6938 双信電機(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	365	372	365	368	23,300	368
2022-12-29	358	364	355	363	39,100	363
2022-12-28	369	369	357	360	51,800	360
2022-12-27	370	374	367	369	43,000	369
2022-12-26	382	386	362	362	95,900	362
2022-12-23	396	396	382	386	44,300	386
2022-12-22	388	392	387	388	34,100	388
2022-12-21	391	396	387	388	40,700	388
2022-12-20	402	404	391	392	58,300	392
2022-12-19	402	405	397	402	40,500	402
2022-12-16	403	406	400	402	15,700	402
2022-12-15	404	405	401	405	6,000	405
2022-12-14	399	405	397	405	26,400	405
2022-12-13	400	402	396	399	47,800	399
2022-12-12	402	403	400	401	25,400	401
2022-12-09	400	407	400	406	13,900	406
2022-12-08	404	405	398	403	30,200	403
2022-12-07	408	408	404	404	11,300	404
2022-12-06	415	415	406	409	14,300	409
2022-12-05	414	415	410	413	16,000	413
2022-12-02	420	420	410	414	32,600	414
2022-12-01	425	426	420	421	31,700	421
2022-11-30	427	429	425	425	20,400	425
2022-11-29	430	431	426	427	22,300	427
2022-11-28	432	433	423	431	30,900	431
2022-11-25	430	431	427	428	18,900	428
2022-11-24	430	433	424	430	25,700	430
2022-11-22	424	429	424	429	29,400	429
2022-11-21	424	425	420	421	23,000	421
2022-11-18	433	433	421	424	25,500	424
2022-11-17	428	432	427	430	16,000	430
2022-11-16	425	435	418	433	58,100	433
2022-11-15	414	430	413	419	73,700	419
2022-11-14	410	415	409	414	15,200	414
2022-11-11	414	417	407	415	50,000	415
2022-11-10	406	416	402	408	20,200	408
2022-11-09	412	413	403	411	19,500	411
2022-11-08	408	414	404	412	37,300	412
2022-11-07	396	408	394	408	26,600	408
2022-11-04	407	407	394	396	24,900	396
2022-11-02	398	411	398	401	39,600	401
2022-11-01	393	405	393	402	53,700	402
2022-10-31	392	397	387	395	41,100	395
2022-10-28	400	407	388	391	226,800	391
2022-10-27	418	418	396	401	57,400	401
2022-10-26	413	425	406	410	86,700	410
2022-10-25	397	415	397	413	68,400	413
2022-10-24	397	401	391	396	30,000	396
2022-10-21	395	402	395	395	21,000	395
2022-10-20	398	409	393	394	45,000	394
2022-10-19	391	406	390	404	50,400	404
2022-10-18	400	400	389	391	41,800	391
2022-10-17	391	395	387	390	42,500	390
2022-10-14	398	402	385	401	77,000	401
2022-10-13	403	403	383	385	151,600	385
2022-10-12	409	409	402	407	43,900	407
2022-10-11	419	422	409	410	45,300	410
2022-10-07	426	427	420	427	17,400	427
2022-10-06	422	431	422	429	31,500	429
2022-10-05	418	425	418	425	27,900	425
2022-10-04	417	419	412	415	37,900	415
2022-10-03	405	418	404	410	23,100	410
2022-09-30	413	414	409	410	36,200	410
2022-09-29	423	424	411	420	39,400	420
2022-09-28	407	424	404	424	49,300	424
2022-09-27	410	411	406	410	14,000	410
2022-09-26	410	412	404	410	56,400	410
2022-09-22	411	416	408	412	39,200	412
2022-09-21	411	418	411	418	19,000	418
2022-09-20	415	422	413	417	35,300	417
2022-09-16	422	423	408	412	80,900	412
2022-09-15	427	428	423	426	39,500	426
2022-09-14	421	433	420	428	38,900	428
2022-09-13	434	434	426	427	57,700	427
2022-09-12	433	436	430	431	31,700	431
2022-09-09	432	437	432	434	29,200	434
2022-09-08	436	436	432	435	14,700	435
2022-09-07	433	440	425	434	61,500	434
2022-09-06	433	442	433	436	29,600	436
2022-09-05	432	438	432	436	22,600	436
2022-09-02	445	445	429	434	86,200	434
2022-09-01	450	450	446	447	45,100	447
2022-08-31	450	456	450	450	24,800	450
2022-08-30	454	454	451	453	21,700	453
2022-08-29	452	454	450	452	36,700	452
2022-08-26	455	462	455	460	19,500	460
2022-08-25	452	458	451	457	12,800	457
2022-08-24	455	457	451	452	24,300	452
2022-08-23	452	457	452	455	13,000	455
2022-08-22	461	461	454	454	32,300	454
2022-08-19	457	466	456	466	42,100	466
2022-08-18	456	458	451	453	29,300	453
2022-08-17	455	461	455	458	29,900	458
2022-08-16	457	457	452	454	18,100	454
2022-08-15	460	463	453	457	38,400	457
2022-08-12	448	457	447	457	49,500	457
2022-08-10	450	453	445	449	36,000	449
2022-08-09	454	455	451	451	20,500	451
2022-08-08	455	456	447	450	63,800	450
2022-08-05	452	457	451	455	26,100	455
2022-08-04	462	462	450	452	91,400	452
2022-08-03	479	479	460	462	174,100	462
2022-08-02	484	484	478	479	43,300	479
2022-08-01	472	491	472	482	99,700	482
2022-07-29	515	518	506	509	36,900	509
2022-07-28	521	521	511	520	31,100	520
2022-07-27	520	523	513	515	37,400	515
2022-07-26	511	522	511	513	33,300	513
2022-07-25	524	528	510	510	50,800	510
2022-07-22	507	517	507	517	31,200	517
2022-07-21	501	512	501	509	39,300	509
2022-07-20	493	509	493	505	48,800	505
2022-07-19	493	495	488	493	33,300	493
2022-07-15	501	503	495	495	20,100	495
2022-07-14	495	504	495	504	19,800	504
2022-07-13	494	500	493	500	38,400	500
2022-07-12	502	502	494	499	30,200	499
2022-07-11	510	513	501	506	32,200	506
2022-07-08	505	512	501	502	40,800	502
2022-07-07	497	506	496	505	26,700	505
2022-07-06	494	504	494	497	38,000	497
2022-07-05	493	501	492	499	43,500	499
2022-07-04	495	498	489	494	35,100	494
2022-07-01	507	507	491	493	68,800	493
2022-06-30	524	524	504	506	84,700	506
2022-06-29	524	524	514	523	80,600	523
2022-06-28	531	535	524	528	49,800	528
2022-06-27	532	538	529	534	37,300	534
2022-06-24	529	532	522	531	34,000	531
2022-06-23	540	542	525	526	43,200	526
2022-06-22	553	555	535	537	22,700	537
2022-06-21	534	554	534	553	40,100	553
2022-06-20	550	553	529	532	48,500	532
2022-06-17	545	551	537	548	63,500	548
2022-06-16	559	575	559	565	29,600	565
2022-06-15	565	573	555	555	36,000	555
2022-06-14	555	570	555	570	35,500	570
2022-06-13	561	571	561	568	31,700	568
2022-06-10	592	592	576	577	49,300	577
2022-06-09	605	607	592	597	93,100	597
2022-06-08	594	605	594	600	89,800	600
2022-06-07	582	597	578	589	48,600	589
2022-06-06	583	588	573	583	36,800	583
2022-06-03	590	590	579	588	40,200	588
2022-06-02	587	588	577	588	51,500	588
2022-06-01	593	596	585	589	31,400	589
2022-05-31	591	600	580	597	72,500	597
2022-05-30	581	595	579	595	82,300	595
2022-05-27	586	587	567	575	75,800	575
2022-05-26	570	583	565	583	74,400	583
2022-05-25	553	572	542	570	60,600	570
2022-05-24	557	564	545	545	33,000	545
2022-05-23	560	567	555	563	54,900	563
2022-05-20	556	559	551	554	46,700	554
2022-05-19	544	558	538	556	50,000	556
2022-05-18	554	568	552	564	68,300	564
2022-05-17	556	561	543	559	51,000	559
2022-05-16	538	560	530	560	97,700	560
2022-05-13	526	540	522	538	51,300	538
2022-05-12	521	535	520	523	38,900	523
2022-05-11	525	535	524	529	41,600	529
2022-05-10	524	535	520	531	67,800	531
2022-05-09	550	550	528	530	60,500	530
2022-05-06	521	553	517	543	159,800	543
2022-05-02	529	550	517	522	255,500	522
2022-04-28	580	580	564	579	118,000	579
2022-04-27	572	587	555	585	99,900	585
2022-04-26	595	596	580	582	57,100	582
2022-04-25	586	597	583	591	39,700	591
2022-04-22	597	602	585	600	73,600	600
2022-04-21	600	617	595	610	97,300	610
2022-04-20	610	610	600	600	53,600	600
2022-04-19	586	607	586	607	76,500	607
2022-04-18	580	585	575	583	37,000	583
2022-04-15	590	590	575	581	48,500	581
2022-04-14	593	596	585	596	37,000	596
2022-04-13	574	593	574	593	40,500	593
2022-04-12	580	589	574	577	48,500	577
2022-04-11	585	595	578	590	49,800	590
2022-04-08	595	595	575	591	65,100	591
2022-04-07	600	600	585	586	62,800	586
2022-04-06	617	617	597	603	87,900	603
2022-04-05	608	631	606	623	124,200	623
2022-04-04	605	608	593	603	43,300	603
2022-04-01	591	607	584	602	87,900	602
2022-03-31	588	603	587	598	70,900	598
2022-03-30	587	600	587	598	76,500	598
2022-03-29	581	595	581	591	73,000	591
2022-03-28	601	601	579	582	73,500	582
2022-03-25	597	602	591	593	82,700	593
2022-03-24	585	598	574	598	90,400	598
2022-03-23	598	601	587	590	199,500	590
2022-03-22	608	608	588	594	117,700	594
2022-03-18	582	594	582	594	84,400	594
2022-03-17	588	600	580	589	196,200	589
2022-03-16	567	580	557	578	129,800	578
2022-03-15	559	564	550	557	75,500	557
2022-03-14	535	559	535	553	117,800	553
2022-03-11	526	536	523	533	81,800	533
2022-03-10	524	546	524	543	92,100	543
2022-03-09	501	525	501	517	115,200	517
2022-03-08	498	529	498	508	130,900	508
2022-03-07	531	531	501	514	258,900	514
2022-03-04	549	549	533	535	113,700	535
2022-03-03	556	562	550	550	46,500	550
2022-03-02	561	564	548	550	111,300	550
2022-03-01	561	582	561	571	131,100	571
2022-02-28	551	563	544	560	117,700	560
2022-02-25	528	554	528	551	89,300	551
2022-02-24	531	537	515	527	134,600	527
2022-02-22	540	546	529	535	123,800	535
2022-02-21	557	557	537	556	98,900	556
2022-02-18	555	564	550	561	112,400	561
2022-02-17	576	579	562	569	61,500	569
2022-02-16	579	585	572	576	91,000	576
2022-02-15	567	570	558	562	87,700	562
2022-02-14	577	577	563	566	148,600	566
2022-02-10	600	607	585	593	113,000	593
2022-02-09	585	598	579	598	69,900	598
2022-02-08	572	591	572	575	171,400	575
2022-02-07	589	594	575	581	138,800	581
2022-02-04	581	599	579	594	115,900	594
2022-02-03	609	609	586	591	128,900	591
2022-02-02	597	614	587	606	250,100	606
2022-02-01	594	627	576	594	393,600	594
2022-01-31	599	633	597	624	373,100	624
2022-01-28	601	603	583	597	146,500	597
2022-01-27	635	635	578	581	392,800	581
2022-01-26	644	646	625	640	156,400	640
2022-01-25	659	665	622	637	248,800	637
2022-01-24	646	679	641	669	205,900	669
2022-01-21	672	675	655	666	258,700	666
2022-01-20	695	706	677	687	399,800	687
2022-01-19	752	752	701	710	246,400	710
2022-01-18	760	780	757	772	155,300	772
2022-01-17	792	792	762	767	96,000	767
2022-01-14	791	791	770	777	146,900	777
2022-01-13	811	828	797	800	114,100	800
2022-01-12	816	827	798	817	209,100	817
2022-01-11	796	806	758	804	327,300	804
2022-01-07	840	858	807	808	425,400	808
2022-01-06	816	865	806	848	434,800	848
2022-01-05	867	878	822	838	464,200	838
2022-01-04	880	896	845	867	673,000	867

分割・併合履歴：なし