[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 
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
2016-04-14264.00268.00263.00268.0064001698000
2016-04-13258.00265.00258.00261.0044001152900
2016-04-12255.00262.00255.00258.0069001787800
2016-04-11256.00259.00255.00256.003700949500
2016-04-08256.00260.00256.00256.0045001155300
2016-04-07255.00259.00255.00257.0095002435200
2016-04-06255.00259.00255.00255.0041001050800
2016-04-05257.00257.00255.00255.00172004405300
2016-04-04260.00266.00252.00259.004570011684000
2016-04-01271.00271.00262.00262.00222005871700
2016-03-31270.00273.00266.00266.0089002389400
2016-03-30275.00276.00270.00270.0066001791500
2016-03-29279.00279.00271.00278.0044001214200
2016-03-28279.00281.00273.00279.00268007381700
2016-03-25283.00283.00279.00279.0069001941100
2016-03-24282.00282.00278.00278.00156004360300
2016-03-23279.00283.00276.00280.00201005605800
2016-03-22280.00280.00274.00279.00139003839600
2016-03-18276.00280.00274.00274.00178004903300
2016-03-17284.00284.00274.00275.00231006390400
2016-03-16284.00284.00276.00276.00147004112800
2016-03-15284.00284.00279.00280.0040001122300
2016-03-14275.00283.00275.00277.00125003487400
2016-03-11273.00274.00265.00272.00264007154900
2016-03-10265.00270.00263.00265.0064001702900
2016-03-09267.00267.00264.00264.002500662900
2016-03-08268.00271.00267.00267.0040001074400
2016-03-07269.00271.00267.00267.0060001610700
2016-03-04262.00270.00261.00269.00139003684700
2016-03-03258.00262.00258.00262.0069001797400
2016-03-02256.00262.00256.00260.00146003788900
2016-03-01258.00258.00254.00255.0095002430000
2016-02-29263.00263.00258.00259.0077002012600
2016-02-26262.00264.00258.00260.0046001199100
2016-02-25264.00264.00258.00262.0098002559000
2016-02-24258.00265.00257.00257.0087002263300
2016-02-23259.00262.00257.00257.0054001394200
2016-02-22255.00260.00255.00259.00202005227300
2016-02-19255.00256.00255.00255.00113002888900
2016-02-18258.00259.00249.00254.00167004240200
2016-02-17252.00253.00250.00252.00179004492400
2016-02-16250.00259.00250.00252.00117002963300
2016-02-15252.00254.00250.00252.00238006002500
2016-02-12259.00269.00250.00250.004510011540700
2016-02-10271.00271.00261.00261.00218005726300
2016-02-09270.00271.00262.00263.00217005753800
2016-02-08268.00276.00266.00271.0062001688600
2016-02-05271.00271.00267.00267.0097002606300
2016-02-04270.00273.00270.00271.003000813200
2016-02-03273.00274.00270.00271.0056001520500
2016-02-02281.00282.00276.00277.0093002581300
2016-02-01275.00286.00273.00283.00137003834500
2016-01-29273.00277.00272.00275.0099002719900
2016-01-28279.00279.00271.00272.0055001502000
2016-01-27275.00279.00274.00278.00100002774000
2016-01-26269.00272.00269.00270.00117003156200
2016-01-25282.00282.00271.00276.00117003235200
2016-01-22267.00279.00267.00279.00122003327400
2016-01-21269.00276.00266.00266.00189005097900
2016-01-20281.00282.00276.00276.00159004432400
2016-01-19284.00286.00281.00283.0078002206600
2016-01-18280.00285.00280.00281.00103002897500
2016-01-15284.00289.00284.00287.003400971100
2016-01-14290.00290.00281.00284.00169004824500
2016-01-13290.00295.00290.00293.0070002052800
2016-01-12295.00296.00288.00288.00215006259400
2016-01-08296.00300.00296.00297.00117003480600
2016-01-07303.00303.00296.00297.00181005386900
2016-01-06303.00303.00299.00300.00168005048300
2016-01-05300.00306.00300.00303.00164004981100
2016-01-04304.00308.00302.00304.00158004806900
2015-12-30311.00312.00306.00308.00188005793800
2015-12-29300.00306.00296.00303.004550013674300
2015-12-28301.00310.00300.00307.00165005007900
2015-12-25310.00311.00298.00304.008680026592000
2015-12-24312.00314.00310.00312.0013700042681600
2015-12-22314.00315.00308.00308.008360026133800
2015-12-21318.00320.00315.00317.00258008178900
2015-12-18320.00320.00316.00317.003260010396100
2015-12-17322.00322.00317.00317.00163005208600
2015-12-16319.00322.00316.00321.00171005453100
2015-12-15318.00322.00316.00316.003930012482200
2015-12-14325.00325.00318.00319.00268008630000
2015-12-11319.00327.00318.00326.00287009209200
2015-12-10325.00327.00325.00325.00138004486800
2015-12-09330.00333.00325.00327.003850012672400
2015-12-08334.00336.00327.00330.00195006485900
2015-12-07334.00337.00331.00335.003850012866200
2015-12-04336.00338.00335.00336.00208006979200
2015-12-03339.00343.00337.00339.00163005525900

   ※ 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