6938 双信電機(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303643643513519,700351
2009-12-293563593553563,000356
2009-12-283553613543545,300354
2009-12-253603603503548,700354
2009-12-243453503453476,000347
2009-12-2234535034234212,800342
2009-12-213403403263369,200336
2009-12-183353353263306,300330
2009-12-173263393263353,400335
2009-12-1632733932533112,900331
2009-12-1532933032432910,800329
2009-12-143253253183197,800319
2009-12-1130932030931912,900319
2009-12-103133193083088,600308
2009-12-093143153113129,200312
2009-12-0832333031731721,300317
2009-12-0732032531932110,300321
2009-12-0434034031932025,100320
2009-12-0331332030832022,400320
2009-12-0231332231231216,000312
2009-12-013183253133189,200318
2009-11-3030831330131310,200313
2009-11-2730830930030712,000307
2009-11-2630833130532312,200323
2009-11-253173213003117,100311
2009-11-2430431730431216,700312
2009-11-2030532030531913,900319
2009-11-1932032431032212,100322
2009-11-183273273133227,100322
2009-11-173133283133288,600328
2009-11-1632633431532027,400320
2009-11-133523533403484,700348
2009-11-123533553493497,400349
2009-11-1135235935135110,200351
2009-11-103703703583617,700361
2009-11-093743743573693,800369
2009-11-063713743613703,900370
2009-11-053803803683705,000370
2009-11-043873873723753,500375
2009-11-0237238936838311,200383
2009-10-304054053823975,000397
2009-10-2937640037540015,100400
2009-10-284004003773899,600389
2009-10-274034083874047,700404
2009-10-263984053984039,900403
2009-10-234044043904008,400400
2009-10-2239239838139615,600396
2009-10-213923973913925,100392
2009-10-2040140439539710,400397
2009-10-193813953813957,600395
2009-10-163823833763814,500381
2009-10-153853853773817,500381
2009-10-143833833593718,800371
2009-10-133853863763836,700383
2009-10-093803813753794,300379
2009-10-0837238336237412,900374
2009-10-073603733543696,200369
2009-10-063593693593655,000365
2009-10-0536637035137020,800370
2009-10-0237337335136125,100361
2009-10-013933933823836,300383
2009-09-3039539538539411,400394
2009-09-2939439438939113,200391
2009-09-2840040038238913,700389
2009-09-2542042040040315,100403
2009-09-2438941038940817,300408
2009-09-1839740339140019,300400
2009-09-1740640839439924,300399
2009-09-1641041540540613,300406
2009-09-1541142240640612,800406
2009-09-1442543241641935,600419
2009-09-1143743742543025,400430
2009-09-1042743942643518,600435
2009-09-0942943641741717,100417
2009-09-084244304204248,500424
2009-09-0742242541541726,200417
2009-09-0444044042142325,900423
2009-09-0344544943544119,400441
2009-09-0244845544244829,300448
2009-09-0144446544346322,900463
2009-08-3147548345445418,300454
2009-08-2848548746947068,000470
2009-08-27469495461480134,600480
2009-08-2643345943345952,300459
2009-08-2543544043043525,800435
2009-08-2442244142044139,400441
2009-08-2143343341641821,400418
2009-08-2042843041042826,500428
2009-08-1943244042143036,200430
2009-08-1843344042642825,500428
2009-08-17442450426445100,600445
2009-08-14406465406441215,100441
2009-08-1340140139139625,100396
2009-08-124004023913968,400396
2009-08-1139940339140319,100403
2009-08-1040640639239822,600398
2009-08-0739840238739134,000391
2009-08-0639140039040016,900400
2009-08-0540440439139310,500393
2009-08-0440540839840524,800405
2009-08-0338940538440235,100402
2009-07-3140540538939055,700390
2009-07-3040541439040571,200405
2009-07-29389408380405114,600405
2009-07-2837839037237941,000379
2009-07-2736337536237433,800374
2009-07-2437037035936222,600362
2009-07-2335936635135725,500357
2009-07-2234736634735724,600357
2009-07-2133635433634610,800346
2009-07-173393463373408,700340
2009-07-1634934934034013,300340
2009-07-1533034232933611,000336
2009-07-1432833032533013,200330
2009-07-1332033131132326,600323
2009-07-1033234032833023,700330
2009-07-0934334633934223,200342
2009-07-0835936133834634,900346
2009-07-0738538636837320,400373
2009-07-0637938437038414,700384
2009-07-0337638037537816,000378
2009-07-0239039038038111,100381
2009-07-0139239438138530,500385
2009-06-3038838938138214,500382
2009-06-2937738737638716,500387
2009-06-2637537737137611,000376
2009-06-2537137636737517,500375
2009-06-2436536936336710,900367
2009-06-2336537036336416,300364
2009-06-2237037136336614,200366
2009-06-1937137536736713,600367
2009-06-1838238236837219,200372
2009-06-1736738236737818,000378
2009-06-1638038236637324,400373
2009-06-1538039938039226,300392
2009-06-1237838637838141,700381
2009-06-1137938637137823,500378
2009-06-1037638036037951,700379
2009-06-0938638737538028,000380
2009-06-0839840038738739,200387
2009-06-0538739037738360,000383
2009-06-0437638037138040,900380
2009-06-03380388364381139,500381
2009-06-02352396348385340,600385
2009-06-01313337312337106,600337
2009-05-2930030829930885,700308
2009-05-28296296288295142,600295
2009-05-2729229829029879,900298
2009-05-2629029128628866,300288
2009-05-2528929028128364,000283
2009-05-2228728828228424,000284
2009-05-2128528628328512,400285
2009-05-2028428827928528,500285
2009-05-1928428427928042,600280
2009-05-1829129227927970,500279
2009-05-1529229929129118,500291
2009-05-1429729729129132,000291
2009-05-1330030029229427,400294
2009-05-1229730429329737,200297
2009-05-1132532529629759,500297
2009-05-0829329528929025,400290
2009-05-0729130228629728,700297
2009-05-012832922802809,400280
2009-04-3028929428428710,900287
2009-04-2828829428628615,000286
2009-04-272922922882916,900291
2009-04-2429229228629211,300292
2009-04-232902912832907,200290
2009-04-2229129128228210,000282
2009-04-212912912832837,300283
2009-04-202922922872925,600292
2009-04-1729229228828816,400288
2009-04-162922922892916,000291
2009-04-152922922882919,500291
2009-04-1429729728928910,000289
2009-04-1329229529029233,300292
2009-04-1031031029229430,500294
2009-04-0928930628930424,800304
2009-04-0829229228628814,900288
2009-04-0729229629229318,500293
2009-04-0629029228729220,200292
2009-04-0329329328929112,600291
2009-04-022892932832888,600288
2009-04-012882922842922,100292
2009-03-312952952902906,700290
2009-03-3029529528829415,600294
2009-03-2729729929029312,300293
2009-03-262982982932966,300296
2009-03-2529529829329810,600298
2009-03-2429429929329912,000299
2009-03-232882902802877,200287
2009-03-1929129127027315,000273
2009-03-1828628827728611,100286
2009-03-172872892772895,400289
2009-03-162852852762828,800282
2009-03-1327028127027919,600279
2009-03-1227928126527010,600270
2009-03-112712812662807,000280
2009-03-102652702602624,700262
2009-03-0926827126626710,800267
2009-03-0628528926726717,800267
2009-03-0529029027027014,400270
2009-03-042822872752835,900283
2009-03-032762822762824,900282
2009-03-022912932882903,200290
2009-02-272932932852916,000291
2009-02-2629029028129010,000290
2009-02-252962962832844,400284
2009-02-242802852792796,300279
2009-02-232772842772841,800284
2009-02-2028528527727712,000277
2009-02-192762852762858,600285
2009-02-182772822772785,900278
2009-02-172782792762779,900277
2009-02-1627528227028212,300282
2009-02-1327627727527521,100275
2009-02-122762772762778,400277
2009-02-102752792742766,500276
2009-02-092722802722733,500273
2009-02-0627928327728012,100280
2009-02-052702792692717,000271
2009-02-0427528027327522,100275
2009-02-032762852762783,300278
2009-02-022732862712868,400286
2009-01-3028528628028317,900283
2009-01-292902902862906,100290
2009-01-282882892862892,600289
2009-01-272832902812909,000290
2009-01-262862882832865,500286
2009-01-232952952832866,500286
2009-01-2229129328328812,500288
2009-01-212952952872888,700288
2009-01-202932942912913,400291
2009-01-192982982922987,400298
2009-01-162912972912975,500297
2009-01-152923002922949,800294
2009-01-142912982912972,700297
2009-01-1329630029029417,400294
2009-01-0930030529630134,800301
2009-01-0829730029529912,200299
2009-01-0729530029529825,100298
2009-01-0628929428929314,900293
2009-01-052872942872915,200291

分割・併合履歴 : なし