6938 双信電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 311 | 312 | 306 | 308 | 18,800 | 308 |
| 2015-12-29 | 300 | 306 | 296 | 303 | 45,500 | 303 |
| 2015-12-28 | 301 | 310 | 300 | 307 | 16,500 | 307 |
| 2015-12-25 | 310 | 311 | 298 | 304 | 86,800 | 304 |
| 2015-12-24 | 312 | 314 | 310 | 312 | 137,000 | 312 |
| 2015-12-22 | 314 | 315 | 308 | 308 | 83,600 | 308 |
| 2015-12-21 | 318 | 320 | 315 | 317 | 25,800 | 317 |
| 2015-12-18 | 320 | 320 | 316 | 317 | 32,600 | 317 |
| 2015-12-17 | 322 | 322 | 317 | 317 | 16,300 | 317 |
| 2015-12-16 | 319 | 322 | 316 | 321 | 17,100 | 321 |
| 2015-12-15 | 318 | 322 | 316 | 316 | 39,300 | 316 |
| 2015-12-14 | 325 | 325 | 318 | 319 | 26,800 | 319 |
| 2015-12-11 | 319 | 327 | 318 | 326 | 28,700 | 326 |
| 2015-12-10 | 325 | 327 | 325 | 325 | 13,800 | 325 |
| 2015-12-09 | 330 | 333 | 325 | 327 | 38,500 | 327 |
| 2015-12-08 | 334 | 336 | 327 | 330 | 19,500 | 330 |
| 2015-12-07 | 334 | 337 | 331 | 335 | 38,500 | 335 |
| 2015-12-04 | 336 | 338 | 335 | 336 | 20,800 | 336 |
| 2015-12-03 | 339 | 343 | 337 | 339 | 16,300 | 339 |
| 2015-12-02 | 336 | 338 | 334 | 337 | 17,600 | 337 |
| 2015-12-01 | 338 | 339 | 333 | 335 | 18,800 | 335 |
| 2015-11-30 | 335 | 337 | 325 | 335 | 51,900 | 335 |
| 2015-11-27 | 325 | 369 | 316 | 332 | 226,700 | 332 |
| 2015-11-26 | 321 | 324 | 320 | 321 | 11,600 | 321 |
| 2015-11-25 | 323 | 325 | 320 | 320 | 27,500 | 320 |
| 2015-11-24 | 320 | 323 | 319 | 323 | 26,100 | 323 |
| 2015-11-20 | 321 | 322 | 318 | 320 | 12,000 | 320 |
| 2015-11-19 | 319 | 322 | 318 | 321 | 17,600 | 321 |
| 2015-11-18 | 319 | 319 | 317 | 317 | 13,400 | 317 |
| 2015-11-17 | 318 | 319 | 316 | 318 | 14,000 | 318 |
| 2015-11-16 | 318 | 319 | 316 | 317 | 18,500 | 317 |
| 2015-11-13 | 324 | 324 | 318 | 319 | 13,600 | 319 |
| 2015-11-12 | 320 | 324 | 320 | 321 | 6,800 | 321 |
| 2015-11-11 | 322 | 324 | 320 | 320 | 20,300 | 320 |
| 2015-11-10 | 321 | 326 | 321 | 323 | 6,600 | 323 |
| 2015-11-09 | 321 | 329 | 321 | 325 | 22,300 | 325 |
| 2015-11-06 | 318 | 324 | 316 | 321 | 30,800 | 321 |
| 2015-11-05 | 338 | 339 | 318 | 319 | 69,100 | 319 |
| 2015-11-04 | 342 | 342 | 337 | 338 | 17,800 | 338 |
| 2015-11-02 | 341 | 345 | 340 | 340 | 12,000 | 340 |
| 2015-10-30 | 346 | 349 | 346 | 348 | 6,600 | 348 |
| 2015-10-29 | 349 | 349 | 346 | 346 | 5,900 | 346 |
| 2015-10-28 | 347 | 348 | 346 | 348 | 6,000 | 348 |
| 2015-10-27 | 346 | 349 | 346 | 347 | 6,200 | 347 |
| 2015-10-26 | 344 | 348 | 344 | 346 | 10,600 | 346 |
| 2015-10-23 | 345 | 347 | 345 | 346 | 8,100 | 346 |
| 2015-10-22 | 346 | 347 | 343 | 344 | 3,800 | 344 |
| 2015-10-21 | 342 | 346 | 339 | 346 | 11,800 | 346 |
| 2015-10-20 | 343 | 344 | 339 | 340 | 13,100 | 340 |
| 2015-10-19 | 349 | 349 | 343 | 343 | 6,300 | 343 |
| 2015-10-16 | 355 | 355 | 339 | 346 | 16,800 | 346 |
| 2015-10-15 | 343 | 350 | 343 | 347 | 2,600 | 347 |
| 2015-10-14 | 350 | 356 | 340 | 343 | 8,300 | 343 |
| 2015-10-13 | 357 | 357 | 352 | 353 | 5,800 | 353 |
| 2015-10-09 | 344 | 347 | 342 | 346 | 10,600 | 346 |
| 2015-10-08 | 343 | 343 | 337 | 341 | 3,700 | 341 |
| 2015-10-07 | 338 | 340 | 338 | 340 | 5,900 | 340 |
| 2015-10-06 | 342 | 345 | 335 | 337 | 12,900 | 337 |
| 2015-10-05 | 334 | 339 | 334 | 337 | 4,100 | 337 |
| 2015-10-02 | 333 | 335 | 333 | 334 | 6,800 | 334 |
| 2015-10-01 | 329 | 333 | 327 | 331 | 13,800 | 331 |
| 2015-09-30 | 325 | 331 | 325 | 329 | 7,400 | 329 |
| 2015-09-29 | 337 | 337 | 325 | 325 | 16,900 | 325 |
| 2015-09-28 | 339 | 345 | 337 | 339 | 7,100 | 339 |
| 2015-09-25 | 342 | 343 | 340 | 343 | 7,600 | 343 |
| 2015-09-24 | 342 | 344 | 339 | 339 | 10,200 | 339 |
| 2015-09-18 | 346 | 349 | 342 | 344 | 5,400 | 344 |
| 2015-09-17 | 343 | 347 | 341 | 346 | 8,900 | 346 |
| 2015-09-16 | 349 | 349 | 344 | 346 | 3,000 | 346 |
| 2015-09-15 | 345 | 347 | 344 | 345 | 18,200 | 345 |
| 2015-09-14 | 350 | 350 | 342 | 344 | 7,900 | 344 |
| 2015-09-11 | 350 | 350 | 347 | 349 | 16,300 | 349 |
| 2015-09-10 | 345 | 345 | 341 | 343 | 12,100 | 343 |
| 2015-09-09 | 345 | 348 | 342 | 348 | 12,700 | 348 |
| 2015-09-08 | 350 | 352 | 343 | 343 | 10,000 | 343 |
| 2015-09-07 | 341 | 350 | 341 | 347 | 10,200 | 347 |
| 2015-09-04 | 350 | 350 | 341 | 341 | 11,900 | 341 |
| 2015-09-03 | 351 | 352 | 345 | 347 | 13,600 | 347 |
| 2015-09-02 | 346 | 357 | 346 | 349 | 9,100 | 349 |
| 2015-09-01 | 358 | 363 | 353 | 353 | 15,700 | 353 |
| 2015-08-31 | 368 | 369 | 362 | 365 | 18,000 | 365 |
| 2015-08-28 | 362 | 377 | 361 | 369 | 13,000 | 369 |
| 2015-08-27 | 370 | 371 | 359 | 360 | 13,700 | 360 |
| 2015-08-26 | 353 | 353 | 346 | 350 | 10,300 | 350 |
| 2015-08-25 | 360 | 361 | 345 | 346 | 26,200 | 346 |
| 2015-08-24 | 365 | 385 | 357 | 358 | 27,700 | 358 |
| 2015-08-21 | 381 | 384 | 378 | 379 | 9,000 | 379 |
| 2015-08-20 | 386 | 386 | 383 | 383 | 10,000 | 383 |
| 2015-08-19 | 390 | 393 | 387 | 387 | 7,400 | 387 |
| 2015-08-18 | 393 | 393 | 389 | 392 | 4,400 | 392 |
| 2015-08-17 | 391 | 392 | 391 | 391 | 2,400 | 391 |
| 2015-08-14 | 390 | 394 | 388 | 391 | 27,300 | 391 |
| 2015-08-13 | 393 | 402 | 390 | 393 | 15,300 | 393 |
| 2015-08-12 | 392 | 401 | 390 | 398 | 24,800 | 398 |
| 2015-08-11 | 398 | 399 | 393 | 393 | 8,800 | 393 |
| 2015-08-10 | 393 | 396 | 392 | 396 | 11,400 | 396 |
| 2015-08-07 | 393 | 396 | 392 | 394 | 10,700 | 394 |
| 2015-08-06 | 395 | 398 | 394 | 396 | 9,200 | 396 |
| 2015-08-05 | 394 | 403 | 391 | 396 | 14,700 | 396 |
| 2015-08-04 | 394 | 399 | 394 | 397 | 8,700 | 397 |
| 2015-08-03 | 392 | 397 | 391 | 394 | 27,500 | 394 |
| 2015-07-31 | 398 | 404 | 396 | 400 | 39,400 | 400 |
| 2015-07-30 | 408 | 413 | 407 | 413 | 13,000 | 413 |
| 2015-07-29 | 408 | 411 | 404 | 408 | 5,900 | 408 |
| 2015-07-28 | 405 | 413 | 405 | 411 | 13,200 | 411 |
| 2015-07-27 | 411 | 413 | 405 | 408 | 51,700 | 408 |
| 2015-07-24 | 415 | 415 | 411 | 411 | 12,300 | 411 |
| 2015-07-23 | 414 | 414 | 409 | 414 | 8,800 | 414 |
| 2015-07-22 | 411 | 415 | 411 | 412 | 12,400 | 412 |
| 2015-07-21 | 415 | 415 | 411 | 413 | 7,600 | 413 |
| 2015-07-17 | 411 | 415 | 411 | 414 | 29,800 | 414 |
| 2015-07-16 | 410 | 412 | 409 | 411 | 20,000 | 411 |
| 2015-07-15 | 410 | 411 | 409 | 411 | 17,300 | 411 |
| 2015-07-14 | 407 | 411 | 404 | 411 | 47,400 | 411 |
| 2015-07-13 | 401 | 404 | 399 | 404 | 7,400 | 404 |
| 2015-07-10 | 396 | 407 | 395 | 401 | 13,900 | 401 |
| 2015-07-09 | 397 | 398 | 391 | 396 | 38,400 | 396 |
| 2015-07-08 | 404 | 408 | 398 | 398 | 49,700 | 398 |
| 2015-07-07 | 403 | 407 | 403 | 406 | 28,300 | 406 |
| 2015-07-06 | 406 | 407 | 404 | 404 | 12,800 | 404 |
| 2015-07-03 | 405 | 408 | 405 | 406 | 16,300 | 406 |
| 2015-07-02 | 407 | 407 | 405 | 407 | 2,900 | 407 |
| 2015-07-01 | 407 | 407 | 404 | 405 | 9,100 | 405 |
| 2015-06-30 | 407 | 407 | 402 | 404 | 22,400 | 404 |
| 2015-06-29 | 405 | 407 | 403 | 405 | 24,700 | 405 |
| 2015-06-26 | 408 | 409 | 406 | 406 | 23,500 | 406 |
| 2015-06-25 | 410 | 410 | 407 | 407 | 15,200 | 407 |
| 2015-06-24 | 409 | 409 | 407 | 409 | 14,400 | 409 |
| 2015-06-23 | 407 | 410 | 407 | 409 | 15,100 | 409 |
| 2015-06-22 | 407 | 408 | 406 | 407 | 21,800 | 407 |
| 2015-06-19 | 407 | 411 | 406 | 411 | 21,900 | 411 |
| 2015-06-18 | 408 | 409 | 407 | 407 | 15,000 | 407 |
| 2015-06-17 | 408 | 410 | 407 | 408 | 9,600 | 408 |
| 2015-06-16 | 408 | 410 | 407 | 408 | 15,600 | 408 |
| 2015-06-15 | 408 | 411 | 408 | 410 | 19,400 | 410 |
| 2015-06-12 | 411 | 411 | 409 | 409 | 23,700 | 409 |
| 2015-06-11 | 408 | 410 | 408 | 409 | 7,400 | 409 |
| 2015-06-10 | 409 | 410 | 405 | 408 | 30,800 | 408 |
| 2015-06-09 | 410 | 411 | 408 | 408 | 37,000 | 408 |
| 2015-06-08 | 411 | 415 | 411 | 411 | 19,800 | 411 |
| 2015-06-05 | 411 | 415 | 411 | 411 | 12,100 | 411 |
| 2015-06-04 | 415 | 415 | 412 | 413 | 10,000 | 413 |
| 2015-06-03 | 412 | 414 | 411 | 411 | 9,600 | 411 |
| 2015-06-02 | 413 | 414 | 412 | 413 | 20,700 | 413 |
| 2015-06-01 | 409 | 414 | 409 | 413 | 28,600 | 413 |
| 2015-05-29 | 411 | 412 | 409 | 411 | 13,900 | 411 |
| 2015-05-28 | 413 | 413 | 411 | 411 | 9,000 | 411 |
| 2015-05-27 | 412 | 413 | 410 | 410 | 16,800 | 410 |
| 2015-05-26 | 415 | 415 | 409 | 412 | 19,200 | 412 |
| 2015-05-25 | 412 | 415 | 408 | 408 | 21,800 | 408 |
| 2015-05-22 | 411 | 411 | 409 | 410 | 5,500 | 410 |
| 2015-05-21 | 410 | 411 | 409 | 409 | 14,900 | 409 |
| 2015-05-20 | 406 | 412 | 406 | 410 | 25,900 | 410 |
| 2015-05-19 | 409 | 409 | 402 | 407 | 12,500 | 407 |
| 2015-05-18 | 408 | 408 | 404 | 406 | 12,800 | 406 |
| 2015-05-15 | 405 | 407 | 404 | 406 | 8,200 | 406 |
| 2015-05-14 | 407 | 408 | 404 | 405 | 22,500 | 405 |
| 2015-05-13 | 411 | 411 | 406 | 408 | 23,000 | 408 |
| 2015-05-12 | 410 | 411 | 408 | 411 | 9,300 | 411 |
| 2015-05-11 | 410 | 411 | 408 | 409 | 11,500 | 409 |
| 2015-05-08 | 409 | 409 | 406 | 408 | 9,400 | 408 |
| 2015-05-07 | 403 | 406 | 403 | 404 | 9,200 | 404 |
| 2015-05-01 | 404 | 406 | 400 | 401 | 21,400 | 401 |
| 2015-04-30 | 405 | 407 | 404 | 406 | 14,800 | 406 |
| 2015-04-28 | 406 | 410 | 406 | 409 | 33,300 | 409 |
| 2015-04-27 | 406 | 411 | 405 | 407 | 30,100 | 407 |
| 2015-04-24 | 410 | 410 | 406 | 407 | 7,600 | 407 |
| 2015-04-23 | 406 | 409 | 405 | 407 | 10,400 | 407 |
| 2015-04-22 | 410 | 411 | 402 | 406 | 48,200 | 406 |
| 2015-04-21 | 406 | 412 | 406 | 410 | 25,100 | 410 |
| 2015-04-20 | 414 | 414 | 404 | 409 | 48,900 | 409 |
| 2015-04-17 | 409 | 412 | 407 | 407 | 22,300 | 407 |
| 2015-04-16 | 410 | 412 | 407 | 412 | 14,100 | 412 |
| 2015-04-15 | 411 | 412 | 408 | 411 | 9,400 | 411 |
| 2015-04-14 | 411 | 411 | 405 | 411 | 11,100 | 411 |
| 2015-04-13 | 410 | 411 | 408 | 409 | 8,400 | 409 |
| 2015-04-10 | 408 | 413 | 407 | 413 | 11,800 | 413 |
| 2015-04-09 | 414 | 414 | 409 | 410 | 10,100 | 410 |
| 2015-04-08 | 410 | 416 | 406 | 410 | 17,600 | 410 |
| 2015-04-07 | 410 | 411 | 405 | 408 | 13,700 | 408 |
| 2015-04-06 | 406 | 411 | 406 | 410 | 8,300 | 410 |
| 2015-04-03 | 412 | 412 | 408 | 411 | 9,800 | 411 |
| 2015-04-02 | 405 | 409 | 403 | 409 | 11,000 | 409 |
| 2015-04-01 | 407 | 408 | 400 | 402 | 21,000 | 402 |
| 2015-03-31 | 415 | 415 | 409 | 409 | 11,500 | 409 |
| 2015-03-30 | 410 | 410 | 405 | 409 | 11,200 | 409 |
| 2015-03-27 | 406 | 417 | 406 | 407 | 22,900 | 407 |
| 2015-03-26 | 423 | 423 | 414 | 418 | 24,200 | 418 |
| 2015-03-25 | 419 | 421 | 417 | 421 | 17,900 | 421 |
| 2015-03-24 | 416 | 419 | 415 | 419 | 24,000 | 419 |
| 2015-03-23 | 415 | 419 | 415 | 417 | 14,700 | 417 |
| 2015-03-20 | 414 | 420 | 411 | 415 | 23,700 | 415 |
| 2015-03-19 | 418 | 420 | 415 | 415 | 7,100 | 415 |
| 2015-03-18 | 413 | 417 | 412 | 416 | 10,600 | 416 |
| 2015-03-17 | 416 | 417 | 414 | 414 | 11,800 | 414 |
| 2015-03-16 | 415 | 417 | 412 | 414 | 23,100 | 414 |
| 2015-03-13 | 420 | 420 | 412 | 415 | 28,200 | 415 |
| 2015-03-12 | 416 | 418 | 400 | 417 | 23,000 | 417 |
| 2015-03-11 | 406 | 415 | 406 | 410 | 8,500 | 410 |
| 2015-03-10 | 422 | 422 | 408 | 411 | 20,700 | 411 |
| 2015-03-09 | 414 | 415 | 412 | 415 | 6,400 | 415 |
| 2015-03-06 | 416 | 417 | 412 | 414 | 7,400 | 414 |
| 2015-03-05 | 412 | 417 | 412 | 416 | 3,100 | 416 |
| 2015-03-04 | 422 | 422 | 410 | 413 | 7,900 | 413 |
| 2015-03-03 | 413 | 416 | 411 | 416 | 27,100 | 416 |
| 2015-03-02 | 417 | 419 | 415 | 416 | 5,800 | 416 |
| 2015-02-27 | 418 | 421 | 416 | 417 | 9,300 | 417 |
| 2015-02-26 | 421 | 421 | 410 | 418 | 17,100 | 418 |
| 2015-02-25 | 424 | 424 | 414 | 419 | 6,600 | 419 |
| 2015-02-24 | 421 | 423 | 417 | 422 | 14,200 | 422 |
| 2015-02-23 | 420 | 421 | 417 | 418 | 7,100 | 418 |
| 2015-02-20 | 417 | 420 | 411 | 416 | 26,900 | 416 |
| 2015-02-19 | 410 | 415 | 410 | 410 | 11,300 | 410 |
| 2015-02-18 | 415 | 415 | 407 | 409 | 18,800 | 409 |
| 2015-02-17 | 409 | 413 | 407 | 412 | 15,000 | 412 |
| 2015-02-16 | 414 | 414 | 408 | 409 | 8,000 | 409 |
| 2015-02-13 | 414 | 414 | 408 | 410 | 9,200 | 410 |
| 2015-02-12 | 414 | 415 | 409 | 411 | 22,300 | 411 |
| 2015-02-10 | 402 | 412 | 402 | 412 | 6,800 | 412 |
| 2015-02-09 | 404 | 406 | 400 | 403 | 22,600 | 403 |
| 2015-02-06 | 405 | 407 | 395 | 405 | 28,200 | 405 |
| 2015-02-05 | 409 | 409 | 401 | 405 | 29,500 | 405 |
| 2015-02-04 | 408 | 415 | 408 | 410 | 10,400 | 410 |
| 2015-02-03 | 428 | 429 | 403 | 408 | 42,000 | 408 |
| 2015-02-02 | 421 | 435 | 420 | 428 | 28,700 | 428 |
| 2015-01-30 | 425 | 440 | 415 | 439 | 80,000 | 439 |
| 2015-01-29 | 420 | 421 | 413 | 419 | 15,800 | 419 |
| 2015-01-28 | 409 | 419 | 405 | 418 | 15,100 | 418 |
| 2015-01-27 | 409 | 409 | 403 | 409 | 6,800 | 409 |
| 2015-01-26 | 403 | 410 | 401 | 404 | 6,400 | 404 |
| 2015-01-23 | 409 | 413 | 403 | 407 | 10,700 | 407 |
| 2015-01-22 | 404 | 405 | 402 | 404 | 13,300 | 404 |
| 2015-01-21 | 405 | 407 | 404 | 404 | 14,200 | 404 |
| 2015-01-20 | 410 | 411 | 403 | 410 | 7,900 | 410 |
| 2015-01-19 | 410 | 410 | 400 | 403 | 5,900 | 403 |
| 2015-01-16 | 410 | 410 | 401 | 403 | 5,100 | 403 |
| 2015-01-15 | 409 | 412 | 401 | 411 | 19,500 | 411 |
| 2015-01-14 | 405 | 410 | 405 | 406 | 16,300 | 406 |
| 2015-01-13 | 412 | 414 | 406 | 409 | 12,400 | 409 |
| 2015-01-09 | 415 | 416 | 411 | 415 | 25,600 | 415 |
| 2015-01-08 | 407 | 411 | 407 | 411 | 8,400 | 411 |
| 2015-01-07 | 405 | 411 | 405 | 407 | 7,500 | 407 |
| 2015-01-06 | 412 | 414 | 405 | 406 | 16,200 | 406 |
| 2015-01-05 | 414 | 420 | 411 | 414 | 16,700 | 414 |
分割・併合履歴 ： なし