6938 双信電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	615	648	585	607	1,236,300	607
2010-12-29	635	635	635	635	322,100	635
2010-12-28	533	535	519	535	490,200	535
2010-12-27	403	455	402	455	372,900	455
2010-12-24	387	387	375	375	18,700	375
2010-12-22	380	385	378	383	19,300	383
2010-12-21	381	385	379	381	18,900	381
2010-12-20	388	388	379	381	13,600	381
2010-12-17	380	387	377	383	18,600	383
2010-12-16	370	378	369	378	15,500	378
2010-12-15	372	374	369	371	14,400	371
2010-12-14	370	375	367	375	14,600	375
2010-12-13	364	372	364	365	17,300	365
2010-12-10	365	371	365	370	26,600	370
2010-12-09	369	372	368	371	11,100	371
2010-12-08	372	376	358	373	31,800	373
2010-12-07	366	372	364	372	10,100	372
2010-12-06	364	376	364	369	12,400	369
2010-12-03	374	374	363	363	12,600	363
2010-12-02	368	373	363	373	16,600	373
2010-12-01	354	364	353	364	16,300	364
2010-11-30	364	370	354	354	19,200	354
2010-11-29	353	364	353	361	18,400	361
2010-11-26	355	355	353	353	11,700	353
2010-11-25	347	355	346	352	11,300	352
2010-11-24	350	354	348	348	10,600	348
2010-11-22	352	355	352	355	8,300	355
2010-11-19	355	355	352	355	9,600	355
2010-11-18	354	360	354	360	4,300	360
2010-11-17	348	357	347	353	3,100	353
2010-11-16	350	356	350	351	6,500	351
2010-11-15	350	357	348	357	2,100	357
2010-11-12	352	359	345	345	5,100	345
2010-11-11	352	357	347	347	20,500	347
2010-11-10	333	357	333	357	34,800	357
2010-11-09	338	341	335	341	11,700	341
2010-11-08	335	338	334	338	3,700	338
2010-11-05	327	336	327	334	10,500	334
2010-11-04	328	329	322	323	8,200	323
2010-11-02	328	328	320	320	6,000	320
2010-11-01	326	332	322	323	13,800	323
2010-10-29	345	354	332	334	15,700	334
2010-10-28	345	360	338	360	19,100	360
2010-10-27	336	340	330	340	8,200	340
2010-10-26	330	341	322	336	13,400	336
2010-10-25	341	341	331	331	7,800	331
2010-10-22	342	350	342	344	4,900	344
2010-10-21	353	359	332	344	22,600	344
2010-10-20	332	336	310	329	47,800	329
2010-10-19	329	343	329	342	7,800	342
2010-10-18	329	344	329	333	6,200	333
2010-10-15	332	335	330	330	5,600	330
2010-10-14	334	338	334	335	6,400	335
2010-10-13	331	334	331	334	6,200	334
2010-10-12	345	345	331	331	11,100	331
2010-10-08	338	350	338	343	7,500	343
2010-10-07	340	345	340	345	8,300	345
2010-10-06	335	341	333	341	11,700	341
2010-10-05	342	345	331	338	14,400	338
2010-10-04	358	358	345	350	5,200	350
2010-10-01	361	361	356	356	4,300	356
2010-09-30	370	371	361	361	8,600	361
2010-09-29	366	372	365	370	9,500	370
2010-09-28	366	366	363	364	5,000	364
2010-09-27	359	368	345	368	12,300	368
2010-09-24	367	367	351	355	8,700	355
2010-09-22	373	373	359	359	5,400	359
2010-09-21	367	374	367	369	6,600	369
2010-09-17	366	375	366	371	5,100	371
2010-09-16	363	366	360	366	5,800	366
2010-09-15	353	374	352	365	10,600	365
2010-09-14	350	353	346	352	3,600	352
2010-09-13	349	351	349	349	5,100	349
2010-09-10	367	367	350	351	17,200	351
2010-09-09	348	352	341	347	4,900	347
2010-09-08	343	346	338	340	5,300	340
2010-09-07	348	356	347	351	2,700	351
2010-09-06	358	358	342	352	7,900	352
2010-09-03	335	345	334	342	8,200	342
2010-09-02	337	343	331	335	6,000	335
2010-09-01	326	336	326	336	7,900	336
2010-08-31	338	343	328	330	5,500	330
2010-08-30	362	364	343	344	17,400	344
2010-08-27	343	351	343	345	5,600	345
2010-08-26	349	351	344	351	8,900	351
2010-08-25	346	356	346	349	8,600	349
2010-08-24	343	347	340	345	6,500	345
2010-08-23	344	348	343	343	2,400	343
2010-08-20	342	349	342	344	11,200	344
2010-08-19	351	358	351	358	6,200	358
2010-08-18	360	360	345	359	3,700	359
2010-08-17	357	360	341	360	7,700	360
2010-08-16	362	362	350	352	5,700	352
2010-08-13	360	365	356	364	4,100	364
2010-08-12	350	366	350	363	8,500	363
2010-08-11	363	363	356	357	8,000	357
2010-08-10	365	371	363	363	4,200	363
2010-08-09	361	365	356	365	3,300	365
2010-08-06	370	371	363	363	7,300	363
2010-08-05	375	379	365	371	8,400	371
2010-08-04	380	380	367	370	13,000	370
2010-08-03	375	394	370	380	22,300	380
2010-08-02	378	386	372	374	7,900	374
2010-07-30	383	384	368	378	23,900	378
2010-07-29	363	376	363	375	33,100	375
2010-07-28	361	372	360	371	8,000	371
2010-07-27	369	371	361	365	4,900	365
2010-07-26	369	374	361	361	7,200	361
2010-07-23	361	364	355	357	16,400	357
2010-07-22	352	355	345	345	31,500	345
2010-07-21	367	369	364	364	3,000	364
2010-07-20	362	366	360	365	5,200	365
2010-07-16	371	371	364	367	5,500	367
2010-07-15	368	376	363	371	11,800	371
2010-07-14	372	376	368	368	7,000	368
2010-07-13	367	375	363	364	20,200	364
2010-07-12	370	374	363	369	5,000	369
2010-07-09	376	379	372	372	6,700	372
2010-07-08	373	382	371	377	15,800	377
2010-07-07	368	379	368	374	5,700	374
2010-07-06	367	385	361	375	7,300	375
2010-07-05	362	376	362	370	6,100	370
2010-07-02	368	376	368	370	8,600	370
2010-07-01	369	378	360	376	6,400	376
2010-06-30	375	388	371	375	11,700	375
2010-06-29	375	393	375	379	8,100	379
2010-06-28	387	389	378	379	4,300	379
2010-06-25	413	413	385	387	13,200	387
2010-06-24	386	395	386	391	1,600	391
2010-06-23	403	403	391	391	8,700	391
2010-06-22	408	408	403	407	2,200	407
2010-06-21	401	408	400	408	5,900	408
2010-06-18	407	408	401	401	4,200	401
2010-06-17	405	406	400	401	6,300	401
2010-06-16	410	411	402	405	4,900	405
2010-06-15	398	403	390	398	3,600	398
2010-06-14	407	409	394	403	11,200	403
2010-06-11	394	394	388	391	16,200	391
2010-06-10	389	389	378	381	3,600	381
2010-06-09	384	389	377	385	7,800	385
2010-06-08	373	379	369	376	8,900	376
2010-06-07	380	380	373	376	7,700	376
2010-06-04	391	393	389	390	3,900	390
2010-06-03	383	399	383	399	7,500	399
2010-06-02	389	391	376	381	6,500	381
2010-06-01	391	395	390	395	4,100	395
2010-05-31	401	402	388	398	9,700	398
2010-05-28	386	393	383	385	10,300	385
2010-05-27	363	383	363	378	20,500	378
2010-05-26	395	395	373	377	12,800	377
2010-05-25	396	396	367	379	22,900	379
2010-05-24	398	398	384	389	13,400	389
2010-05-21	381	384	373	382	31,300	382
2010-05-20	392	400	392	397	7,700	397
2010-05-19	400	402	395	400	32,900	400
2010-05-18	421	423	411	416	19,500	416
2010-05-17	443	443	421	421	16,400	421
2010-05-14	441	442	430	435	20,000	435
2010-05-13	423	454	423	440	51,200	440
2010-05-12	419	422	410	410	8,900	410
2010-05-11	411	419	401	407	21,300	407
2010-05-10	390	407	390	404	13,300	404
2010-05-07	399	405	391	392	24,900	392
2010-05-06	410	418	401	410	19,300	410
2010-04-30	439	439	425	428	12,800	428
2010-04-28	434	439	424	432	17,600	432
2010-04-27	443	444	440	442	19,000	442
2010-04-26	438	446	436	444	21,300	444
2010-04-23	422	430	420	427	15,400	427
2010-04-22	422	427	413	427	22,000	427
2010-04-21	421	430	421	422	13,200	422
2010-04-20	417	429	417	419	11,500	419
2010-04-19	411	421	411	417	16,700	417
2010-04-16	435	435	425	425	16,600	425
2010-04-15	436	447	431	439	17,300	439
2010-04-14	433	436	426	428	32,100	428
2010-04-13	444	444	426	431	63,300	431
2010-04-12	459	461	452	452	29,800	452
2010-04-09	461	461	445	451	28,000	451
2010-04-08	432	460	432	449	47,900	449
2010-04-07	453	457	427	440	70,700	440
2010-04-06	460	485	459	461	57,200	461
2010-04-05	452	460	447	459	81,900	459
2010-04-02	445	445	433	435	24,200	435
2010-04-01	448	448	432	446	48,900	446
2010-03-31	403	439	402	436	73,300	436
2010-03-30	406	407	394	407	24,700	407
2010-03-29	403	403	395	398	7,900	398
2010-03-26	395	399	387	396	43,000	396
2010-03-25	386	391	385	391	21,300	391
2010-03-24	391	391	380	386	12,200	386
2010-03-23	393	393	385	387	11,500	387
2010-03-19	398	398	381	398	31,100	398
2010-03-18	401	403	388	398	31,700	398
2010-03-17	397	399	378	399	41,400	399
2010-03-16	378	390	373	390	20,200	390
2010-03-15	388	388	377	380	14,800	380
2010-03-12	370	383	370	373	32,700	373
2010-03-11	379	385	374	377	21,000	377
2010-03-10	362	370	359	370	9,700	370
2010-03-09	362	370	359	364	25,300	364
2010-03-08	349	368	347	363	21,900	363
2010-03-05	339	342	337	341	8,900	341
2010-03-04	337	341	336	336	7,100	336
2010-03-03	340	340	337	338	7,900	338
2010-03-02	338	340	336	340	15,400	340
2010-03-01	335	345	335	338	13,700	338
2010-02-26	336	338	333	334	24,900	334
2010-02-25	338	340	332	336	11,500	336
2010-02-24	338	338	332	332	15,300	332
2010-02-23	331	333	331	331	9,900	331
2010-02-22	343	343	329	334	20,600	334
2010-02-19	351	352	335	335	13,700	335
2010-02-18	334	350	334	343	4,400	343
2010-02-17	339	347	330	337	17,000	337
2010-02-16	331	339	328	334	12,600	334
2010-02-15	341	352	333	333	7,300	333
2010-02-12	353	353	336	348	9,100	348
2010-02-10	349	349	334	337	14,600	337
2010-02-09	355	355	340	343	11,200	343
2010-02-08	352	356	348	353	5,700	353
2010-02-05	359	362	350	355	4,800	355
2010-02-04	370	373	364	367	7,200	367
2010-02-03	368	376	366	366	5,700	366
2010-02-02	367	377	350	366	16,400	366
2010-02-01	373	377	370	375	11,600	375
2010-01-29	386	386	377	377	21,700	377
2010-01-28	378	384	372	384	6,400	384
2010-01-27	374	388	372	372	10,400	372
2010-01-26	389	391	373	373	18,000	373
2010-01-25	372	383	372	373	27,400	373
2010-01-22	386	398	383	388	18,100	388
2010-01-21	397	399	383	399	15,500	399
2010-01-20	395	395	391	392	10,600	392
2010-01-19	394	394	384	388	6,400	388
2010-01-18	391	395	389	395	4,700	395
2010-01-15	398	399	390	397	11,800	397
2010-01-14	389	398	389	398	4,300	398
2010-01-13	394	400	388	388	9,200	388
2010-01-12	398	400	387	399	15,500	399
2010-01-08	378	393	378	393	11,000	393
2010-01-07	375	394	375	388	12,800	388
2010-01-06	364	373	362	372	3,900	372
2010-01-05	370	371	365	366	13,500	366
2010-01-04	367	370	361	370	4,800	370

分割・併合履歴：なし