6938 双信電機(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302922922902907,600290
2008-12-2928529028428912,400289
2008-12-262902902882901,700290
2008-12-252982982862899,800289
2008-12-2428529228528611,000286
2008-12-222892932882936,100293
2008-12-192972972902914,400291
2008-12-182942982932985,100298
2008-12-172982992912986,400298
2008-12-162963002902906,800290
2008-12-153003002952959,100295
2008-12-1229630029529512,400295
2008-12-1129730029630010,800300
2008-12-102973002953007,000300
2008-12-093033062993028,600302
2008-12-0830430730030317,600303
2008-12-0531331530330316,600303
2008-12-043153153003026,400302
2008-12-0331832031031012,200310
2008-12-023143183063186,100318
2008-12-013183193113194,800319
2008-11-283183193083178,300317
2008-11-273103153073071,100307
2008-11-263233233083158,900315
2008-11-253293293113208,000320
2008-11-213183203043149,800314
2008-11-2032533331432217,000322
2008-11-193293293253273,900327
2008-11-183233303213237,900323
2008-11-173223283223284,500328
2008-11-143223263213267,900326
2008-11-1332532932032410,300324
2008-11-123253333233328,100332
2008-11-113313323243245,900324
2008-11-103213313213308,500330
2008-11-0732033032032111,700321
2008-11-0632633132132717,700327
2008-11-0532032932032319,300323
2008-11-043303303203209,900320
2008-10-3133433532132120,100321
2008-10-3031433431431641,400316
2008-10-2931633031432418,300324
2008-10-2829831029531015,400310
2008-10-2731031629729710,100297
2008-10-2433033029330613,500306
2008-10-2332132131031512,900315
2008-10-223283313253259,600325
2008-10-2133533532133319,600333
2008-10-2031733631732516,800325
2008-10-1732132230831313,400313
2008-10-1628532028530450,900304
2008-10-1532032531232524,300325
2008-10-1432532531532540,900325
2008-10-1028629528029232,400292
2008-10-0929830529529637,600296
2008-10-0830731030030335,000303
2008-10-0731532130531232,000312
2008-10-0635435933033015,700330
2008-10-033603813603647,500364
2008-10-0238038436136913,400369
2008-10-0138939037937914,200379
2008-09-303873903793849,800384
2008-09-293943953893927,200392
2008-09-2639639838338918,900389
2008-09-254004003963988,900398
2008-09-2440040139640110,500401
2008-09-2241041040040514,200405
2008-09-1941041440541127,700411
2008-09-1839640539140521,400405
2008-09-1739740038840013,300400
2008-09-1639139337737732,800377
2008-09-1239139939139916,700399
2008-09-114004003933937,600393
2008-09-1039640139639811,000398
2008-09-094034033953975,100397
2008-09-0840040639940116,000401
2008-09-0539039238939012,800390
2008-09-0440040139539712,600397
2008-09-0340040239640014,900400
2008-09-023964003963977,700397
2008-09-014044044004008,400400
2008-08-2940540740340513,300405
2008-08-2840240239840013,100400
2008-08-274014023993997,000399
2008-08-264004054004047,100404
2008-08-2540540940340513,500405
2008-08-2240040039540032,900400
2008-08-2140140139639820,500398
2008-08-2039840339840311,900403
2008-08-1940040239640116,300401
2008-08-1840040540040119,900401
2008-08-1540040539540036,500400
2008-08-1440540639940427,700404
2008-08-1342242340540648,200406
2008-08-1243043142242211,700422
2008-08-1143143542542528,900425
2008-08-0843744743143542,000435
2008-08-074504534434479,000447
2008-08-0644845144044929,000449
2008-08-0544244844244311,500443
2008-08-044524544484488,200448
2008-08-0146046044845225,900452
2008-07-3146046545546012,900460
2008-07-3045946145445916,200459
2008-07-2946746745545921,500459
2008-07-2848549148248315,100483
2008-07-2550550547347510,400475
2008-07-244764854764858,100485
2008-07-2346648646647110,900471
2008-07-224544654524659,900465
2008-07-1845846045045312,500453
2008-07-174514634514566,000456
2008-07-1646146544844820,200448
2008-07-154714754654657,000465
2008-07-1446447046346910,500469
2008-07-114634704614639,200463
2008-07-104684764654657,900465
2008-07-094704854684688,500468
2008-07-0849149145847011,700470
2008-07-074894924854928,700492
2008-07-044964964904912,100491
2008-07-034984984844968,100496
2008-07-025085174834959,100495
2008-07-015155185065075,000507
2008-06-305185185125163,000516
2008-06-2753153151551810,000518
2008-06-265265295195219,600521
2008-06-255395395155267,700526
2008-06-245215295095294,500529
2008-06-2352752951352411,700524
2008-06-2054054553954016,100540
2008-06-1954654654054019,100540
2008-06-1854654854054215,500542
2008-06-175465495445473,900547
2008-06-1654855054154614,900546
2008-06-1354655154554616,800546
2008-06-1254355954255628,700556
2008-06-1154355354355212,400552
2008-06-1055055154454410,200544
2008-06-0954855053554614,700546
2008-06-0656156955255220,000552
2008-06-0555055754855717,600557
2008-06-0455055054054617,500546
2008-06-0355055454554513,400545
2008-06-0256556554955518,600555
2008-05-305545605545597,900559
2008-05-295465525465516,900551
2008-05-2855555754454512,900545
2008-05-275545625545553,500555
2008-05-2655856955055217,400552
2008-05-2356557055855817,400558
2008-05-2255556454556016,400560
2008-05-2157557554656728,900567
2008-05-2056957756257021,100570
2008-05-1954856854756021,200560
2008-05-1656056054054230,900542
2008-05-1553554953554732,700547
2008-05-1452853252553026,400530
2008-05-1353053052252711,100527
2008-05-125205255205247,000524
2008-05-0952152351852315,300523
2008-05-0852352651651737,100517
2008-05-0752352551252327,800523
2008-05-0251451450451330,000513
2008-05-0151351850050930,400509
2008-04-3053454152553322,400533
2008-04-2851454551452416,500524
2008-04-2550052549451027,100510
2008-04-2450250348848840,100488
2008-04-2349650649349612,800496
2008-04-225005004954987,300498
2008-04-2150250249649814,500498
2008-04-1848549647648621,000486
2008-04-174814844784839,900483
2008-04-1647748547447816,900478
2008-04-1548448647747716,800477
2008-04-144904984754898,100489
2008-04-114855004845008,600500
2008-04-104904954854908,300490
2008-04-094944994924959,400495
2008-04-0850751049949911,700499
2008-04-075095095055085,800508
2008-04-0449250249149415,300494
2008-04-0348950448549317,700493
2008-04-0247849147848911,100489
2008-04-0147749847548018,000480
2008-03-3149449447348210,700482
2008-03-2848049847548914,900489
2008-03-2748148947547910,100479
2008-03-2647748847548513,500485
2008-03-2548348947347831,900478
2008-03-2446246845246858,500468
2008-03-2145846345246128,900461
2008-03-1948048146346820,200468
2008-03-1845147244747120,400471
2008-03-1747047045045412,300454
2008-03-1449449447147115,900471
2008-03-1350050048548915,100489
2008-03-1250853149549914,000499
2008-03-114804904804897,000489
2008-03-104914964824848,000484
2008-03-0750151849950115,100501
2008-03-065075235055105,000510
2008-03-0553753750150613,800506
2008-03-0451053650152914,500529
2008-03-0353153150151412,400514
2008-02-2956056053253419,400534
2008-02-285475505415509,500550
2008-02-275565615405437,500543
2008-02-2656556554654617,800546
2008-02-2555755954155915,900559
2008-02-2254654753353752,200537
2008-02-2154156554156114,700561
2008-02-2055356254554516,500545
2008-02-1956156355056110,700561
2008-02-185805825595598,800559
2008-02-1555857655557059,800570
2008-02-145515805515799,400579
2008-02-135515665415416,300541
2008-02-125645645425548,600554
2008-02-0857060656957136,300571
2008-02-0755756855556520,500565
2008-02-0654256953556731,500567
2008-02-0555756755656118,600561
2008-02-0454056053855015,800550
2008-02-0153253852653339,000533
2008-01-3152653051653017,600530
2008-01-3052953151551626,800516
2008-01-295215215065198,800519
2008-01-2851853450350333,800503
2008-01-2551052851052856,600528
2008-01-2447150847149148,400491
2008-01-2347347746947438,100474
2008-01-2247648144144485,200444
2008-01-2150551049549633,600496
2008-01-1850352049152050,100520
2008-01-1750052249251450,900514
2008-01-1650351549050044,800500
2008-01-1558659053353346,700533
2008-01-1161061059159829,400598
2008-01-1060761560660710,000607
2008-01-0961261860561720,300617
2008-01-0862462461162020,200620
2008-01-0762663661362433,800624
2008-01-0463765061565011,800650

分割・併合履歴 : なし