6938 双信電機(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	660	670	660	664	11,100	664
2007-12-27	685	685	667	670	55,200	670
2007-12-26	672	695	669	695	42,200	695
2007-12-25	669	691	669	678	32,800	678
2007-12-21	670	680	650	669	23,900	669
2007-12-20	689	699	670	687	26,000	687
2007-12-19	704	705	700	700	32,600	700
2007-12-18	700	708	691	703	31,600	703
2007-12-17	705	718	703	713	52,400	713
2007-12-14	716	721	708	710	45,500	710
2007-12-13	723	724	702	716	24,500	716
2007-12-12	694	721	694	721	23,300	721
2007-12-11	724	729	716	724	34,200	724
2007-12-10	714	735	704	721	20,200	721
2007-12-07	730	730	713	724	22,800	724
2007-12-06	709	718	703	716	13,300	716
2007-12-05	709	718	701	715	9,200	715
2007-12-04	720	720	707	719	26,100	719
2007-12-03	732	735	711	713	18,900	713
2007-11-30	700	723	691	718	25,500	718
2007-11-29	684	695	681	695	39,000	695
2007-11-28	665	679	658	679	16,600	679
2007-11-27	660	675	640	675	18,000	675
2007-11-26	685	685	650	660	17,000	660
2007-11-22	621	695	621	689	61,300	689
2007-11-21	650	660	639	641	16,300	641
2007-11-20	632	661	631	653	44,700	653
2007-11-19	675	675	659	662	26,900	662
2007-11-16	679	689	676	682	21,400	682
2007-11-15	703	703	683	689	31,500	689
2007-11-14	700	715	694	702	23,900	702
2007-11-13	667	689	667	680	27,900	680
2007-11-12	701	703	630	693	42,400	693
2007-11-09	731	744	728	728	21,100	728
2007-11-08	745	748	731	735	25,300	735
2007-11-07	763	763	750	750	31,300	750
2007-11-06	751	767	751	767	18,700	767
2007-11-05	769	776	755	755	42,700	755
2007-11-02	771	781	769	769	26,100	769
2007-11-01	770	780	769	776	75,100	776
2007-10-31	777	785	768	772	130,000	772
2007-10-30	842	843	760	787	291,400	787
2007-10-29	846	865	842	860	76,800	860
2007-10-26	844	846	836	845	28,800	845
2007-10-25	845	845	835	840	16,300	840
2007-10-24	845	847	834	840	17,400	840
2007-10-23	822	847	822	844	18,100	844
2007-10-22	825	830	820	825	34,600	825
2007-10-19	840	840	835	836	16,100	836
2007-10-18	820	845	820	844	35,300	844
2007-10-17	841	850	828	828	54,300	828
2007-10-16	852	853	843	844	54,800	844
2007-10-15	852	860	848	852	114,400	852
2007-10-12	851	851	844	845	67,900	845
2007-10-11	853	854	846	850	86,600	850
2007-10-10	858	861	847	849	96,900	849
2007-10-09	849	859	845	854	121,300	854
2007-10-05	850	853	847	849	43,600	849
2007-10-04	852	852	846	849	48,400	849
2007-10-03	850	852	845	851	43,900	851
2007-10-02	851	854	845	849	46,100	849
2007-10-01	855	857	848	848	34,300	848
2007-09-28	869	870	843	850	62,400	850
2007-09-27	860	865	850	864	37,700	864
2007-09-26	847	854	845	854	15,400	854
2007-09-25	848	854	841	854	8,900	854
2007-09-21	850	859	840	850	28,800	850
2007-09-20	870	870	855	861	29,100	861
2007-09-19	869	889	856	867	13,800	867
2007-09-18	896	896	848	866	27,000	866
2007-09-14	840	865	840	855	24,100	855
2007-09-13	845	856	841	846	21,800	846
2007-09-12	856	871	847	865	19,600	865
2007-09-11	865	867	850	855	17,500	855
2007-09-10	853	875	852	865	20,400	865
2007-09-07	874	903	874	889	36,700	889
2007-09-06	888	897	865	888	30,100	888
2007-09-05	915	915	885	894	32,500	894
2007-09-04	924	979	913	914	104,500	914
2007-09-03	904	921	883	904	15,100	904
2007-08-31	901	915	894	910	51,500	910
2007-08-30	891	900	890	899	14,600	899
2007-08-29	895	898	865	881	31,700	881
2007-08-28	892	908	885	885	42,900	885
2007-08-27	909	919	886	902	12,300	902
2007-08-24	931	931	900	908	17,700	908
2007-08-23	906	934	902	927	45,100	927
2007-08-22	883	927	883	926	82,300	926
2007-08-21	870	886	868	882	13,300	882
2007-08-20	855	880	855	870	30,600	870
2007-08-17	874	895	840	843	56,100	843
2007-08-16	905	910	883	889	127,500	889
2007-08-15	920	922	907	915	24,400	915
2007-08-14	944	949	930	930	15,100	930
2007-08-13	961	962	926	942	44,400	942
2007-08-10	980	985	962	972	38,800	972
2007-08-09	984	1,004	972	997	100,800	997
2007-08-08	964	985	961	969	43,400	969
2007-08-07	986	999	973	974	26,400	974
2007-08-06	989	1,003	978	991	17,300	991
2007-08-03	1,008	1,014	990	1,006	26,700	1,006
2007-08-02	983	1,016	983	998	45,700	998
2007-08-01	1,025	1,025	1,000	1,003	63,000	1,003
2007-07-31	1,015	1,030	999	1,030	120,000	1,030
2007-07-30	949	1,019	943	1,015	114,300	1,015
2007-07-27	975	985	950	979	38,900	979
2007-07-26	1,000	1,000	985	985	26,000	985
2007-07-25	980	995	976	984	21,600	984
2007-07-24	985	992	983	983	13,800	983
2007-07-23	990	994	982	985	15,300	985
2007-07-20	993	1,001	988	991	36,100	991
2007-07-19	989	997	988	996	15,600	996
2007-07-18	1,000	1,000	982	988	30,000	988
2007-07-17	1,015	1,020	995	1,001	55,000	1,001
2007-07-13	1,023	1,023	1,013	1,017	28,300	1,017
2007-07-12	1,037	1,037	1,010	1,024	58,300	1,024
2007-07-11	1,034	1,034	1,030	1,033	38,900	1,033
2007-07-10	1,035	1,039	1,029	1,038	49,100	1,038
2007-07-09	1,032	1,034	1,020	1,034	53,300	1,034
2007-07-06	1,025	1,029	1,012	1,027	92,200	1,027
2007-07-05	1,025	1,028	1,019	1,026	63,700	1,026
2007-07-04	1,029	1,032	1,013	1,015	76,500	1,015
2007-07-03	1,023	1,031	1,020	1,027	85,900	1,027
2007-07-02	1,002	1,020	990	1,012	55,600	1,012
2007-06-29	998	1,000	985	987	87,000	987
2007-06-28	1,020	1,020	987	997	64,700	997
2007-06-27	988	990	964	964	94,500	964
2007-06-26	1,000	1,005	985	988	72,600	988
2007-06-25	1,010	1,019	1,001	1,005	100,600	1,005
2007-06-22	1,020	1,024	1,006	1,015	94,400	1,015
2007-06-21	1,037	1,050	1,008	1,021	160,500	1,021
2007-06-20	1,064	1,064	1,036	1,040	158,800	1,040
2007-06-19	1,015	1,070	1,010	1,064	111,400	1,064
2007-06-18	1,010	1,018	1,002	1,004	33,600	1,004
2007-06-15	982	995	982	995	27,300	995
2007-06-14	988	993	976	977	22,000	977
2007-06-13	971	979	970	975	46,600	975
2007-06-12	1,017	1,017	982	983	34,300	983
2007-06-11	1,015	1,018	1,000	1,007	40,700	1,007
2007-06-08	1,015	1,015	998	1,003	58,400	1,003
2007-06-07	987	1,015	987	1,015	61,100	1,015
2007-06-06	984	1,010	977	1,006	65,400	1,006
2007-06-05	980	980	973	979	61,800	979
2007-06-04	970	983	962	976	93,600	976
2007-06-01	965	967	952	952	57,600	952
2007-05-31	970	972	952	956	99,600	956
2007-05-30	981	982	950	962	75,100	962
2007-05-29	946	970	945	960	88,600	960
2007-05-28	920	945	917	936	68,600	936
2007-05-25	917	919	898	904	40,500	904
2007-05-24	920	921	915	916	26,100	916
2007-05-23	920	937	914	924	72,200	924
2007-05-22	880	914	869	914	98,700	914
2007-05-21	909	909	881	888	75,500	888
2007-05-18	910	914	882	889	150,600	889
2007-05-17	906	917	903	909	98,800	909
2007-05-16	911	912	905	908	136,100	908
2007-05-15	950	951	902	917	191,300	917
2007-05-14	959	969	951	951	141,700	951
2007-05-11	996	996	947	949	280,600	949
2007-05-10	1,000	1,000	990	998	124,600	998
2007-05-09	1,028	1,030	1,006	1,020	101,900	1,020
2007-05-08	1,035	1,038	1,027	1,032	83,800	1,032
2007-05-07	1,035	1,049	1,031	1,035	86,000	1,035
2007-05-02	1,040	1,040	1,016	1,031	146,400	1,031
2007-05-01	1,075	1,089	1,045	1,046	68,300	1,046
2007-04-27	1,050	1,052	1,030	1,045	45,500	1,045
2007-04-26	1,004	1,048	1,002	1,030	60,700	1,030
2007-04-25	1,026	1,026	999	999	79,900	999
2007-04-24	1,031	1,035	1,017	1,023	63,900	1,023
2007-04-23	1,040	1,060	1,030	1,031	48,400	1,031
2007-04-20	1,032	1,040	1,031	1,034	29,400	1,034
2007-04-19	1,042	1,043	1,030	1,037	64,300	1,037
2007-04-18	1,040	1,051	1,031	1,043	64,600	1,043
2007-04-17	1,100	1,100	1,050	1,056	94,900	1,056
2007-04-16	1,100	1,103	1,083	1,091	44,400	1,091
2007-04-13	1,108	1,111	1,082	1,082	68,300	1,082
2007-04-12	1,135	1,135	1,101	1,108	61,300	1,108
2007-04-11	1,146	1,148	1,118	1,130	33,100	1,130
2007-04-10	1,147	1,154	1,128	1,141	72,200	1,141
2007-04-09	1,100	1,140	1,094	1,139	55,300	1,139
2007-04-06	1,113	1,115	1,082	1,082	88,600	1,082
2007-04-05	1,110	1,117	1,090	1,109	84,800	1,109
2007-04-04	1,110	1,117	1,100	1,104	43,000	1,104
2007-04-03	1,103	1,115	1,095	1,106	46,200	1,106
2007-04-02	1,130	1,133	1,098	1,099	66,600	1,099
2007-03-30	1,131	1,132	1,114	1,126	57,600	1,126
2007-03-29	1,138	1,138	1,125	1,125	95,500	1,125
2007-03-28	1,151	1,154	1,134	1,141	54,100	1,141
2007-03-27	1,140	1,146	1,129	1,133	18,100	1,133
2007-03-26	1,151	1,158	1,125	1,137	103,800	1,137
2007-03-23	1,164	1,165	1,144	1,157	44,200	1,157
2007-03-22	1,160	1,160	1,145	1,154	47,600	1,154
2007-03-20	1,140	1,143	1,128	1,130	57,500	1,130
2007-03-19	1,135	1,148	1,125	1,126	156,800	1,126
2007-03-16	1,168	1,169	1,128	1,135	171,400	1,135
2007-03-15	1,195	1,205	1,184	1,203	35,100	1,203
2007-03-14	1,196	1,196	1,162	1,169	94,100	1,169
2007-03-13	1,225	1,230	1,205	1,207	129,900	1,207
2007-03-12	1,235	1,237	1,220	1,229	130,500	1,229
2007-03-09	1,229	1,240	1,213	1,224	120,100	1,224
2007-03-08	1,241	1,255	1,234	1,249	54,800	1,249
2007-03-07	1,281	1,305	1,235	1,239	63,700	1,239
2007-03-06	1,226	1,300	1,225	1,276	39,200	1,276
2007-03-05	1,300	1,300	1,226	1,236	80,000	1,236
2007-03-02	1,335	1,335	1,300	1,312	62,300	1,312
2007-03-01	1,340	1,340	1,310	1,326	71,200	1,326
2007-02-28	1,290	1,335	1,290	1,330	133,600	1,330
2007-02-27	1,381	1,394	1,352	1,364	63,500	1,364
2007-02-26	1,390	1,419	1,375	1,381	86,700	1,381
2007-02-23	1,345	1,364	1,334	1,364	105,100	1,364
2007-02-22	1,344	1,348	1,325	1,344	143,500	1,344
2007-02-21	1,325	1,335	1,315	1,324	105,700	1,324
2007-02-20	1,325	1,327	1,310	1,314	121,200	1,314
2007-02-19	1,355	1,355	1,320	1,327	111,600	1,327
2007-02-16	1,391	1,391	1,339	1,355	115,400	1,355
2007-02-15	1,353	1,360	1,319	1,358	148,600	1,358
2007-02-14	1,390	1,397	1,352	1,353	53,300	1,353
2007-02-13	1,417	1,417	1,367	1,373	72,500	1,373
2007-02-09	1,436	1,436	1,408	1,417	60,500	1,417
2007-02-08	1,445	1,460	1,434	1,435	16,100	1,435
2007-02-07	1,460	1,479	1,441	1,445	12,000	1,445
2007-02-06	1,492	1,492	1,455	1,462	14,600	1,462
2007-02-05	1,492	1,493	1,466	1,472	21,000	1,472
2007-02-02	1,508	1,509	1,494	1,497	37,200	1,497
2007-02-01	1,501	1,512	1,485	1,507	33,100	1,507
2007-01-31	1,512	1,512	1,467	1,484	32,000	1,484
2007-01-30	1,509	1,510	1,495	1,496	15,200	1,496
2007-01-29	1,505	1,505	1,489	1,496	14,000	1,496
2007-01-26	1,500	1,517	1,495	1,507	19,600	1,507
2007-01-25	1,520	1,520	1,507	1,515	19,800	1,515
2007-01-24	1,500	1,520	1,500	1,519	15,900	1,519
2007-01-23	1,505	1,510	1,495	1,501	14,400	1,501
2007-01-22	1,500	1,515	1,500	1,514	22,400	1,514
2007-01-19	1,496	1,514	1,496	1,500	6,900	1,500
2007-01-18	1,500	1,510	1,492	1,500	18,900	1,500
2007-01-17	1,511	1,520	1,483	1,506	11,100	1,506
2007-01-16	1,515	1,520	1,510	1,519	11,100	1,519
2007-01-15	1,517	1,517	1,507	1,510	7,400	1,510
2007-01-12	1,495	1,506	1,475	1,497	10,500	1,497
2007-01-11	1,505	1,509	1,475	1,477	16,100	1,477
2007-01-10	1,510	1,510	1,430	1,465	9,900	1,465
2007-01-09	1,502	1,540	1,500	1,510	19,300	1,510
2007-01-05	1,520	1,530	1,490	1,508	17,200	1,508
2007-01-04	1,495	1,524	1,491	1,520	21,000	1,520

分割・併合履歴：なし