003-10-211,1401,1401,1101,11061,8001,110
2003-10-201,1001,1521,0801,102102,7001,102
2003-10-171,0601,0851,0601,08155,0001,081
2003-10-161,0601,0701,0501,06613,1001,066
2003-10-151,0851,0901,0611,08518,6001,085
2003-10-141,0361,0851,0361,08523,8001,085
2003-10-101,0171,0361,0171,03643,3001,036
2003-10-091,0251,0251,0161,0166,4001,016
2003-10-081,0401,0441,0241,03032,2001,030
2003-10-071,0601,0601,0391,0409,7001,040
2003-10-061,0671,0671,0351,04127,7001,041
2003-10-031,0301,0401,0261,03042,2001,030
2003-10-021,0401,0451,0201,03043,2001,030
2003-10-011,0301,0341,0151,02617,0001,026
2003-09-301,0211,0391,0101,03027,5001,030
2003-09-291,0051,0401,0021,01522,8001,015
2003-09-261,0001,0189971,00219,6001,002
2003-09-259711,0209711,02030,7001,020
2003-09-241,0591,0771,0421,04518,9001,045
2003-09-221,0911,0911,0411,07938,0001,079
2003-09-191,0991,0991,0841,09023,4001,090
2003-09-181,0861,0991,0811,08414,8001,084
2003-09-171,1001,1081,0841,10019,8001,100
2003-09-161,1121,1201,0671,08419,1001,084
2003-09-121,0981,1141,0931,10045,0001,100
2003-09-111,1001,1181,1001,11729,3001,117
2003-09-101,1241,1301,1061,11915,2001,119
2003-09-091,1451,1451,1021,10280,2001,102
2003-09-081,0481,1101,0481,08543,0001,085
2003-09-051,0601,0801,0301,06150,1001,061
2003-09-041,0551,0751,0401,05554,0001,055
2003-09-031,1001,1001,0501,06686,1001,066
2003-09-021,1301,1401,0701,120244,1001,120
2003-09-011,0271,0971,0221,097262,2001,097
2003-08-29967999950997160,600997
2003-08-2896396394096071,900960
2003-08-2791693891692322,200923
2003-08-2691792190991315,000913
2003-08-2592893991291222,600912
2003-08-2291092090890817,600908
2003-08-2191892090090833,500908
2003-08-2092593091892057,500920
2003-08-1992092889892587,400925
2003-08-1892593291093062,300930
2003-08-1590893589292594,600925
2003-08-1487788386787829,300878
2003-08-138718908718757,200875
2003-08-128608778608705,600870
2003-08-1187087085685819,300858
2003-08-0887087987087111,100871
2003-08-078758808698709,400870
2003-08-0688088086086810,800868
2003-08-0589289987988011,500880
2003-08-0488891088189811,600898
2003-08-0191091187889333,300893
2003-07-3193093090090016,700900
2003-07-3092893691191176,500911
2003-07-2991094089191376,000913
2003-07-2891791991191111,400911
2003-07-259219219119119,800911
2003-07-2491592691592110,100921
2003-07-2389591689591611,600916
2003-07-2291691690090412,400904
2003-07-1889593089590631,300906
2003-07-1789990088689315,600893
2003-07-1691092389089017,900890
2003-07-1590892990891623,700916
2003-07-149159299159276,600927
2003-07-1191592591591510,700915
2003-07-109139359139254,900925
2003-07-099429429019407,900940
2003-07-0894094891194218,900942
2003-07-0793194793093430,500934
2003-07-0495096193196122,800961
2003-07-039819819519549,300954
2003-07-0298899094997018,000970
2003-07-0199099396599035,500990
2003-06-3097099495099016,400990
2003-06-2794998094197922,200979
2003-06-2697197193895015,300950
2003-06-2592596392596122,200961
2003-06-2494296092292346,300923
2003-06-2394196093794122,600941
2003-06-2091893791193713,900937
2003-06-1990892090791913,700919
2003-06-1891092089091832,600918
2003-06-1793093090090014,400900
2003-06-169299499209208,200920
2003-06-1392993091692966,800929
2003-06-1291693088091931,000919
2003-06-119309309059135,900913
2003-06-1093194092192933,800929
2003-06-099609609329458,300945
2003-06-0694097093997021,100970
2003-06-0597998096097012,200970
2003-06-0498899797698022,700980
2003-06-039801,01098099854,300998
2003-06-0291997991997054,500970
2003-05-3092195092194927,800949
2003-05-2991593590492143,000921
2003-05-2888691588691524,400915
2003-05-2787090086588549,900885
2003-05-2687090087090052,000900
2003-05-2388388787087021,400870
2003-05-2287888487088321,600883
2003-05-2186087686087033,100870
2003-05-2085088085086629,400866
2003-05-198598598278506,500850
2003-05-1689089085985925,400859
2003-05-1582089082088077,700880
2003-05-1480582080480841,800808
2003-05-1381082079579545,500795
2003-05-1282082081081112,700811
2003-05-098018208018207,700820
2003-05-088018288018223,200822
2003-05-078408408268267,400826
2003-05-068548548308439,200843
2003-05-027908347908104,400810
2003-05-0182983081882017,400820
2003-04-3083584283083311,400833
2003-04-288308458288354,500835
2003-04-258458508318477,700847
2003-04-248508558318454,600845
2003-04-2385085084584813,300848
2003-04-2286986985085010,600850
2003-04-2186086385185535,300855
2003-04-1885086584085029,200850
2003-04-1787087085085413,200854
2003-04-1683188081988051,600880
2003-04-158308408308308,200830
2003-04-1483083382083214,400832
2003-04-1183984081581521,700815
2003-04-108608608168407,600840
2003-04-0980587080586944,300869
2003-04-0880582580581522,200815
2003-04-078108118008007,600800
2003-04-048198247808108,600810
2003-04-038208308158195,000819
2003-04-0280084178083012,000830
2003-04-018298298008227,100822
2003-03-3180584578384020,000840
2003-03-2884884983083518,900835
2003-03-2781986081985427,000854
2003-03-2680387080087026,400870
2003-03-2578981578080142,400801
2003-03-2476479876479813,300798
2003-03-2071376071376012,500760
2003-03-1969571269471213,500712
2003-03-186957036856859,400685
2003-03-176896906806857,800685
2003-03-1469069368168939,200689
2003-03-1365067065066617,400666
2003-03-1264064463064018,900640
2003-03-1163366063364525,400645
2003-03-1070071165166321,100663
2003-03-0774874871071917,200719
2003-03-067497557497543,700754
2003-03-057387407387409,400740
2003-03-047457467257408,500740
2003-03-037507507387392,300739
2003-02-2874075074074116,200741
2003-02-277257357247349,200734
2003-02-2674075072573820,100738
2003-02-257757757327575,200757
2003-02-2477078575977735,500777
2003-02-2180080076076019,400760
2003-02-2076080076078623,500786
2003-02-19759769730760120,000760
2003-02-1879880078179818,600798
2003-02-1777882077879916,100799
2003-02-1477078372578357,600783
2003-02-1380480478078327,000783
2003-02-1280382080381221,200812
2003-02-1081282680881323,200813
2003-02-0784384383083012,900830
2003-02-0684584583684044,000840
2003-02-0582084881884451,200844
2003-02-0481782781082620,400826
2003-02-038268288158278,100827
2003-01-3182483082082824,500828
2003-01-3083083081082411,500824
2003-01-2980582080582022,200820
2003-01-2882082080080544,600805
2003-01-2784084183083031,200830
2003-01-2483784283083941,400839
2003-01-2382083582082937,500829
2003-01-2280082180082129,200821
2003-01-2183083081682026,800820
2003-01-20802830785830120,400830
2003-01-1783583580281118,300811
2003-01-1684584582083573,700835
2003-01-1580083080082971,700829
2003-01-14790805785805152,400805
2003-01-10749778737778159,200778
2003-01-0970574970073583,500735
2003-01-0871271267170612,400706
2003-01-077177177107149,500714
2003-01-0669070769070720,700707

分割・併合履歴 : なし