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 |
---|---|---|---|---|---|---|
2012-12-28 | 319 | 319 | 311 | 311 | 17,500 | 311 |
2012-12-27 | 314 | 323 | 314 | 318 | 29,800 | 318 |
2012-12-26 | 309 | 319 | 307 | 315 | 12,000 | 315 |
2012-12-25 | 322 | 322 | 309 | 313 | 18,300 | 313 |
2012-12-21 | 313 | 315 | 308 | 311 | 24,600 | 311 |
2012-12-20 | 320 | 320 | 310 | 311 | 18,500 | 311 |
2012-12-19 | 318 | 320 | 316 | 320 | 12,700 | 320 |
2012-12-18 | 314 | 318 | 311 | 316 | 28,900 | 316 |
2012-12-17 | 307 | 313 | 307 | 310 | 9,400 | 310 |
2012-12-14 | 303 | 310 | 302 | 306 | 31,100 | 306 |
2012-12-13 | 305 | 313 | 304 | 310 | 16,000 | 310 |
2012-12-12 | 307 | 308 | 302 | 304 | 11,900 | 304 |
2012-12-11 | 307 | 309 | 307 | 308 | 3,000 | 308 |
2012-12-10 | 308 | 310 | 306 | 307 | 6,400 | 307 |
2012-12-07 | 310 | 313 | 307 | 309 | 5,300 | 309 |
2012-12-06 | 313 | 315 | 308 | 315 | 10,200 | 315 |
2012-12-05 | 307 | 313 | 306 | 313 | 4,000 | 313 |
2012-12-04 | 310 | 312 | 308 | 312 | 10,300 | 312 |
2012-12-03 | 305 | 309 | 304 | 305 | 6,200 | 305 |
2012-11-30 | 312 | 313 | 307 | 310 | 14,100 | 310 |
2012-11-29 | 308 | 312 | 305 | 305 | 18,200 | 305 |
2012-11-28 | 302 | 308 | 301 | 308 | 9,700 | 308 |
2012-11-27 | 295 | 306 | 294 | 306 | 15,600 | 306 |
2012-11-26 | 298 | 305 | 298 | 302 | 15,500 | 302 |
2012-11-22 | 299 | 303 | 297 | 303 | 15,400 | 303 |
2012-11-21 | 298 | 298 | 295 | 297 | 4,600 | 297 |
2012-11-20 | 292 | 295 | 292 | 292 | 5,300 | 292 |
2012-11-19 | 296 | 296 | 291 | 292 | 11,500 | 292 |
2012-11-16 | 285 | 292 | 285 | 292 | 12,100 | 292 |
2012-11-15 | 282 | 286 | 281 | 285 | 6,400 | 285 |
2012-11-14 | 283 | 285 | 280 | 282 | 5,800 | 282 |
2012-11-13 | 290 | 290 | 281 | 283 | 5,200 | 283 |
2012-11-12 | 283 | 286 | 282 | 282 | 6,200 | 282 |
2012-11-09 | 286 | 287 | 283 | 285 | 8,900 | 285 |
2012-11-08 | 289 | 292 | 288 | 288 | 3,400 | 288 |
2012-11-07 | 289 | 292 | 288 | 292 | 2,700 | 292 |
2012-11-06 | 291 | 292 | 287 | 288 | 6,900 | 288 |
2012-11-05 | 291 | 294 | 289 | 294 | 4,200 | 294 |
2012-11-02 | 294 | 298 | 293 | 296 | 6,300 | 296 |
2012-11-01 | 295 | 298 | 294 | 296 | 5,300 | 296 |
2012-10-31 | 300 | 305 | 296 | 297 | 17,600 | 297 |
2012-10-30 | 303 | 310 | 300 | 300 | 27,200 | 300 |
2012-10-29 | 309 | 309 | 299 | 302 | 4,900 | 302 |
2012-10-26 | 312 | 312 | 305 | 309 | 4,600 | 309 |
2012-10-25 | 317 | 319 | 300 | 311 | 15,700 | 311 |
2012-10-24 | 298 | 310 | 298 | 305 | 14,400 | 305 |
2012-10-23 | 299 | 301 | 297 | 299 | 6,400 | 299 |
2012-10-22 | 292 | 304 | 291 | 302 | 9,700 | 302 |
2012-10-19 | 292 | 294 | 285 | 294 | 35,700 | 294 |
2012-10-18 | 292 | 298 | 292 | 298 | 4,300 | 298 |
2012-10-17 | 292 | 296 | 290 | 295 | 7,400 | 295 |
2012-10-16 | 284 | 292 | 284 | 292 | 2,600 | 292 |
2012-10-15 | 283 | 290 | 283 | 287 | 9,700 | 287 |
2012-10-12 | 289 | 293 | 284 | 286 | 10,000 | 286 |
2012-10-11 | 282 | 286 | 282 | 284 | 4,700 | 284 |
2012-10-10 | 290 | 293 | 289 | 289 | 3,500 | 289 |
2012-10-09 | 297 | 297 | 290 | 291 | 7,200 | 291 |
2012-10-05 | 293 | 297 | 293 | 296 | 3,200 | 296 |
2012-10-04 | 295 | 295 | 293 | 294 | 6,400 | 294 |
2012-10-03 | 300 | 312 | 300 | 300 | 4,300 | 300 |
2012-10-02 | 315 | 315 | 302 | 302 | 5,200 | 302 |
2012-10-01 | 308 | 313 | 300 | 313 | 3,700 | 313 |
2012-09-28 | 310 | 318 | 309 | 314 | 7,700 | 314 |
2012-09-27 | 306 | 319 | 306 | 318 | 9,700 | 318 |
2012-09-26 | 315 | 318 | 310 | 317 | 4,000 | 317 |
2012-09-25 | 319 | 320 | 310 | 320 | 11,500 | 320 |
2012-09-24 | 308 | 320 | 306 | 320 | 9,800 | 320 |
2012-09-21 | 314 | 314 | 310 | 312 | 3,000 | 312 |
2012-09-20 | 309 | 313 | 305 | 311 | 7,800 | 311 |
2012-09-19 | 301 | 309 | 300 | 309 | 11,400 | 309 |
2012-09-18 | 293 | 308 | 293 | 301 | 11,500 | 301 |
2012-09-14 | 307 | 308 | 301 | 305 | 10,800 | 305 |
2012-09-13 | 313 | 313 | 296 | 305 | 4,400 | 305 |
2012-09-12 | 307 | 309 | 306 | 309 | 4,900 | 309 |
2012-09-11 | 297 | 298 | 293 | 298 | 2,000 | 298 |
2012-09-10 | 293 | 297 | 293 | 297 | 2,200 | 297 |
2012-09-07 | 295 | 297 | 291 | 293 | 7,200 | 293 |
2012-09-06 | 291 | 294 | 290 | 292 | 4,000 | 292 |
2012-09-05 | 293 | 294 | 289 | 293 | 4,300 | 293 |
2012-09-04 | 291 | 293 | 290 | 293 | 6,300 | 293 |
2012-09-03 | 295 | 299 | 291 | 291 | 3,500 | 291 |
2012-08-31 | 300 | 300 | 295 | 295 | 5,200 | 295 |
2012-08-30 | 303 | 303 | 299 | 299 | 2,100 | 299 |
2012-08-29 | 303 | 305 | 303 | 303 | 5,800 | 303 |
2012-08-28 | 304 | 309 | 300 | 303 | 5,400 | 303 |
2012-08-27 | 306 | 312 | 306 | 309 | 14,200 | 309 |
2012-08-24 | 312 | 312 | 309 | 310 | 5,900 | 310 |
2012-08-23 | 311 | 311 | 298 | 311 | 7,300 | 311 |
2012-08-22 | 308 | 311 | 306 | 310 | 9,700 | 310 |
2012-08-21 | 302 | 308 | 301 | 308 | 4,300 | 308 |
2012-08-20 | 302 | 306 | 300 | 303 | 3,600 | 303 |
2012-08-17 | 309 | 310 | 305 | 310 | 6,200 | 310 |
2012-08-16 | 304 | 309 | 304 | 309 | 7,000 | 309 |
2012-08-15 | 301 | 303 | 300 | 302 | 5,600 | 302 |
2012-08-14 | 297 | 300 | 296 | 299 | 4,200 | 299 |
2012-08-13 | 288 | 296 | 288 | 296 | 4,100 | 296 |
2012-08-10 | 295 | 295 | 288 | 292 | 9,900 | 292 |
2012-08-09 | 293 | 295 | 289 | 295 | 3,900 | 295 |
2012-08-08 | 293 | 293 | 288 | 293 | 11,500 | 293 |
2012-08-07 | 292 | 293 | 288 | 290 | 1,700 | 290 |
2012-08-06 | 287 | 294 | 284 | 292 | 7,500 | 292 |
2012-08-03 | 293 | 293 | 286 | 287 | 4,500 | 287 |
2012-08-02 | 293 | 293 | 286 | 293 | 6,100 | 293 |
2012-08-01 | 289 | 294 | 287 | 288 | 12,800 | 288 |
2012-07-31 | 298 | 298 | 291 | 297 | 8,600 | 297 |
2012-07-30 | 306 | 306 | 291 | 306 | 7,800 | 306 |
2012-07-27 | 303 | 303 | 297 | 299 | 2,600 | 299 |
2012-07-26 | 294 | 295 | 290 | 295 | 6,100 | 295 |
2012-07-25 | 300 | 300 | 286 | 288 | 16,600 | 288 |
2012-07-24 | 293 | 296 | 285 | 292 | 15,400 | 292 |
2012-07-23 | 302 | 302 | 298 | 298 | 5,600 | 298 |
2012-07-20 | 309 | 309 | 298 | 302 | 13,900 | 302 |
2012-07-19 | 310 | 317 | 310 | 314 | 4,800 | 314 |
2012-07-18 | 312 | 312 | 308 | 308 | 2,300 | 308 |
2012-07-17 | 310 | 314 | 310 | 312 | 3,000 | 312 |
2012-07-13 | 316 | 320 | 303 | 320 | 13,200 | 320 |
2012-07-12 | 315 | 323 | 315 | 316 | 5,800 | 316 |
2012-07-11 | 316 | 319 | 315 | 318 | 5,400 | 318 |
2012-07-10 | 318 | 326 | 316 | 316 | 4,300 | 316 |
2012-07-09 | 320 | 320 | 315 | 316 | 6,300 | 316 |
2012-07-06 | 322 | 330 | 322 | 322 | 7,200 | 322 |
2012-07-05 | 328 | 332 | 327 | 329 | 4,900 | 329 |
2012-07-04 | 322 | 328 | 322 | 328 | 7,800 | 328 |
2012-07-03 | 320 | 323 | 319 | 320 | 15,000 | 320 |
2012-07-02 | 326 | 333 | 319 | 319 | 7,500 | 319 |
2012-06-29 | 320 | 330 | 319 | 326 | 14,100 | 326 |
2012-06-28 | 315 | 319 | 312 | 318 | 7,700 | 318 |
2012-06-27 | 311 | 318 | 311 | 314 | 6,500 | 314 |
2012-06-26 | 311 | 316 | 311 | 316 | 9,600 | 316 |
2012-06-25 | 317 | 318 | 313 | 313 | 8,100 | 313 |
2012-06-22 | 314 | 321 | 311 | 319 | 9,900 | 319 |
2012-06-21 | 321 | 326 | 318 | 322 | 7,800 | 322 |
2012-06-20 | 319 | 319 | 315 | 318 | 6,800 | 318 |
2012-06-19 | 317 | 321 | 314 | 316 | 12,000 | 316 |
2012-06-18 | 310 | 316 | 310 | 313 | 5,700 | 313 |
2012-06-15 | 304 | 310 | 304 | 307 | 6,500 | 307 |
2012-06-14 | 307 | 307 | 299 | 299 | 2,900 | 299 |
2012-06-13 | 306 | 307 | 300 | 307 | 3,500 | 307 |
2012-06-12 | 301 | 305 | 299 | 305 | 4,200 | 305 |
2012-06-11 | 302 | 309 | 298 | 301 | 11,700 | 301 |
2012-06-08 | 312 | 312 | 296 | 300 | 17,600 | 300 |
2012-06-07 | 306 | 308 | 305 | 306 | 9,600 | 306 |
2012-06-06 | 295 | 302 | 286 | 302 | 8,900 | 302 |
2012-06-05 | 298 | 298 | 286 | 292 | 6,400 | 292 |
2012-06-04 | 292 | 293 | 281 | 291 | 21,300 | 291 |
2012-06-01 | 302 | 304 | 300 | 302 | 7,500 | 302 |
2012-05-31 | 315 | 315 | 300 | 304 | 18,700 | 304 |
2012-05-30 | 310 | 310 | 306 | 310 | 4,400 | 310 |
2012-05-29 | 310 | 310 | 305 | 307 | 4,100 | 307 |
2012-05-28 | 308 | 309 | 307 | 308 | 5,300 | 308 |
2012-05-25 | 321 | 321 | 309 | 309 | 6,200 | 309 |
2012-05-24 | 310 | 314 | 310 | 314 | 3,700 | 314 |
2012-05-23 | 319 | 319 | 310 | 316 | 10,000 | 316 |
2012-05-22 | 315 | 323 | 312 | 315 | 6,700 | 315 |
2012-05-21 | 311 | 320 | 311 | 315 | 7,100 | 315 |
2012-05-18 | 310 | 316 | 308 | 316 | 19,400 | 316 |
2012-05-17 | 312 | 322 | 312 | 319 | 4,600 | 319 |
2012-05-16 | 315 | 316 | 309 | 316 | 21,300 | 316 |
2012-05-15 | 318 | 319 | 311 | 319 | 13,100 | 319 |
2012-05-14 | 328 | 330 | 319 | 319 | 9,900 | 319 |
2012-05-11 | 323 | 329 | 321 | 322 | 11,200 | 322 |
2012-05-10 | 317 | 328 | 316 | 322 | 11,700 | 322 |
2012-05-09 | 335 | 338 | 330 | 330 | 7,000 | 330 |
2012-05-08 | 338 | 344 | 335 | 342 | 2,200 | 342 |
2012-05-07 | 335 | 340 | 335 | 338 | 5,000 | 338 |
2012-05-02 | 350 | 350 | 344 | 346 | 10,300 | 346 |
2012-05-01 | 357 | 357 | 340 | 342 | 16,700 | 342 |
2012-04-27 | 370 | 370 | 360 | 360 | 13,500 | 360 |
2012-04-26 | 367 | 370 | 359 | 370 | 12,100 | 370 |
2012-04-25 | 367 | 368 | 358 | 362 | 11,500 | 362 |
2012-04-24 | 350 | 360 | 349 | 356 | 9,300 | 356 |
2012-04-23 | 360 | 360 | 351 | 355 | 15,300 | 355 |
2012-04-20 | 350 | 359 | 350 | 353 | 6,000 | 353 |
2012-04-19 | 357 | 357 | 349 | 349 | 2,800 | 349 |
2012-04-18 | 353 | 357 | 347 | 357 | 11,400 | 357 |
2012-04-17 | 348 | 351 | 341 | 341 | 7,100 | 341 |
2012-04-16 | 334 | 350 | 334 | 350 | 18,900 | 350 |
2012-04-13 | 338 | 345 | 338 | 342 | 9,100 | 342 |
2012-04-12 | 336 | 338 | 332 | 335 | 5,400 | 335 |
2012-04-11 | 332 | 340 | 332 | 336 | 8,500 | 336 |
2012-04-10 | 340 | 344 | 335 | 335 | 10,400 | 335 |
2012-04-09 | 343 | 346 | 340 | 341 | 14,700 | 341 |
2012-04-06 | 355 | 355 | 344 | 346 | 11,200 | 346 |
2012-04-05 | 350 | 358 | 346 | 354 | 14,000 | 354 |
2012-04-04 | 366 | 369 | 358 | 358 | 8,700 | 358 |
2012-04-03 | 371 | 372 | 367 | 367 | 7,600 | 367 |
2012-04-02 | 368 | 372 | 367 | 367 | 15,100 | 367 |
2012-03-30 | 372 | 372 | 366 | 367 | 6,500 | 367 |
2012-03-29 | 376 | 376 | 369 | 371 | 6,400 | 371 |
2012-03-28 | 364 | 374 | 362 | 372 | 27,000 | 372 |
2012-03-27 | 366 | 374 | 366 | 374 | 16,100 | 374 |
2012-03-26 | 368 | 369 | 363 | 363 | 12,400 | 363 |
2012-03-23 | 370 | 370 | 366 | 368 | 4,800 | 368 |
2012-03-22 | 372 | 374 | 366 | 370 | 11,300 | 370 |
2012-03-21 | 380 | 380 | 370 | 372 | 14,900 | 372 |
2012-03-19 | 385 | 385 | 370 | 374 | 24,700 | 374 |
2012-03-16 | 372 | 374 | 369 | 369 | 12,300 | 369 |
2012-03-15 | 368 | 373 | 360 | 369 | 14,200 | 369 |
2012-03-14 | 374 | 374 | 355 | 356 | 21,800 | 356 |
2012-03-13 | 359 | 363 | 353 | 354 | 13,900 | 354 |
2012-03-12 | 370 | 370 | 357 | 358 | 16,800 | 358 |
2012-03-09 | 360 | 365 | 356 | 365 | 27,300 | 365 |
2012-03-08 | 352 | 357 | 352 | 355 | 7,700 | 355 |
2012-03-07 | 350 | 355 | 345 | 349 | 28,400 | 349 |
2012-03-06 | 358 | 361 | 353 | 353 | 16,100 | 353 |
2012-03-05 | 362 | 364 | 358 | 358 | 10,500 | 358 |
2012-03-02 | 365 | 370 | 362 | 365 | 16,700 | 365 |
2012-03-01 | 373 | 373 | 356 | 359 | 25,300 | 359 |
2012-02-29 | 371 | 376 | 365 | 373 | 15,100 | 373 |
2012-02-28 | 375 | 375 | 365 | 370 | 30,600 | 370 |
2012-02-27 | 376 | 385 | 375 | 375 | 37,700 | 375 |
2012-02-24 | 380 | 381 | 375 | 378 | 49,800 | 378 |
2012-02-23 | 370 | 376 | 367 | 372 | 20,100 | 372 |
2012-02-22 | 361 | 370 | 357 | 370 | 25,400 | 370 |
2012-02-21 | 358 | 360 | 357 | 357 | 12,900 | 357 |
2012-02-20 | 363 | 363 | 354 | 359 | 11,600 | 359 |
2012-02-17 | 352 | 356 | 351 | 351 | 17,100 | 351 |
2012-02-16 | 355 | 357 | 347 | 349 | 26,600 | 349 |
2012-02-15 | 344 | 358 | 343 | 358 | 41,500 | 358 |
2012-02-14 | 343 | 344 | 341 | 344 | 5,500 | 344 |
2012-02-13 | 338 | 345 | 338 | 343 | 16,900 | 343 |
2012-02-10 | 349 | 349 | 338 | 338 | 8,400 | 338 |
2012-02-09 | 344 | 348 | 339 | 346 | 19,300 | 346 |
2012-02-08 | 342 | 344 | 337 | 344 | 10,800 | 344 |
2012-02-07 | 336 | 340 | 336 | 339 | 4,600 | 339 |
2012-02-06 | 337 | 340 | 333 | 337 | 13,200 | 337 |
2012-02-03 | 330 | 335 | 330 | 332 | 6,700 | 332 |
2012-02-02 | 333 | 339 | 333 | 335 | 22,400 | 335 |
2012-02-01 | 347 | 347 | 337 | 341 | 18,200 | 341 |
2012-01-31 | 334 | 344 | 330 | 344 | 16,700 | 344 |
2012-01-30 | 337 | 337 | 331 | 332 | 6,800 | 332 |
2012-01-27 | 339 | 339 | 334 | 336 | 17,100 | 336 |
2012-01-26 | 341 | 341 | 336 | 338 | 10,200 | 338 |
2012-01-25 | 339 | 342 | 335 | 341 | 24,600 | 341 |
2012-01-24 | 343 | 343 | 330 | 332 | 23,900 | 332 |
2012-01-23 | 335 | 343 | 335 | 338 | 33,500 | 338 |
2012-01-20 | 336 | 339 | 330 | 331 | 26,800 | 331 |
2012-01-19 | 320 | 333 | 318 | 330 | 22,400 | 330 |
2012-01-18 | 318 | 319 | 315 | 319 | 10,400 | 319 |
2012-01-17 | 319 | 319 | 315 | 318 | 5,300 | 318 |
2012-01-16 | 317 | 317 | 312 | 317 | 11,400 | 317 |
2012-01-13 | 318 | 318 | 315 | 315 | 16,500 | 315 |
2012-01-12 | 319 | 320 | 317 | 317 | 14,200 | 317 |
2012-01-11 | 318 | 323 | 317 | 318 | 17,400 | 318 |
2012-01-10 | 319 | 320 | 315 | 317 | 15,000 | 317 |
2012-01-06 | 319 | 319 | 312 | 314 | 30,300 | 314 |
2012-01-05 | 323 | 324 | 319 | 319 | 7,300 | 319 |
2012-01-04 | 325 | 325 | 320 | 320 | 24,100 | 320 |
分割・併合履歴 : なし