6938 双信電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	315	323	314	319	35,900	319
2011-12-29	316	318	315	317	20,600	317
2011-12-28	323	328	320	320	22,500	320
2011-12-27	327	327	322	322	19,800	322
2011-12-26	330	330	326	327	11,300	327
2011-12-22	337	337	325	329	20,100	329
2011-12-21	334	339	329	329	16,900	329
2011-12-20	340	340	324	333	27,300	333
2011-12-19	348	348	329	332	42,100	332
2011-12-16	350	350	342	348	7,400	348
2011-12-15	343	346	338	338	11,900	338
2011-12-14	349	350	343	343	7,500	343
2011-12-13	347	352	345	349	11,500	349
2011-12-12	352	354	348	350	6,800	350
2011-12-09	346	350	344	344	18,800	344
2011-12-08	348	351	346	346	7,100	346
2011-12-07	341	356	337	356	14,500	356
2011-12-06	363	363	339	342	23,300	342
2011-12-05	356	362	356	358	8,300	358
2011-12-02	363	363	355	360	7,000	360
2011-12-01	354	363	354	360	18,800	360
2011-11-30	354	368	335	353	24,300	353
2011-11-29	346	365	338	358	35,100	358
2011-11-28	325	343	325	335	6,300	335
2011-11-25	336	336	325	327	7,500	327
2011-11-24	338	339	323	328	17,100	328
2011-11-22	338	345	336	344	5,100	344
2011-11-21	345	346	335	346	6,300	346
2011-11-18	343	345	336	345	6,100	345
2011-11-17	344	346	338	346	7,600	346
2011-11-16	335	349	335	339	12,900	339
2011-11-15	324	335	324	335	4,200	335
2011-11-14	323	329	320	328	13,000	328
2011-11-11	328	330	325	329	7,500	329
2011-11-10	332	334	330	333	12,400	333
2011-11-09	348	348	332	340	8,900	340
2011-11-08	351	351	342	342	5,200	342
2011-11-07	351	351	347	351	8,200	351
2011-11-04	355	355	351	354	2,600	354
2011-11-02	352	353	351	351	5,000	351
2011-11-01	353	358	351	357	7,700	357
2011-10-31	359	360	350	356	18,200	356
2011-10-28	370	372	362	362	14,300	362
2011-10-27	353	370	353	369	13,900	369
2011-10-26	356	362	356	361	5,200	361
2011-10-25	370	370	359	368	4,600	368
2011-10-24	365	366	360	363	10,300	363
2011-10-21	355	371	355	356	12,500	356
2011-10-20	365	367	360	363	3,700	363
2011-10-19	375	375	366	371	5,300	371
2011-10-18	368	371	367	369	4,300	369
2011-10-17	379	379	366	376	9,500	376
2011-10-14	368	374	368	368	7,400	368
2011-10-13	370	374	367	374	11,700	374
2011-10-12	366	370	360	366	8,600	366
2011-10-11	361	371	360	366	14,700	366
2011-10-07	368	368	357	363	9,100	363
2011-10-06	365	365	353	360	8,000	360
2011-10-05	368	368	352	352	12,700	352
2011-10-04	362	365	358	360	6,300	360
2011-10-03	369	380	366	370	9,900	370
2011-09-30	390	390	366	385	9,400	385
2011-09-29	361	382	357	382	12,700	382
2011-09-28	359	367	350	366	16,000	366
2011-09-27	353	353	347	353	21,100	353
2011-09-26	370	370	347	347	19,500	347
2011-09-22	391	391	370	376	12,100	376
2011-09-21	399	399	390	390	8,000	390
2011-09-20	388	400	388	400	35,600	400
2011-09-16	378	388	375	388	11,900	388
2011-09-15	375	382	374	377	10,000	377
2011-09-14	390	390	373	373	5,600	373
2011-09-13	380	395	377	390	12,600	390
2011-09-12	387	387	379	383	5,300	383
2011-09-09	397	399	385	395	18,600	395
2011-09-08	397	397	385	397	10,400	397
2011-09-07	385	389	381	387	6,200	387
2011-09-06	395	395	378	382	16,100	382
2011-09-05	398	398	386	388	7,400	388
2011-09-02	401	402	393	399	10,500	399
2011-09-01	402	406	402	405	8,200	405
2011-08-31	410	414	402	402	30,700	402
2011-08-30	399	408	399	407	25,000	407
2011-08-29	388	394	381	394	11,800	394
2011-08-26	374	387	373	387	13,900	387
2011-08-25	375	393	373	373	28,600	373
2011-08-24	380	387	371	372	14,900	372
2011-08-23	361	375	361	373	48,400	373
2011-08-22	390	395	367	369	39,300	369
2011-08-19	399	402	394	398	14,100	398
2011-08-18	420	420	405	405	23,500	405
2011-08-17	392	417	392	407	43,200	407
2011-08-16	400	408	395	395	23,000	395
2011-08-15	402	402	393	395	19,900	395
2011-08-12	399	400	386	393	36,500	393
2011-08-11	392	402	384	391	62,100	391
2011-08-10	409	414	396	403	49,500	403
2011-08-09	388	415	376	395	83,700	395
2011-08-08	404	415	400	404	28,900	404
2011-08-05	419	419	407	412	60,100	412
2011-08-04	431	438	428	433	30,100	433
2011-08-03	434	437	429	432	31,800	432
2011-08-02	435	444	433	442	17,700	442
2011-08-01	432	449	432	443	20,300	443
2011-07-29	447	452	429	429	48,800	429
2011-07-28	461	467	455	463	40,300	463
2011-07-27	471	472	469	469	25,000	469
2011-07-26	476	482	473	473	20,700	473
2011-07-25	474	478	474	477	13,900	477
2011-07-22	483	484	473	479	27,900	479
2011-07-21	482	489	479	479	18,700	479
2011-07-20	473	485	473	483	34,200	483
2011-07-19	479	479	471	474	17,100	474
2011-07-15	474	481	474	481	15,800	481
2011-07-14	490	490	481	481	35,700	481
2011-07-13	478	489	478	489	60,300	489
2011-07-12	478	479	474	476	33,200	476
2011-07-11	480	485	478	484	37,300	484
2011-07-08	493	498	488	488	60,800	488
2011-07-07	483	507	481	492	152,300	492
2011-07-06	495	497	479	480	139,100	480
2011-07-05	496	504	492	492	95,600	492
2011-07-04	513	514	489	507	112,800	507
2011-07-01	534	535	514	515	150,400	515
2011-06-30	552	565	503	524	966,600	524
2011-06-29	470	502	462	502	460,700	502
2011-06-28	440	440	422	422	26,500	422
2011-06-27	440	442	429	435	25,300	435
2011-06-24	449	452	443	450	39,800	450
2011-06-23	442	449	436	441	19,000	441
2011-06-22	434	447	431	445	70,600	445
2011-06-21	423	440	418	431	60,100	431
2011-06-20	461	471	414	419	207,400	419
2011-06-17	395	455	392	438	246,300	438
2011-06-16	400	410	395	395	20,900	395
2011-06-15	386	405	385	400	25,000	400
2011-06-14	379	387	379	383	5,700	383
2011-06-13	380	392	376	381	15,600	381
2011-06-10	392	394	379	379	20,300	379
2011-06-09	375	390	375	388	24,200	388
2011-06-08	380	385	371	375	36,200	375
2011-06-07	381	385	379	383	21,100	383
2011-06-06	395	396	373	381	29,200	381
2011-06-03	404	409	392	392	19,700	392
2011-06-02	405	407	400	403	23,000	403
2011-06-01	415	419	407	415	11,600	415
2011-05-31	421	421	403	415	14,600	415
2011-05-30	419	419	410	415	6,800	415
2011-05-27	420	422	416	416	6,700	416
2011-05-26	425	435	420	420	8,100	420
2011-05-25	421	426	420	423	7,500	423
2011-05-24	425	428	422	428	5,500	428
2011-05-23	430	430	420	425	4,200	425
2011-05-20	425	430	416	430	8,100	430
2011-05-19	432	434	419	419	14,000	419
2011-05-18	420	436	418	432	17,100	432
2011-05-17	418	422	417	420	9,400	420
2011-05-16	416	426	415	424	16,500	424
2011-05-13	436	439	415	421	32,000	421
2011-05-12	456	460	450	452	12,000	452
2011-05-11	467	467	459	461	6,600	461
2011-05-10	462	463	457	463	8,000	463
2011-05-09	466	466	449	458	11,500	458
2011-05-06	456	467	455	463	4,900	463
2011-05-02	463	464	456	464	10,600	464
2011-04-28	460	460	451	459	13,800	459
2011-04-27	453	456	452	454	9,200	454
2011-04-26	456	462	453	454	14,300	454
2011-04-25	466	475	458	464	12,000	464
2011-04-22	469	469	461	466	6,600	466
2011-04-21	469	472	461	468	11,700	468
2011-04-20	472	473	462	467	6,900	467
2011-04-19	467	475	451	470	21,600	470
2011-04-18	454	483	452	475	23,700	475
2011-04-15	465	468	456	456	15,500	456
2011-04-14	447	463	447	463	15,900	463
2011-04-13	445	454	445	452	8,800	452
2011-04-12	458	470	446	449	32,900	449
2011-04-11	479	486	455	455	19,200	455
2011-04-08	475	489	470	487	20,800	487
2011-04-07	489	495	480	480	21,400	480
2011-04-06	492	497	477	489	45,600	489
2011-04-05	520	520	485	500	56,500	500
2011-04-04	510	525	501	511	61,900	511
2011-04-01	520	533	505	511	79,000	511
2011-03-31	520	532	506	520	165,600	520
2011-03-30	470	505	469	505	179,600	505
2011-03-29	435	467	423	460	130,000	460
2011-03-28	419	420	405	417	16,600	417
2011-03-25	422	423	401	412	26,100	412
2011-03-24	435	435	415	415	30,700	415
2011-03-23	425	425	408	414	48,100	414
2011-03-22	418	428	406	423	103,100	423
2011-03-18	355	386	355	386	113,100	386
2011-03-17	336	376	334	351	64,400	351
2011-03-16	328	360	321	354	163,400	354
2011-03-15	336	342	326	332	192,900	332
2011-03-14	407	447	406	406	167,300	406
2011-03-11	504	524	504	506	48,500	506
2011-03-10	530	537	514	514	35,400	514
2011-03-09	544	547	530	531	21,100	531
2011-03-08	542	546	532	539	11,000	539
2011-03-07	556	556	534	542	24,100	542
2011-03-04	555	555	549	550	19,900	550
2011-03-03	535	560	535	549	25,700	549
2011-03-02	537	548	526	539	42,400	539
2011-03-01	560	560	546	547	52,700	547
2011-02-28	538	558	537	554	70,800	554
2011-02-25	518	531	510	530	42,800	530
2011-02-24	539	539	515	523	52,300	523
2011-02-23	531	547	526	535	46,800	535
2011-02-22	556	556	528	531	76,200	531
2011-02-21	565	568	553	561	39,300	561
2011-02-18	571	571	558	564	39,400	564
2011-02-17	585	585	565	567	112,400	567
2011-02-16	554	586	549	580	381,300	580
2011-02-15	530	546	523	539	48,300	539
2011-02-14	538	538	522	522	47,400	522
2011-02-10	535	535	524	531	41,000	531
2011-02-09	557	563	532	539	84,100	539
2011-02-08	513	560	510	550	220,600	550
2011-02-07	500	514	499	512	47,100	512
2011-02-04	505	513	497	499	60,000	499
2011-02-03	510	513	503	505	35,300	505
2011-02-02	505	521	504	515	43,900	515
2011-02-01	532	532	497	506	34,300	506
2011-01-31	520	520	506	514	26,900	514
2011-01-28	529	533	518	526	37,800	526
2011-01-27	539	539	528	530	31,900	530
2011-01-26	524	531	516	525	56,100	525
2011-01-25	523	544	520	524	118,700	524
2011-01-24	499	519	493	519	76,800	519
2011-01-21	520	522	493	495	101,600	495
2011-01-20	528	528	516	521	88,100	521
2011-01-19	528	531	522	529	65,000	529
2011-01-18	542	546	527	531	118,700	531
2011-01-17	545	552	538	547	110,100	547
2011-01-14	538	575	538	555	167,800	555
2011-01-13	560	561	536	548	115,600	548
2011-01-12	561	576	550	553	111,800	553
2011-01-11	564	567	550	560	160,900	560
2011-01-07	585	590	570	574	118,300	574
2011-01-06	600	622	575	582	382,700	582
2011-01-05	607	607	558	575	414,400	575
2011-01-04	602	637	591	608	399,000	608

分割・併合履歴：なし