[6938 東証1部] 双信電機 日足 時系列データ

[6938 東証1部] 双信電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-21368.00370.00361.00364.00154005630300
2017-08-18353.00372.00351.00365.007590027559300
2017-08-17364.00368.00350.00353.003100011094700
2017-08-16335.00360.00335.00356.003670012755600
2017-08-15335.00339.00333.00337.00206006933800
2017-08-14337.00337.00331.00335.00188006302200
2017-08-10331.00335.00325.00333.003030010012300
2017-08-09337.00337.00328.00336.00252008371600
2017-08-08342.00342.00332.00336.00129004362400
2017-08-07344.00344.00330.00334.004360014571300
2017-08-04341.00341.00333.00336.00211007098000
2017-08-03342.00342.00336.00340.00209007101600
2017-08-02351.00352.00325.00341.0010210034455200
2017-08-01365.00366.00338.00343.0010660037057200
2017-07-31366.00388.00348.00362.00674900248585000
2017-07-28340.00342.00335.00342.005430018343900
2017-07-27328.00337.00328.00334.003010010060100
2017-07-26329.00338.00325.00329.004680015501600
2017-07-25330.00330.00318.00321.004570014825500
2017-07-24326.00327.00324.00327.00222007228200
2017-07-21328.00332.00320.00327.005620018366400
2017-07-20312.00321.00307.00320.004020012789300
2017-07-19317.00317.00309.00314.00217006840000
2017-07-18305.00319.00305.00312.00307009545200
2017-07-14303.00306.00302.00303.0064001943100
2017-07-13304.00305.00300.00303.0071002152500
2017-07-12303.00307.00303.00304.0093002840700
2017-07-11304.00310.00303.00303.00234007197300
2017-07-10303.00304.00300.00302.0089002686600
2017-07-07299.00302.00298.00300.00197005914300
2017-07-06301.00301.00297.00297.00272008136600
2017-07-05302.00302.00295.00297.00238007111300
2017-07-04305.00305.00301.00301.0093002816500
2017-07-03310.00310.00305.00305.0094002883000
2017-06-30305.00305.00302.00304.0084002553100
2017-06-29309.00310.00306.00307.00238007330000
2017-06-28309.00313.00307.00309.00125003866000
2017-06-27311.00313.00310.00311.00127003949200
2017-06-26309.00315.00309.00312.00159004946400
2017-06-23311.00316.00310.00314.00274008540900
2017-06-22314.00318.00314.00316.00130004108100
2017-06-21319.00319.00314.00315.006550020739600
2017-06-20307.00317.00307.00310.008430026401300
2017-06-19300.00310.00300.00309.004410013479400
2017-06-16299.00300.00298.00299.00123003679200
2017-06-15300.00300.00297.00297.0064001905000
2017-06-14300.00300.00298.00298.0066001971800
2017-06-13298.00299.00297.00297.0065001938000
2017-06-12298.00300.00294.00297.003760011204900
2017-06-09293.00294.00293.00294.0091002668500
2017-06-08295.00295.00292.00293.0095002785200
2017-06-07295.00295.00292.00293.0049001435800
2017-06-06292.00294.00292.00293.0042001230700
2017-06-05296.00296.00288.00293.00235006862000
2017-06-02295.00297.00291.00295.00229006746700
2017-06-01295.00297.00293.00295.0058001713000
2017-05-31294.00296.00287.00295.00271007899600
2017-05-30301.00301.00288.00294.00256007534600
2017-05-29300.00301.00300.00301.0057001710700
2017-05-26301.00302.00298.00298.00158004740400
2017-05-25299.00302.00294.00301.00235007026000
2017-05-24300.00303.00298.00301.00185005554700
2017-05-23298.00300.00295.00300.00147004384200
2017-05-22290.00297.00290.00295.0084002481500
2017-05-19290.00292.00290.00291.0059001717100
2017-05-18287.00295.00287.00290.00160004647200
2017-05-17295.00295.00293.00293.0096002820600
2017-05-16297.00297.00293.00295.0071002091000
2017-05-15299.00299.00294.00294.00159004709800
2017-05-12299.00300.00297.00299.00128003822900
2017-05-11299.00300.00296.00299.00136004052800
2017-05-10301.00301.00297.00299.00138004127200
2017-05-09302.00302.00297.00301.0070002104300
2017-05-08303.00305.00300.00304.00223006753100
2017-05-02296.00303.00295.00303.00232006957200
2017-05-01287.00300.00287.00299.00339009979600
2017-04-28298.00305.00286.00287.009080027095200
2017-04-27296.00296.00294.00295.0087002564900
2017-04-26288.00295.00286.00295.003750010921500
2017-04-25282.00287.00282.00286.00117003331400
2017-04-24285.00288.00281.00285.0089002535600
2017-04-21283.00284.00281.00283.0053001496100
2017-04-20279.00281.00278.00281.0053001485100
2017-04-19281.00282.00278.00279.0084002351700
2017-04-18281.00282.00280.00281.0069001938800
2017-04-17274.00278.00274.00278.0039001077800
2017-04-14281.00281.00275.00276.00144004008600
2017-04-13276.00282.00275.00276.0092002550900
2017-04-12279.00283.00276.00277.00126003500900
2017-04-11282.00282.00279.00279.0057001599200
2017-04-10282.00284.00279.00282.0082002308900
2017-04-07279.00283.00279.00279.00135003781300
2017-04-06286.00287.00281.00281.00211005979000
2017-04-05285.00289.00285.00286.004740013557200
2017-04-04297.00297.00290.00291.00161004708000
2017-04-03299.00300.00293.00297.00300008901600
2017-03-31300.00302.00299.00299.00168005036600
2017-03-30301.00305.00301.00303.00116003514200
2017-03-29302.00306.00302.00305.0079002400700
2017-03-28303.00308.00301.00308.00295008978000
2017-03-27304.00307.00300.00305.00171005193900
2017-03-24300.00305.00298.00305.00182005495500
2017-03-23300.00302.00300.00300.0089002676000
2017-03-22305.00305.00300.00300.00162004892600
2017-03-21312.00312.00307.00308.0082002539600
2017-03-17306.00309.00303.00306.0087002659800
2017-03-16304.00307.00301.00307.0090002747300
2017-03-15303.00304.00302.00304.0047001424600
2017-03-14302.00305.00301.00303.0061001846400
2017-03-13302.00303.00300.00303.00127003837000
2017-03-10304.00304.00288.00303.00298008953300
2017-03-09302.00305.00302.00304.0067002033200
2017-03-08301.00303.00299.00302.0045001356400
2017-03-07297.00301.00297.00301.0036001079600
2017-03-06295.00299.00295.00297.00135004000400
2017-03-03302.00302.00297.00297.00168005021600
2017-03-02307.00307.00302.00304.0058001761000
2017-03-01304.00305.00301.00302.0048001454400
2017-02-28308.00308.00302.00303.0099003021100
2017-02-27301.00304.00300.00303.0067002022300
2017-02-24309.00309.00307.00307.0078002407100
2017-02-23309.00309.00303.00306.0086002630600
2017-02-22305.00305.00302.00303.002000606400
2017-02-21309.00310.00304.00305.00166005113400
2017-02-20299.00310.00299.00306.003580010897000
2017-02-17295.00300.00295.00298.00183005461400
2017-02-16296.00298.00294.00296.0067001983300
2017-02-15296.00296.00293.00295.00107003152600
2017-02-14297.00297.00290.00294.00260007608500
2017-02-13298.00298.00295.00297.0037001098800
2017-02-10293.00298.00290.00296.00162004760500
2017-02-09297.00297.00296.00297.002200652900
2017-02-08297.00297.00294.00295.0063001865300
2017-02-07296.00296.00293.00293.002200647500
2017-02-06297.00297.00293.00296.0059001738400
2017-02-03294.00296.00292.00294.00105003089600
2017-02-02297.00297.00293.00294.0049001440100
2017-02-01298.00298.00294.00297.00105003111100
2017-01-31297.00299.00293.00298.00139004130900
2017-01-30294.00298.00291.00298.00198005821300
2017-01-27295.00295.00291.00291.0037001080300
2017-01-26292.00294.00290.00293.00142004145600
2017-01-25296.00296.00289.00292.0071002081000
2017-01-24294.00294.00288.00291.0040001162900
2017-01-23292.00292.00290.00290.0045001306500
2017-01-20294.00294.00290.00292.0066001921600
2017-01-19290.00294.00286.00294.0099002874500
2017-01-18291.00291.00285.00288.0058001665200
2017-01-17294.00294.00289.00291.0050001453800
2017-01-16297.00297.00292.00293.001800528100
2017-01-13293.00297.00293.00295.0066001945800
2017-01-12300.00300.00292.00295.004350012809700
2017-01-11296.00301.00294.00298.00234006980100
2017-01-10290.00299.00290.00297.003590010586800
2017-01-06284.00293.00278.00289.004340012427900
2017-01-05285.00286.00282.00286.00319009057400
2017-01-04283.00284.00281.00284.00260007349200
2016-12-30279.00280.00278.00280.0052001451200
2016-12-29280.00282.00279.00280.00264007398000
2016-12-28281.00284.00280.00281.00202005697400
2016-12-27281.00282.00277.00281.004250011919500
2016-12-26287.00287.00280.00283.00337009558500
2016-12-22288.00288.00282.00287.005120014610000
2016-12-21282.00291.00282.00288.004990014260900
2016-12-20285.00285.00282.00285.00163004624500
2016-12-19291.00293.00282.00285.00343009878900
2016-12-16285.00291.00285.00288.00188005421600
2016-12-15284.00286.00281.00284.00231006538100
2016-12-14285.00285.00282.00283.00176005007100
2016-12-13284.00286.00283.00285.00136003874500
2016-12-12290.00291.00280.00286.003700010598600
2016-12-09291.00293.00289.00291.004710013699400
2016-12-08289.00291.00284.00291.003560010267100
2016-12-07289.00289.00283.00286.00138003938300
2016-12-06285.00288.00282.00286.00177005037800
2016-12-05288.00289.00285.00285.00101002895600
2016-12-02290.00290.00281.00288.00163004696700
2016-12-01293.00293.00280.00290.003850011150800
2016-11-30292.00293.00290.00290.00138004010700
2016-11-29288.00290.00287.00290.00160004617600
2016-11-28287.00288.00287.00288.00143004105900
2016-11-25289.00289.00284.00287.00227006513400
2016-11-24284.00286.00281.00286.00337009569200
2016-11-22279.00283.00278.00280.00318008920900
2016-11-21276.00280.00276.00279.00231006433400
2016-11-18276.00279.00274.00276.003900010811200
2016-11-17272.00276.00262.00275.003870010482100
2016-11-16272.00272.00263.00271.00366009826500
2016-11-15269.00272.00266.00268.00288007723500
2016-11-14266.00270.00265.00265.00174004643400
2016-11-11270.00270.00265.00267.003980010656500
2016-11-10263.00270.00263.00266.00105002815900
2016-11-09264.00275.00260.00260.00199005281400
2016-11-08270.00273.00262.00263.00213005673600
2016-11-07272.00278.00269.00273.00166004557900
2016-11-04274.00274.00271.00272.0041001116300
2016-11-02276.00281.00275.00275.0075002072100
2016-11-01278.00282.00277.00278.00127003538700
2016-10-31280.00285.00280.00283.0075002116100
2016-10-28279.00286.00276.00286.00167004724700
2016-10-27283.00283.00278.00279.0047001312800
2016-10-26282.00282.00279.00281.0043001205600
2016-10-25283.00283.00280.00282.00106002989800
2016-10-24276.00279.00276.00277.002300637900
2016-10-21281.00281.00277.00277.0041001140500
2016-10-20277.00281.00277.00279.0069001925400
2016-10-19280.00280.00275.00278.0044001220800
2016-10-18280.00281.00277.00277.0083002306900
2016-10-17283.00284.00279.00280.0086002418000
2016-10-14282.00285.00279.00282.00333009388900
2016-10-13285.00286.00280.00284.00275007806100
2016-10-12275.00293.00275.00278.006980019718900
2016-10-11278.00280.00264.00273.008710023749800
2016-10-07262.00324.00262.00282.00434300128498200
2016-10-06269.00269.00264.00265.00104002773600
2016-10-05267.00267.00261.00262.0059001551700
2016-10-04258.00261.00258.00260.00168004346200
2016-10-03263.00263.00261.00261.002900758600
2016-09-30265.00266.00263.00263.003600949900
2016-09-29268.00270.00262.00266.00117003125100
2016-09-28269.00269.00261.00266.00105002775900
2016-09-27260.00270.00260.00269.00196005188400
2016-09-26263.00265.00261.00263.0069001811800
2016-09-23268.00268.00261.00264.00229006058100
2016-09-21263.00264.00258.00264.0073001910600
2016-09-20258.00262.00258.00260.0095002469400
2016-09-16260.00261.00257.00259.0058001496400
2016-09-15258.00260.00258.00258.0040001033800
2016-09-14257.00262.00257.00260.0091002349600
2016-09-13264.00264.00258.00258.0053001384200
2016-09-12260.00262.00257.00260.00208005399200
2016-09-09261.00261.00256.00257.0095002465000
2016-09-08260.00260.00257.00258.0064001653200
2016-09-07255.00260.00255.00259.00138003570200
2016-09-06259.00259.00256.00257.0049001258000
2016-09-05257.00258.00257.00258.0064001648500
2016-09-02256.00260.00256.00259.0046001186300
2016-09-01256.00260.00256.00258.0050001293600
2016-08-31256.00259.00254.00258.0054001387600
2016-08-30255.00259.00255.00256.0068001742700
2016-08-29260.00260.00257.00258.003800980800
2016-08-26259.00259.00255.00255.003400872400
2016-08-25261.00261.00256.00258.002600675400
2016-08-24254.00262.00253.00257.00333008544200
2016-08-23255.00256.00255.00255.003000765300
2016-08-22254.00257.00253.00256.0078001987500
2016-08-19255.00255.00253.00254.0061001548000
2016-08-18255.00256.00255.00255.00147003755200
2016-08-17255.00258.00255.00256.0065001662500
2016-08-16258.00259.00255.00255.0078002004600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog