6938 双信電機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302792802782805,200280
2016-12-2928028227928026,400280
2016-12-2828128428028120,200281
2016-12-2728128227728142,500281
2016-12-2628728728028333,700283
2016-12-2228828828228751,200287
2016-12-2128229128228849,900288
2016-12-2028528528228516,300285
2016-12-1929129328228534,300285
2016-12-1628529128528818,800288
2016-12-1528428628128423,100284
2016-12-1428528528228317,600283
2016-12-1328428628328513,600285
2016-12-1229029128028637,000286
2016-12-0929129328929147,100291
2016-12-0828929128429135,600291
2016-12-0728928928328613,800286
2016-12-0628528828228617,700286
2016-12-0528828928528510,100285
2016-12-0229029028128816,300288
2016-12-0129329328029038,500290
2016-11-3029229329029013,800290
2016-11-2928829028729016,000290
2016-11-2828728828728814,300288
2016-11-2528928928428722,700287
2016-11-2428428628128633,700286
2016-11-2227928327828031,800280
2016-11-2127628027627923,100279
2016-11-1827627927427639,000276
2016-11-1727227626227538,700275
2016-11-1627227226327136,600271
2016-11-1526927226626828,800268
2016-11-1426627026526517,400265
2016-11-1127027026526739,800267
2016-11-1026327026326610,500266
2016-11-0926427526026019,900260
2016-11-0827027326226321,300263
2016-11-0727227826927316,600273
2016-11-042742742712724,100272
2016-11-022762812752757,500275
2016-11-0127828227727812,700278
2016-10-312802852802837,500283
2016-10-2827928627628616,700286
2016-10-272832832782794,700279
2016-10-262822822792814,300281
2016-10-2528328328028210,600282
2016-10-242762792762772,300277
2016-10-212812812772774,100277
2016-10-202772812772796,900279
2016-10-192802802752784,400278
2016-10-172832842792808,600280
2016-10-1328528628028427,500284
2016-10-1227529327527869,800278
2016-10-1127828026427387,100273
2016-10-07262324262282434,300282
2016-10-0626926926426510,400265
2016-10-052672672612625,900262
2016-10-0425826125826016,800260
2016-10-032632632612612,900261
2016-09-302652662632633,600263
2016-09-2926827026226611,700266
2016-09-2826926926126610,500266
2016-09-2726027026026919,600269
2016-09-262632652612636,900263
2016-09-2326826826126422,900264
2016-09-212632642582647,300264
2016-09-202582622582609,500260
2016-09-162602612572595,800259
2016-09-152582602582584,000258
2016-09-142572622572609,100260
2016-09-132642642582585,300258
2016-09-1226026225726020,800260
2016-09-092612612562579,500257
2016-09-082602602572586,400258
2016-09-0725526025525913,800259
2016-09-062592592562574,900257
2016-09-052572582572586,400258
2016-09-022562602562594,600259
2016-09-012562602562585,000258
2016-08-312562592542585,400258
2016-08-302552592552566,800256
2016-08-292602602572583,800258
2016-08-262592592552553,400255
2016-08-252612612562582,600258
2016-08-2425426225325733,300257
2016-08-232552562552553,000255
2016-08-222542572532567,800256
2016-08-192552552532546,100254
2016-08-1825525625525514,700255
2016-08-172552582552566,500256
2016-08-162582592552557,800255
2016-08-152552582542553,300255
2016-08-122592592552571,900257
2016-08-102552562552566,100256
2016-08-092602602552561,100256
2016-08-082562572532549,300254
2016-08-0525525725425535,700255
2016-08-042602602532567,300256
2016-08-032572572552554,400255
2016-08-0225525925425710,600257
2016-08-012552582552576,100257
2016-07-2926026125126153,400261
2016-07-282692692642675,600267
2016-07-272622692622687,300268
2016-07-262642642612617,100261
2016-07-2526026526026426,300264
2016-07-2226326626126512,800265
2016-07-2126626826326513,900265
2016-07-202702712662685,800268
2016-07-1926726826526810,100268
2016-07-1527427526226517,600265
2016-07-142672712662666,000266
2016-07-1327327826626622,800266
2016-07-122632722632659,200265
2016-07-112652662622634,400263
2016-07-082642642602603,900260
2016-07-072612652602618,000261
2016-07-0626426426026110,100261
2016-07-052652652622649,200264
2016-07-042632692632653,700265
2016-07-0126526625626611,600266
2016-06-302642642542557,900255
2016-06-292582622552569,100256
2016-06-2825326925125823,500258
2016-06-2726026325025583,200255
2016-06-2428128226026126,300261
2016-06-2327327325726510,300265
2016-06-222632672632652,600265
2016-06-212612692602635,800263
2016-06-202622632612614,200261
2016-06-172602632602636,500263
2016-06-1626426526026010,300260
2016-06-152642682642642,300264
2016-06-142662692642678,100267
2016-06-1327427426626715,500267
2016-06-1028229027527531,000275
2016-06-0928030027928557,900285
2016-06-08271274271272600272
2016-06-072772772702718,100271
2016-06-0627127727127511,700275
2016-06-032722762702728,500272
2016-06-022752782722739,800273
2016-06-012842842752779,900277
2016-05-3127528127527921,900279
2016-05-3027328127327810,300278
2016-05-2727527627227213,100272
2016-05-262752762742759,000275
2016-05-252802802732749,600274
2016-05-2427627727327525,700275
2016-05-2327827927627826,600278
2016-05-2027628127627812,600278
2016-05-1927728027627720,500277
2016-05-182772782762789,600278
2016-05-1728128527627621,900276
2016-05-1628429028128114,000281
2016-05-1328828928028212,200282
2016-05-122952952862909,900290
2016-05-1129229328828913,300289
2016-05-1029230028829151,100291
2016-05-0928529128528812,100288
2016-05-0628128527728410,400284
2016-05-0228028027127326,200273
2016-04-2828128228028018,200280
2016-04-272832842812819,400281
2016-04-262832862822839,500283
2016-04-2527028626928649,300286
2016-04-222662712652717,600271
2016-04-212662712652697,600269
2016-04-202682702652653,300265
2016-04-192692702642683,300268
2016-04-182702702622635,200263
2016-04-152632682612634,300263
2016-04-142642682632686,400268
2016-04-132582652582614,400261
2016-04-122552622552586,900258
2016-04-112562592552563,700256
2016-04-082562602562564,500256
2016-04-072552592552579,500257
2016-04-062552592552554,100255
2016-04-0525725725525517,200255
2016-04-0426026625225945,700259
2016-04-0127127126226222,200262
2016-03-312702732662668,900266
2016-03-302752762702706,600270
2016-03-292792792712784,400278
2016-03-2827928127327926,800279
2016-03-252832832792796,900279
2016-03-2428228227827815,600278
2016-03-2327928327628020,100280
2016-03-2228028027427913,900279
2016-03-1827628027427417,800274
2016-03-1728428427427523,100275
2016-03-1628428427627614,700276
2016-03-152842842792804,000280
2016-03-1427528327527712,500277
2016-03-1127327426527226,400272
2016-03-102652702632656,400265
2016-03-092672672642642,500264
2016-03-082682712672674,000267
2016-03-072692712672676,000267
2016-03-0426227026126913,900269
2016-03-032582622582626,900262
2016-03-0225626225626014,600260
2016-03-012582582542559,500255
2016-02-292632632582597,700259
2016-02-262622642582604,600260
2016-02-252642642582629,800262
2016-02-242582652572578,700257
2016-02-232592622572575,400257
2016-02-2225526025525920,200259
2016-02-1925525625525511,300255
2016-02-1825825924925416,700254
2016-02-1725225325025217,900252
2016-02-1625025925025211,700252
2016-02-1525225425025223,800252
2016-02-1225926925025045,100250
2016-02-1027127126126121,800261
2016-02-0927027126226321,700263
2016-02-082682762662716,200271
2016-02-052712712672679,700267
2016-02-042702732702713,000271
2016-02-032732742702715,600271
2016-02-022812822762779,300277
2016-02-0127528627328313,700283
2016-01-292732772722759,900275
2016-01-282792792712725,500272
2016-01-2727527927427810,000278
2016-01-2626927226927011,700270
2016-01-2528228227127611,700276
2016-01-2226727926727912,200279
2016-01-2126927626626618,900266
2016-01-2028128227627615,900276
2016-01-192842862812837,800283
2016-01-1828028528028110,300281
2016-01-152842892842873,400287
2016-01-1429029028128416,900284
2016-01-132902952902937,000293
2016-01-1229529628828821,500288
2016-01-0829630029629711,700297
2016-01-0730330329629718,100297
2016-01-0630330329930016,800300
2016-01-0530030630030316,400303
2016-01-0430430830230415,800304

分割・併合履歴 : なし