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 |
---|---|---|---|---|---|---|
2016-12-30 | 279 | 280 | 278 | 280 | 5,200 | 280 |
2016-12-29 | 280 | 282 | 279 | 280 | 26,400 | 280 |
2016-12-28 | 281 | 284 | 280 | 281 | 20,200 | 281 |
2016-12-27 | 281 | 282 | 277 | 281 | 42,500 | 281 |
2016-12-26 | 287 | 287 | 280 | 283 | 33,700 | 283 |
2016-12-22 | 288 | 288 | 282 | 287 | 51,200 | 287 |
2016-12-21 | 282 | 291 | 282 | 288 | 49,900 | 288 |
2016-12-20 | 285 | 285 | 282 | 285 | 16,300 | 285 |
2016-12-19 | 291 | 293 | 282 | 285 | 34,300 | 285 |
2016-12-16 | 285 | 291 | 285 | 288 | 18,800 | 288 |
2016-12-15 | 284 | 286 | 281 | 284 | 23,100 | 284 |
2016-12-14 | 285 | 285 | 282 | 283 | 17,600 | 283 |
2016-12-13 | 284 | 286 | 283 | 285 | 13,600 | 285 |
2016-12-12 | 290 | 291 | 280 | 286 | 37,000 | 286 |
2016-12-09 | 291 | 293 | 289 | 291 | 47,100 | 291 |
2016-12-08 | 289 | 291 | 284 | 291 | 35,600 | 291 |
2016-12-07 | 289 | 289 | 283 | 286 | 13,800 | 286 |
2016-12-06 | 285 | 288 | 282 | 286 | 17,700 | 286 |
2016-12-05 | 288 | 289 | 285 | 285 | 10,100 | 285 |
2016-12-02 | 290 | 290 | 281 | 288 | 16,300 | 288 |
2016-12-01 | 293 | 293 | 280 | 290 | 38,500 | 290 |
2016-11-30 | 292 | 293 | 290 | 290 | 13,800 | 290 |
2016-11-29 | 288 | 290 | 287 | 290 | 16,000 | 290 |
2016-11-28 | 287 | 288 | 287 | 288 | 14,300 | 288 |
2016-11-25 | 289 | 289 | 284 | 287 | 22,700 | 287 |
2016-11-24 | 284 | 286 | 281 | 286 | 33,700 | 286 |
2016-11-22 | 279 | 283 | 278 | 280 | 31,800 | 280 |
2016-11-21 | 276 | 280 | 276 | 279 | 23,100 | 279 |
2016-11-18 | 276 | 279 | 274 | 276 | 39,000 | 276 |
2016-11-17 | 272 | 276 | 262 | 275 | 38,700 | 275 |
2016-11-16 | 272 | 272 | 263 | 271 | 36,600 | 271 |
2016-11-15 | 269 | 272 | 266 | 268 | 28,800 | 268 |
2016-11-14 | 266 | 270 | 265 | 265 | 17,400 | 265 |
2016-11-11 | 270 | 270 | 265 | 267 | 39,800 | 267 |
2016-11-10 | 263 | 270 | 263 | 266 | 10,500 | 266 |
2016-11-09 | 264 | 275 | 260 | 260 | 19,900 | 260 |
2016-11-08 | 270 | 273 | 262 | 263 | 21,300 | 263 |
2016-11-07 | 272 | 278 | 269 | 273 | 16,600 | 273 |
2016-11-04 | 274 | 274 | 271 | 272 | 4,100 | 272 |
2016-11-02 | 276 | 281 | 275 | 275 | 7,500 | 275 |
2016-11-01 | 278 | 282 | 277 | 278 | 12,700 | 278 |
2016-10-31 | 280 | 285 | 280 | 283 | 7,500 | 283 |
2016-10-28 | 279 | 286 | 276 | 286 | 16,700 | 286 |
2016-10-27 | 283 | 283 | 278 | 279 | 4,700 | 279 |
2016-10-26 | 282 | 282 | 279 | 281 | 4,300 | 281 |
2016-10-25 | 283 | 283 | 280 | 282 | 10,600 | 282 |
2016-10-24 | 276 | 279 | 276 | 277 | 2,300 | 277 |
2016-10-21 | 281 | 281 | 277 | 277 | 4,100 | 277 |
2016-10-20 | 277 | 281 | 277 | 279 | 6,900 | 279 |
2016-10-19 | 280 | 280 | 275 | 278 | 4,400 | 278 |
2016-10-17 | 283 | 284 | 279 | 280 | 8,600 | 280 |
2016-10-13 | 285 | 286 | 280 | 284 | 27,500 | 284 |
2016-10-12 | 275 | 293 | 275 | 278 | 69,800 | 278 |
2016-10-11 | 278 | 280 | 264 | 273 | 87,100 | 273 |
2016-10-07 | 262 | 324 | 262 | 282 | 434,300 | 282 |
2016-10-06 | 269 | 269 | 264 | 265 | 10,400 | 265 |
2016-10-05 | 267 | 267 | 261 | 262 | 5,900 | 262 |
2016-10-04 | 258 | 261 | 258 | 260 | 16,800 | 260 |
2016-10-03 | 263 | 263 | 261 | 261 | 2,900 | 261 |
2016-09-30 | 265 | 266 | 263 | 263 | 3,600 | 263 |
2016-09-29 | 268 | 270 | 262 | 266 | 11,700 | 266 |
2016-09-28 | 269 | 269 | 261 | 266 | 10,500 | 266 |
2016-09-27 | 260 | 270 | 260 | 269 | 19,600 | 269 |
2016-09-26 | 263 | 265 | 261 | 263 | 6,900 | 263 |
2016-09-23 | 268 | 268 | 261 | 264 | 22,900 | 264 |
2016-09-21 | 263 | 264 | 258 | 264 | 7,300 | 264 |
2016-09-20 | 258 | 262 | 258 | 260 | 9,500 | 260 |
2016-09-16 | 260 | 261 | 257 | 259 | 5,800 | 259 |
2016-09-15 | 258 | 260 | 258 | 258 | 4,000 | 258 |
2016-09-14 | 257 | 262 | 257 | 260 | 9,100 | 260 |
2016-09-13 | 264 | 264 | 258 | 258 | 5,300 | 258 |
2016-09-12 | 260 | 262 | 257 | 260 | 20,800 | 260 |
2016-09-09 | 261 | 261 | 256 | 257 | 9,500 | 257 |
2016-09-08 | 260 | 260 | 257 | 258 | 6,400 | 258 |
2016-09-07 | 255 | 260 | 255 | 259 | 13,800 | 259 |
2016-09-06 | 259 | 259 | 256 | 257 | 4,900 | 257 |
2016-09-05 | 257 | 258 | 257 | 258 | 6,400 | 258 |
2016-09-02 | 256 | 260 | 256 | 259 | 4,600 | 259 |
2016-09-01 | 256 | 260 | 256 | 258 | 5,000 | 258 |
2016-08-31 | 256 | 259 | 254 | 258 | 5,400 | 258 |
2016-08-30 | 255 | 259 | 255 | 256 | 6,800 | 256 |
2016-08-29 | 260 | 260 | 257 | 258 | 3,800 | 258 |
2016-08-26 | 259 | 259 | 255 | 255 | 3,400 | 255 |
2016-08-25 | 261 | 261 | 256 | 258 | 2,600 | 258 |
2016-08-24 | 254 | 262 | 253 | 257 | 33,300 | 257 |
2016-08-23 | 255 | 256 | 255 | 255 | 3,000 | 255 |
2016-08-22 | 254 | 257 | 253 | 256 | 7,800 | 256 |
2016-08-19 | 255 | 255 | 253 | 254 | 6,100 | 254 |
2016-08-18 | 255 | 256 | 255 | 255 | 14,700 | 255 |
2016-08-17 | 255 | 258 | 255 | 256 | 6,500 | 256 |
2016-08-16 | 258 | 259 | 255 | 255 | 7,800 | 255 |
2016-08-15 | 255 | 258 | 254 | 255 | 3,300 | 255 |
2016-08-12 | 259 | 259 | 255 | 257 | 1,900 | 257 |
2016-08-10 | 255 | 256 | 255 | 256 | 6,100 | 256 |
2016-08-09 | 260 | 260 | 255 | 256 | 1,100 | 256 |
2016-08-08 | 256 | 257 | 253 | 254 | 9,300 | 254 |
2016-08-05 | 255 | 257 | 254 | 255 | 35,700 | 255 |
2016-08-04 | 260 | 260 | 253 | 256 | 7,300 | 256 |
2016-08-03 | 257 | 257 | 255 | 255 | 4,400 | 255 |
2016-08-02 | 255 | 259 | 254 | 257 | 10,600 | 257 |
2016-08-01 | 255 | 258 | 255 | 257 | 6,100 | 257 |
2016-07-29 | 260 | 261 | 251 | 261 | 53,400 | 261 |
2016-07-28 | 269 | 269 | 264 | 267 | 5,600 | 267 |
2016-07-27 | 262 | 269 | 262 | 268 | 7,300 | 268 |
2016-07-26 | 264 | 264 | 261 | 261 | 7,100 | 261 |
2016-07-25 | 260 | 265 | 260 | 264 | 26,300 | 264 |
2016-07-22 | 263 | 266 | 261 | 265 | 12,800 | 265 |
2016-07-21 | 266 | 268 | 263 | 265 | 13,900 | 265 |
2016-07-20 | 270 | 271 | 266 | 268 | 5,800 | 268 |
2016-07-19 | 267 | 268 | 265 | 268 | 10,100 | 268 |
2016-07-15 | 274 | 275 | 262 | 265 | 17,600 | 265 |
2016-07-14 | 267 | 271 | 266 | 266 | 6,000 | 266 |
2016-07-13 | 273 | 278 | 266 | 266 | 22,800 | 266 |
2016-07-12 | 263 | 272 | 263 | 265 | 9,200 | 265 |
2016-07-11 | 265 | 266 | 262 | 263 | 4,400 | 263 |
2016-07-08 | 264 | 264 | 260 | 260 | 3,900 | 260 |
2016-07-07 | 261 | 265 | 260 | 261 | 8,000 | 261 |
2016-07-06 | 264 | 264 | 260 | 261 | 10,100 | 261 |
2016-07-05 | 265 | 265 | 262 | 264 | 9,200 | 264 |
2016-07-04 | 263 | 269 | 263 | 265 | 3,700 | 265 |
2016-07-01 | 265 | 266 | 256 | 266 | 11,600 | 266 |
2016-06-30 | 264 | 264 | 254 | 255 | 7,900 | 255 |
2016-06-29 | 258 | 262 | 255 | 256 | 9,100 | 256 |
2016-06-28 | 253 | 269 | 251 | 258 | 23,500 | 258 |
2016-06-27 | 260 | 263 | 250 | 255 | 83,200 | 255 |
2016-06-24 | 281 | 282 | 260 | 261 | 26,300 | 261 |
2016-06-23 | 273 | 273 | 257 | 265 | 10,300 | 265 |
2016-06-22 | 263 | 267 | 263 | 265 | 2,600 | 265 |
2016-06-21 | 261 | 269 | 260 | 263 | 5,800 | 263 |
2016-06-20 | 262 | 263 | 261 | 261 | 4,200 | 261 |
2016-06-17 | 260 | 263 | 260 | 263 | 6,500 | 263 |
2016-06-16 | 264 | 265 | 260 | 260 | 10,300 | 260 |
2016-06-15 | 264 | 268 | 264 | 264 | 2,300 | 264 |
2016-06-14 | 266 | 269 | 264 | 267 | 8,100 | 267 |
2016-06-13 | 274 | 274 | 266 | 267 | 15,500 | 267 |
2016-06-10 | 282 | 290 | 275 | 275 | 31,000 | 275 |
2016-06-09 | 280 | 300 | 279 | 285 | 57,900 | 285 |
2016-06-08 | 271 | 274 | 271 | 272 | 600 | 272 |
2016-06-07 | 277 | 277 | 270 | 271 | 8,100 | 271 |
2016-06-06 | 271 | 277 | 271 | 275 | 11,700 | 275 |
2016-06-03 | 272 | 276 | 270 | 272 | 8,500 | 272 |
2016-06-02 | 275 | 278 | 272 | 273 | 9,800 | 273 |
2016-06-01 | 284 | 284 | 275 | 277 | 9,900 | 277 |
2016-05-31 | 275 | 281 | 275 | 279 | 21,900 | 279 |
2016-05-30 | 273 | 281 | 273 | 278 | 10,300 | 278 |
2016-05-27 | 275 | 276 | 272 | 272 | 13,100 | 272 |
2016-05-26 | 275 | 276 | 274 | 275 | 9,000 | 275 |
2016-05-25 | 280 | 280 | 273 | 274 | 9,600 | 274 |
2016-05-24 | 276 | 277 | 273 | 275 | 25,700 | 275 |
2016-05-23 | 278 | 279 | 276 | 278 | 26,600 | 278 |
2016-05-20 | 276 | 281 | 276 | 278 | 12,600 | 278 |
2016-05-19 | 277 | 280 | 276 | 277 | 20,500 | 277 |
2016-05-18 | 277 | 278 | 276 | 278 | 9,600 | 278 |
2016-05-17 | 281 | 285 | 276 | 276 | 21,900 | 276 |
2016-05-16 | 284 | 290 | 281 | 281 | 14,000 | 281 |
2016-05-13 | 288 | 289 | 280 | 282 | 12,200 | 282 |
2016-05-12 | 295 | 295 | 286 | 290 | 9,900 | 290 |
2016-05-11 | 292 | 293 | 288 | 289 | 13,300 | 289 |
2016-05-10 | 292 | 300 | 288 | 291 | 51,100 | 291 |
2016-05-09 | 285 | 291 | 285 | 288 | 12,100 | 288 |
2016-05-06 | 281 | 285 | 277 | 284 | 10,400 | 284 |
2016-05-02 | 280 | 280 | 271 | 273 | 26,200 | 273 |
2016-04-28 | 281 | 282 | 280 | 280 | 18,200 | 280 |
2016-04-27 | 283 | 284 | 281 | 281 | 9,400 | 281 |
2016-04-26 | 283 | 286 | 282 | 283 | 9,500 | 283 |
2016-04-25 | 270 | 286 | 269 | 286 | 49,300 | 286 |
2016-04-22 | 266 | 271 | 265 | 271 | 7,600 | 271 |
2016-04-21 | 266 | 271 | 265 | 269 | 7,600 | 269 |
2016-04-20 | 268 | 270 | 265 | 265 | 3,300 | 265 |
2016-04-19 | 269 | 270 | 264 | 268 | 3,300 | 268 |
2016-04-18 | 270 | 270 | 262 | 263 | 5,200 | 263 |
2016-04-15 | 263 | 268 | 261 | 263 | 4,300 | 263 |
2016-04-14 | 264 | 268 | 263 | 268 | 6,400 | 268 |
2016-04-13 | 258 | 265 | 258 | 261 | 4,400 | 261 |
2016-04-12 | 255 | 262 | 255 | 258 | 6,900 | 258 |
2016-04-11 | 256 | 259 | 255 | 256 | 3,700 | 256 |
2016-04-08 | 256 | 260 | 256 | 256 | 4,500 | 256 |
2016-04-07 | 255 | 259 | 255 | 257 | 9,500 | 257 |
2016-04-06 | 255 | 259 | 255 | 255 | 4,100 | 255 |
2016-04-05 | 257 | 257 | 255 | 255 | 17,200 | 255 |
2016-04-04 | 260 | 266 | 252 | 259 | 45,700 | 259 |
2016-04-01 | 271 | 271 | 262 | 262 | 22,200 | 262 |
2016-03-31 | 270 | 273 | 266 | 266 | 8,900 | 266 |
2016-03-30 | 275 | 276 | 270 | 270 | 6,600 | 270 |
2016-03-29 | 279 | 279 | 271 | 278 | 4,400 | 278 |
2016-03-28 | 279 | 281 | 273 | 279 | 26,800 | 279 |
2016-03-25 | 283 | 283 | 279 | 279 | 6,900 | 279 |
2016-03-24 | 282 | 282 | 278 | 278 | 15,600 | 278 |
2016-03-23 | 279 | 283 | 276 | 280 | 20,100 | 280 |
2016-03-22 | 280 | 280 | 274 | 279 | 13,900 | 279 |
2016-03-18 | 276 | 280 | 274 | 274 | 17,800 | 274 |
2016-03-17 | 284 | 284 | 274 | 275 | 23,100 | 275 |
2016-03-16 | 284 | 284 | 276 | 276 | 14,700 | 276 |
2016-03-15 | 284 | 284 | 279 | 280 | 4,000 | 280 |
2016-03-14 | 275 | 283 | 275 | 277 | 12,500 | 277 |
2016-03-11 | 273 | 274 | 265 | 272 | 26,400 | 272 |
2016-03-10 | 265 | 270 | 263 | 265 | 6,400 | 265 |
2016-03-09 | 267 | 267 | 264 | 264 | 2,500 | 264 |
2016-03-08 | 268 | 271 | 267 | 267 | 4,000 | 267 |
2016-03-07 | 269 | 271 | 267 | 267 | 6,000 | 267 |
2016-03-04 | 262 | 270 | 261 | 269 | 13,900 | 269 |
2016-03-03 | 258 | 262 | 258 | 262 | 6,900 | 262 |
2016-03-02 | 256 | 262 | 256 | 260 | 14,600 | 260 |
2016-03-01 | 258 | 258 | 254 | 255 | 9,500 | 255 |
2016-02-29 | 263 | 263 | 258 | 259 | 7,700 | 259 |
2016-02-26 | 262 | 264 | 258 | 260 | 4,600 | 260 |
2016-02-25 | 264 | 264 | 258 | 262 | 9,800 | 262 |
2016-02-24 | 258 | 265 | 257 | 257 | 8,700 | 257 |
2016-02-23 | 259 | 262 | 257 | 257 | 5,400 | 257 |
2016-02-22 | 255 | 260 | 255 | 259 | 20,200 | 259 |
2016-02-19 | 255 | 256 | 255 | 255 | 11,300 | 255 |
2016-02-18 | 258 | 259 | 249 | 254 | 16,700 | 254 |
2016-02-17 | 252 | 253 | 250 | 252 | 17,900 | 252 |
2016-02-16 | 250 | 259 | 250 | 252 | 11,700 | 252 |
2016-02-15 | 252 | 254 | 250 | 252 | 23,800 | 252 |
2016-02-12 | 259 | 269 | 250 | 250 | 45,100 | 250 |
2016-02-10 | 271 | 271 | 261 | 261 | 21,800 | 261 |
2016-02-09 | 270 | 271 | 262 | 263 | 21,700 | 263 |
2016-02-08 | 268 | 276 | 266 | 271 | 6,200 | 271 |
2016-02-05 | 271 | 271 | 267 | 267 | 9,700 | 267 |
2016-02-04 | 270 | 273 | 270 | 271 | 3,000 | 271 |
2016-02-03 | 273 | 274 | 270 | 271 | 5,600 | 271 |
2016-02-02 | 281 | 282 | 276 | 277 | 9,300 | 277 |
2016-02-01 | 275 | 286 | 273 | 283 | 13,700 | 283 |
2016-01-29 | 273 | 277 | 272 | 275 | 9,900 | 275 |
2016-01-28 | 279 | 279 | 271 | 272 | 5,500 | 272 |
2016-01-27 | 275 | 279 | 274 | 278 | 10,000 | 278 |
2016-01-26 | 269 | 272 | 269 | 270 | 11,700 | 270 |
2016-01-25 | 282 | 282 | 271 | 276 | 11,700 | 276 |
2016-01-22 | 267 | 279 | 267 | 279 | 12,200 | 279 |
2016-01-21 | 269 | 276 | 266 | 266 | 18,900 | 266 |
2016-01-20 | 281 | 282 | 276 | 276 | 15,900 | 276 |
2016-01-19 | 284 | 286 | 281 | 283 | 7,800 | 283 |
2016-01-18 | 280 | 285 | 280 | 281 | 10,300 | 281 |
2016-01-15 | 284 | 289 | 284 | 287 | 3,400 | 287 |
2016-01-14 | 290 | 290 | 281 | 284 | 16,900 | 284 |
2016-01-13 | 290 | 295 | 290 | 293 | 7,000 | 293 |
2016-01-12 | 295 | 296 | 288 | 288 | 21,500 | 288 |
2016-01-08 | 296 | 300 | 296 | 297 | 11,700 | 297 |
2016-01-07 | 303 | 303 | 296 | 297 | 18,100 | 297 |
2016-01-06 | 303 | 303 | 299 | 300 | 16,800 | 300 |
2016-01-05 | 300 | 306 | 300 | 303 | 16,400 | 303 |
2016-01-04 | 304 | 308 | 302 | 304 | 15,800 | 304 |
分割・併合履歴 : なし