6938 双信電機(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2831931931131117,500311
2012-12-2731432331431829,800318
2012-12-2630931930731512,000315
2012-12-2532232230931318,300313
2012-12-2131331530831124,600311
2012-12-2032032031031118,500311
2012-12-1931832031632012,700320
2012-12-1831431831131628,900316
2012-12-173073133073109,400310
2012-12-1430331030230631,100306
2012-12-1330531330431016,000310
2012-12-1230730830230411,900304
2012-12-113073093073083,000308
2012-12-103083103063076,400307
2012-12-073103133073095,300309
2012-12-0631331530831510,200315
2012-12-053073133063134,000313
2012-12-0431031230831210,300312
2012-12-033053093043056,200305
2012-11-3031231330731014,100310
2012-11-2930831230530518,200305
2012-11-283023083013089,700308
2012-11-2729530629430615,600306
2012-11-2629830529830215,500302
2012-11-2229930329730315,400303
2012-11-212982982952974,600297
2012-11-202922952922925,300292
2012-11-1929629629129211,500292
2012-11-1628529228529212,100292
2012-11-152822862812856,400285
2012-11-142832852802825,800282
2012-11-132902902812835,200283
2012-11-122832862822826,200282
2012-11-092862872832858,900285
2012-11-082892922882883,400288
2012-11-072892922882922,700292
2012-11-062912922872886,900288
2012-11-052912942892944,200294
2012-11-022942982932966,300296
2012-11-012952982942965,300296
2012-10-3130030529629717,600297
2012-10-3030331030030027,200300
2012-10-293093092993024,900302
2012-10-263123123053094,600309
2012-10-2531731930031115,700311
2012-10-2429831029830514,400305
2012-10-232993012972996,400299
2012-10-222923042913029,700302
2012-10-1929229428529435,700294
2012-10-182922982922984,300298
2012-10-172922962902957,400295
2012-10-162842922842922,600292
2012-10-152832902832879,700287
2012-10-1228929328428610,000286
2012-10-112822862822844,700284
2012-10-102902932892893,500289
2012-10-092972972902917,200291
2012-10-052932972932963,200296
2012-10-042952952932946,400294
2012-10-033003123003004,300300
2012-10-023153153023025,200302
2012-10-013083133003133,700313
2012-09-283103183093147,700314
2012-09-273063193063189,700318
2012-09-263153183103174,000317
2012-09-2531932031032011,500320
2012-09-243083203063209,800320
2012-09-213143143103123,000312
2012-09-203093133053117,800311
2012-09-1930130930030911,400309
2012-09-1829330829330111,500301
2012-09-1430730830130510,800305
2012-09-133133132963054,400305
2012-09-123073093063094,900309
2012-09-112972982932982,000298
2012-09-102932972932972,200297
2012-09-072952972912937,200293
2012-09-062912942902924,000292
2012-09-052932942892934,300293
2012-09-042912932902936,300293
2012-09-032952992912913,500291
2012-08-313003002952955,200295
2012-08-303033032992992,100299
2012-08-293033053033035,800303
2012-08-283043093003035,400303
2012-08-2730631230630914,200309
2012-08-243123123093105,900310
2012-08-233113112983117,300311
2012-08-223083113063109,700310
2012-08-213023083013084,300308
2012-08-203023063003033,600303
2012-08-173093103053106,200310
2012-08-163043093043097,000309
2012-08-153013033003025,600302
2012-08-142973002962994,200299
2012-08-132882962882964,100296
2012-08-102952952882929,900292
2012-08-092932952892953,900295
2012-08-0829329328829311,500293
2012-08-072922932882901,700290
2012-08-062872942842927,500292
2012-08-032932932862874,500287
2012-08-022932932862936,100293
2012-08-0128929428728812,800288
2012-07-312982982912978,600297
2012-07-303063062913067,800306
2012-07-273033032972992,600299
2012-07-262942952902956,100295
2012-07-2530030028628816,600288
2012-07-2429329628529215,400292
2012-07-233023022982985,600298
2012-07-2030930929830213,900302
2012-07-193103173103144,800314
2012-07-183123123083082,300308
2012-07-173103143103123,000312
2012-07-1331632030332013,200320
2012-07-123153233153165,800316
2012-07-113163193153185,400318
2012-07-103183263163164,300316
2012-07-093203203153166,300316
2012-07-063223303223227,200322
2012-07-053283323273294,900329
2012-07-043223283223287,800328
2012-07-0332032331932015,000320
2012-07-023263333193197,500319
2012-06-2932033031932614,100326
2012-06-283153193123187,700318
2012-06-273113183113146,500314
2012-06-263113163113169,600316
2012-06-253173183133138,100313
2012-06-223143213113199,900319
2012-06-213213263183227,800322
2012-06-203193193153186,800318
2012-06-1931732131431612,000316
2012-06-183103163103135,700313
2012-06-153043103043076,500307
2012-06-143073072992992,900299
2012-06-133063073003073,500307
2012-06-123013052993054,200305
2012-06-1130230929830111,700301
2012-06-0831231229630017,600300
2012-06-073063083053069,600306
2012-06-062953022863028,900302
2012-06-052982982862926,400292
2012-06-0429229328129121,300291
2012-06-013023043003027,500302
2012-05-3131531530030418,700304
2012-05-303103103063104,400310
2012-05-293103103053074,100307
2012-05-283083093073085,300308
2012-05-253213213093096,200309
2012-05-243103143103143,700314
2012-05-2331931931031610,000316
2012-05-223153233123156,700315
2012-05-213113203113157,100315
2012-05-1831031630831619,400316
2012-05-173123223123194,600319
2012-05-1631531630931621,300316
2012-05-1531831931131913,100319
2012-05-143283303193199,900319
2012-05-1132332932132211,200322
2012-05-1031732831632211,700322
2012-05-093353383303307,000330
2012-05-083383443353422,200342
2012-05-073353403353385,000338
2012-05-0235035034434610,300346
2012-05-0135735734034216,700342
2012-04-2737037036036013,500360
2012-04-2636737035937012,100370
2012-04-2536736835836211,500362
2012-04-243503603493569,300356
2012-04-2336036035135515,300355
2012-04-203503593503536,000353
2012-04-193573573493492,800349
2012-04-1835335734735711,400357
2012-04-173483513413417,100341
2012-04-1633435033435018,900350
2012-04-133383453383429,100342
2012-04-123363383323355,400335
2012-04-113323403323368,500336
2012-04-1034034433533510,400335
2012-04-0934334634034114,700341
2012-04-0635535534434611,200346
2012-04-0535035834635414,000354
2012-04-043663693583588,700358
2012-04-033713723673677,600367
2012-04-0236837236736715,100367
2012-03-303723723663676,500367
2012-03-293763763693716,400371
2012-03-2836437436237227,000372
2012-03-2736637436637416,100374
2012-03-2636836936336312,400363
2012-03-233703703663684,800368
2012-03-2237237436637011,300370
2012-03-2138038037037214,900372
2012-03-1938538537037424,700374
2012-03-1637237436936912,300369
2012-03-1536837336036914,200369
2012-03-1437437435535621,800356
2012-03-1335936335335413,900354
2012-03-1237037035735816,800358
2012-03-0936036535636527,300365
2012-03-083523573523557,700355
2012-03-0735035534534928,400349
2012-03-0635836135335316,100353
2012-03-0536236435835810,500358
2012-03-0236537036236516,700365
2012-03-0137337335635925,300359
2012-02-2937137636537315,100373
2012-02-2837537536537030,600370
2012-02-2737638537537537,700375
2012-02-2438038137537849,800378
2012-02-2337037636737220,100372
2012-02-2236137035737025,400370
2012-02-2135836035735712,900357
2012-02-2036336335435911,600359
2012-02-1735235635135117,100351
2012-02-1635535734734926,600349
2012-02-1534435834335841,500358
2012-02-143433443413445,500344
2012-02-1333834533834316,900343
2012-02-103493493383388,400338
2012-02-0934434833934619,300346
2012-02-0834234433734410,800344
2012-02-073363403363394,600339
2012-02-0633734033333713,200337
2012-02-033303353303326,700332
2012-02-0233333933333522,400335
2012-02-0134734733734118,200341
2012-01-3133434433034416,700344
2012-01-303373373313326,800332
2012-01-2733933933433617,100336
2012-01-2634134133633810,200338
2012-01-2533934233534124,600341
2012-01-2434334333033223,900332
2012-01-2333534333533833,500338
2012-01-2033633933033126,800331
2012-01-1932033331833022,400330
2012-01-1831831931531910,400319
2012-01-173193193153185,300318
2012-01-1631731731231711,400317
2012-01-1331831831531516,500315
2012-01-1231932031731714,200317
2012-01-1131832331731817,400318
2012-01-1031932031531715,000317
2012-01-0631931931231430,300314
2012-01-053233243193197,300319
2012-01-0432532532032024,100320

分割・併合履歴 : なし