[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 
2017-04-21283.00284.00281.00283.0053001496100
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
2016-08-15255.00258.00254.00255.003300844800
2016-08-12259.00259.00255.00257.001900488600
2016-08-10255.00256.00255.00256.0061001556000
2016-08-09260.00260.00255.00256.001100281900
2016-08-08256.00257.00253.00254.0093002368600
2016-08-05255.00257.00254.00255.00357009091500
2016-08-04260.00260.00253.00256.0073001862200
2016-08-03257.00257.00255.00255.0044001122600
2016-08-02255.00259.00254.00257.00106002711100
2016-08-01255.00258.00255.00257.0061001564000
2016-07-29260.00261.00251.00261.005340013738100
2016-07-28269.00269.00264.00267.0056001490400
2016-07-27262.00269.00262.00268.0073001945000
2016-07-26264.00264.00261.00261.0071001860200
2016-07-25260.00265.00260.00264.00263006861300
2016-07-22263.00266.00261.00265.00128003370800
2016-07-21266.00268.00263.00265.00139003689100
2016-07-20270.00271.00266.00268.0058001549200
2016-07-19267.00268.00265.00268.00101002696300
2016-07-15274.00275.00262.00265.00176004688700
2016-07-14267.00271.00266.00266.0060001607600
2016-07-13273.00278.00266.00266.00228006208600
2016-07-12263.00272.00263.00265.0092002451400
2016-07-11265.00266.00262.00263.0044001159500
2016-07-08264.00264.00260.00260.0039001021600
2016-07-07261.00265.00260.00261.0080002087100
2016-07-06264.00264.00260.00261.00101002636300
2016-07-05265.00265.00262.00264.0092002426800
2016-07-04263.00269.00263.00265.003700981000
2016-07-01265.00266.00256.00266.00116003042800
2016-06-30264.00264.00254.00255.0079002034100
2016-06-29258.00262.00255.00256.0091002348700
2016-06-28253.00269.00251.00258.00235006033300
2016-06-27260.00263.00250.00255.008320021210000
2016-06-24281.00282.00260.00261.00263007084200
2016-06-23273.00273.00257.00265.00103002687800
2016-06-22263.00267.00263.00265.002600690500
2016-06-21261.00269.00260.00263.0058001530700
2016-06-20262.00263.00261.00261.0042001098900
2016-06-17260.00263.00260.00263.0065001700300
2016-06-16264.00265.00260.00260.00103002700100
2016-06-15264.00268.00264.00264.002300611400
2016-06-14266.00269.00264.00267.0081002157300
2016-06-13274.00274.00266.00267.00155004181400
2016-06-10282.00290.00275.00275.00310008697700
2016-06-09280.00300.00279.00285.005790016468000
2016-06-08271.00274.00271.00272.00600163300
2016-06-07277.00277.00270.00271.0081002198100
2016-06-06271.00277.00271.00275.00117003194700
2016-06-03272.00276.00270.00272.0085002315100
2016-06-02275.00278.00272.00273.0098002690600
2016-06-01284.00284.00275.00277.0099002754500
2016-05-31275.00281.00275.00279.00219006056400
2016-05-30273.00281.00273.00278.00103002864300
2016-05-27275.00276.00272.00272.00131003590300
2016-05-26275.00276.00274.00275.0090002472300
2016-05-25280.00280.00273.00274.0096002646200
2016-05-24276.00277.00273.00275.00257007061900
2016-05-23278.00279.00276.00278.00266007368600
2016-05-20276.00281.00276.00278.00126003510400
2016-05-19277.00280.00276.00277.00205005696500
2016-05-18277.00278.00276.00278.0096002661700
2016-05-17281.00285.00276.00276.00219006144400
2016-05-16284.00290.00281.00281.00140003982400
2016-05-13288.00289.00280.00282.00122003466100
2016-05-12295.00295.00286.00290.0099002861300
2016-05-11292.00293.00288.00289.00133003852900
2016-05-10292.00300.00288.00291.005110014998900
2016-05-09285.00291.00285.00288.00121003477800
2016-05-06281.00285.00277.00284.00104002923900
2016-05-02280.00280.00271.00273.00262007199500
2016-04-28281.00282.00280.00280.00182005111000
2016-04-27283.00284.00281.00281.0094002648600
2016-04-26283.00286.00282.00283.0095002687000
2016-04-25270.00286.00269.00286.004930013829100
2016-04-22266.00271.00265.00271.0076002035700
2016-04-21266.00271.00265.00269.0076002034100
2016-04-20268.00270.00265.00265.003300881800
2016-04-19269.00270.00264.00268.003300881300
2016-04-18270.00270.00262.00263.0052001382100
2016-04-15263.00268.00261.00263.0043001132000

   ※ 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