双信電機(6938)の株価時系列情報
双信電機(6938)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,366 | 1,368 | 1,344 | 1,351 | 17,000 |
| 2005/12/29 | 1,351 | 1,366 | 1,341 | 1,349 | 124,800 |
| 2005/12/28 | 1,333 | 1,355 | 1,331 | 1,338 | 136,700 |
| 2005/12/27 | 1,350 | 1,352 | 1,311 | 1,311 | 99,800 |
| 2005/12/26 | 1,350 | 1,355 | 1,335 | 1,343 | 57,100 |
| 2005/12/22 | 1,297 | 1,314 | 1,290 | 1,310 | 138,600 |
| 2005/12/21 | 1,282 | 1,289 | 1,275 | 1,285 | 97,200 |
| 2005/12/20 | 1,255 | 1,274 | 1,255 | 1,265 | 57,600 |
| 2005/12/19 | 1,275 | 1,275 | 1,250 | 1,256 | 61,200 |
| 2005/12/16 | 1,296 | 1,305 | 1,263 | 1,275 | 89,400 |
| 2005/12/15 | 1,290 | 1,337 | 1,276 | 1,276 | 78,100 |
| 2005/12/14 | 1,397 | 1,398 | 1,360 | 1,365 | 33,600 |
| 2005/12/13 | 1,360 | 1,388 | 1,356 | 1,388 | 51,900 |
| 2005/12/12 | 1,333 | 1,369 | 1,330 | 1,364 | 46,100 |
| 2005/12/09 | 1,290 | 1,332 | 1,290 | 1,329 | 40,400 |
| 2005/12/08 | 1,325 | 1,325 | 1,280 | 1,307 | 65,900 |
| 2005/12/07 | 1,341 | 1,359 | 1,315 | 1,330 | 74,000 |
| 2005/12/06 | 1,385 | 1,389 | 1,328 | 1,339 | 84,700 |
| 2005/12/05 | 1,400 | 1,414 | 1,380 | 1,396 | 67,600 |
| 2005/12/02 | 1,450 | 1,450 | 1,401 | 1,408 | 78,500 |
| 2005/12/01 | 1,428 | 1,428 | 1,391 | 1,408 | 51,200 |
| 2005/11/30 | 1,400 | 1,429 | 1,388 | 1,388 | 59,300 |
| 2005/11/29 | 1,429 | 1,442 | 1,411 | 1,411 | 191,000 |
| 2005/11/28 | 1,347 | 1,409 | 1,347 | 1,400 | 196,600 |
| 2005/11/25 | 1,300 | 1,307 | 1,270 | 1,306 | 29,100 |
| 2005/11/24 | 1,299 | 1,319 | 1,263 | 1,308 | 81,000 |
| 2005/11/22 | 1,257 | 1,282 | 1,257 | 1,272 | 25,300 |
| 2005/11/21 | 1,290 | 1,300 | 1,255 | 1,256 | 25,200 |
| 2005/11/18 | 1,305 | 1,306 | 1,276 | 1,289 | 19,400 |
| 2005/11/17 | 1,295 | 1,314 | 1,291 | 1,305 | 52,600 |
| 2005/11/16 | 1,251 | 1,278 | 1,240 | 1,278 | 30,500 |
| 2005/11/15 | 1,250 | 1,254 | 1,225 | 1,251 | 32,300 |
| 2005/11/14 | 1,232 | 1,250 | 1,232 | 1,244 | 32,300 |
| 2005/11/11 | 1,255 | 1,262 | 1,234 | 1,240 | 66,600 |
| 2005/11/10 | 1,270 | 1,299 | 1,252 | 1,275 | 37,500 |
| 2005/11/09 | 1,285 | 1,298 | 1,261 | 1,283 | 35,200 |
| 2005/11/08 | 1,325 | 1,341 | 1,261 | 1,285 | 100,800 |
| 2005/11/07 | 1,320 | 1,349 | 1,311 | 1,345 | 160,500 |
| 2005/11/04 | 1,223 | 1,295 | 1,210 | 1,289 | 174,600 |
| 2005/11/02 | 1,154 | 1,198 | 1,154 | 1,195 | 56,600 |
| 2005/11/01 | 1,150 | 1,160 | 1,150 | 1,153 | 17,900 |
| 2005/10/31 | 1,160 | 1,168 | 1,144 | 1,150 | 32,900 |
| 2005/10/28 | 1,154 | 1,156 | 1,134 | 1,144 | 36,400 |
| 2005/10/27 | 1,162 | 1,171 | 1,140 | 1,149 | 33,300 |
| 2005/10/26 | 1,125 | 1,161 | 1,120 | 1,161 | 55,300 |
| 2005/10/25 | 1,137 | 1,137 | 1,101 | 1,116 | 127,700 |
| 2005/10/24 | 1,143 | 1,143 | 1,105 | 1,117 | 89,800 |
| 2005/10/21 | 1,131 | 1,131 | 1,092 | 1,103 | 123,800 |
| 2005/10/20 | 1,154 | 1,160 | 1,134 | 1,140 | 87,200 |
| 2005/10/19 | 1,160 | 1,160 | 1,145 | 1,154 | 92,300 |
| 2005/10/18 | 1,197 | 1,197 | 1,158 | 1,167 | 102,600 |
| 2005/10/17 | 1,230 | 1,238 | 1,141 | 1,196 | 105,600 |
| 2005/10/14 | 1,240 | 1,240 | 1,200 | 1,223 | 106,800 |
| 2005/10/13 | 1,184 | 1,230 | 1,184 | 1,222 | 182,200 |
| 2005/10/12 | 1,145 | 1,190 | 1,145 | 1,184 | 190,700 |
| 2005/10/11 | 1,170 | 1,195 | 1,135 | 1,151 | 251,300 |
| 2005/10/07 | 1,330 | 1,331 | 1,130 | 1,130 | 630,800 |
| 2005/10/06 | 1,340 | 1,347 | 1,322 | 1,330 | 64,800 |
| 2005/10/05 | 1,395 | 1,395 | 1,365 | 1,380 | 86,600 |
| 2005/10/04 | 1,383 | 1,398 | 1,377 | 1,393 | 81,000 |
| 2005/10/03 | 1,340 | 1,380 | 1,340 | 1,375 | 27,300 |
| 2005/09/30 | 1,376 | 1,380 | 1,330 | 1,341 | 55,400 |
| 2005/09/29 | 1,425 | 1,430 | 1,370 | 1,371 | 53,100 |
| 2005/09/28 | 1,320 | 1,385 | 1,320 | 1,385 | 60,300 |
| 2005/09/27 | 1,355 | 1,368 | 1,318 | 1,318 | 62,700 |
| 2005/09/26 | 1,384 | 1,399 | 1,347 | 1,362 | 74,100 |
| 2005/09/22 | 1,405 | 1,405 | 1,370 | 1,375 | 65,000 |
| 2005/09/21 | 1,425 | 1,445 | 1,406 | 1,410 | 114,200 |
| 2005/09/20 | 1,400 | 1,410 | 1,379 | 1,409 | 91,300 |
| 2005/09/16 | 1,419 | 1,448 | 1,411 | 1,430 | 125,400 |
| 2005/09/15 | 1,486 | 1,510 | 1,456 | 1,479 | 78,200 |
| 2005/09/14 | 1,453 | 1,490 | 1,440 | 1,486 | 138,000 |
| 2005/09/13 | 1,488 | 1,495 | 1,473 | 1,480 | 41,400 |
| 2005/09/12 | 1,501 | 1,550 | 1,451 | 1,487 | 108,700 |
| 2005/09/09 | 1,552 | 1,598 | 1,490 | 1,500 | 490,700 |
| 2005/09/08 | 1,380 | 1,532 | 1,374 | 1,532 | 219,700 |
| 2005/09/07 | 1,315 | 1,370 | 1,285 | 1,332 | 77,800 |
| 2005/09/06 | 1,380 | 1,380 | 1,280 | 1,315 | 75,900 |
| 2005/09/05 | 1,351 | 1,400 | 1,350 | 1,380 | 93,000 |
| 2005/09/02 | 1,320 | 1,420 | 1,320 | 1,420 | 236,400 |
| 2005/09/01 | 1,270 | 1,323 | 1,260 | 1,323 | 266,000 |
| 2005/08/31 | 1,220 | 1,248 | 1,220 | 1,237 | 131,500 |
| 2005/08/30 | 1,170 | 1,210 | 1,168 | 1,209 | 98,800 |
| 2005/08/29 | 1,195 | 1,195 | 1,150 | 1,190 | 68,700 |
| 2005/08/26 | 1,180 | 1,197 | 1,177 | 1,193 | 68,800 |
| 2005/08/25 | 1,149 | 1,179 | 1,138 | 1,178 | 108,700 |
| 2005/08/24 | 1,119 | 1,150 | 1,103 | 1,145 | 143,800 |
| 2005/08/23 | 1,095 | 1,120 | 1,091 | 1,102 | 34,500 |
| 2005/08/22 | 1,085 | 1,094 | 1,085 | 1,091 | 25,200 |
| 2005/08/19 | 1,085 | 1,090 | 1,075 | 1,078 | 33,700 |
| 2005/08/18 | 1,077 | 1,092 | 1,077 | 1,085 | 27,500 |
| 2005/08/17 | 1,050 | 1,076 | 1,050 | 1,068 | 28,100 |
| 2005/08/16 | 1,055 | 1,057 | 1,046 | 1,050 | 13,500 |
| 2005/08/15 | 1,076 | 1,077 | 1,050 | 1,056 | 20,400 |
| 2005/08/12 | 1,079 | 1,091 | 1,074 | 1,074 | 11,600 |
| 2005/08/11 | 1,086 | 1,096 | 1,075 | 1,079 | 14,800 |
| 2005/08/10 | 1,070 | 1,084 | 1,060 | 1,084 | 21,500 |
| 2005/08/09 | 1,014 | 1,047 | 1,014 | 1,033 | 13,100 |
| 2005/08/08 | 1,006 | 1,017 | 989 | 1,017 | 24,500 |
| 2005/08/05 | 1,039 | 1,046 | 1,019 | 1,020 | 23,700 |
| 2005/08/04 | 1,066 | 1,078 | 1,033 | 1,039 | 18,600 |
| 2005/08/03 | 1,078 | 1,095 | 1,066 | 1,066 | 19,200 |
| 2005/08/02 | 1,050 | 1,090 | 1,050 | 1,077 | 41,200 |
| 2005/08/01 | 1,080 | 1,080 | 1,060 | 1,066 | 37,500 |
| 2005/07/29 | 1,091 | 1,104 | 1,088 | 1,089 | 31,200 |
| 2005/07/28 | 1,084 | 1,100 | 1,082 | 1,090 | 56,500 |
| 2005/07/27 | 1,137 | 1,140 | 1,111 | 1,120 | 24,900 |
| 2005/07/26 | 1,124 | 1,137 | 1,120 | 1,124 | 25,400 |
| 2005/07/25 | 1,118 | 1,119 | 1,099 | 1,104 | 27,500 |
| 2005/07/22 | 1,123 | 1,125 | 1,107 | 1,107 | 37,600 |
| 2005/07/21 | 1,150 | 1,150 | 1,130 | 1,132 | 40,600 |
| 2005/07/20 | 1,132 | 1,150 | 1,121 | 1,146 | 59,600 |
| 2005/07/19 | 1,148 | 1,148 | 1,122 | 1,132 | 35,800 |
| 2005/07/15 | 1,163 | 1,163 | 1,110 | 1,128 | 92,200 |
| 2005/07/14 | 1,177 | 1,181 | 1,156 | 1,163 | 48,500 |
| 2005/07/13 | 1,172 | 1,189 | 1,171 | 1,178 | 79,900 |
| 2005/07/12 | 1,219 | 1,219 | 1,175 | 1,175 | 47,400 |
| 2005/07/11 | 1,203 | 1,219 | 1,201 | 1,209 | 46,800 |
| 2005/07/08 | 1,195 | 1,220 | 1,190 | 1,203 | 64,300 |
| 2005/07/07 | 1,220 | 1,230 | 1,182 | 1,225 | 144,600 |
| 2005/07/06 | 1,130 | 1,245 | 1,130 | 1,235 | 282,600 |
| 2005/07/05 | 1,120 | 1,132 | 1,115 | 1,123 | 69,100 |
| 2005/07/04 | 1,097 | 1,131 | 1,081 | 1,123 | 171,000 |
| 2005/07/01 | 1,035 | 1,072 | 1,025 | 1,062 | 85,700 |
| 2005/06/30 | 1,014 | 1,027 | 1,014 | 1,019 | 21,600 |
| 2005/06/29 | 1,043 | 1,043 | 1,011 | 1,011 | 40,100 |
| 2005/06/28 | 1,025 | 1,028 | 1,009 | 1,023 | 40,400 |
| 2005/06/27 | 1,045 | 1,050 | 1,026 | 1,030 | 53,500 |
| 2005/06/24 | 1,035 | 1,047 | 1,022 | 1,047 | 135,300 |
| 2005/06/23 | 1,030 | 1,046 | 1,030 | 1,043 | 125,100 |
| 2005/06/22 | 980 | 1,023 | 980 | 1,021 | 56,600 |
| 2005/06/21 | 968 | 980 | 968 | 975 | 15,200 |
| 2005/06/20 | 975 | 975 | 960 | 966 | 38,200 |
| 2005/06/17 | 968 | 974 | 958 | 958 | 85,300 |
| 2005/06/16 | 950 | 964 | 949 | 955 | 38,600 |
| 2005/06/15 | 954 | 960 | 940 | 949 | 39,000 |
| 2005/06/14 | 941 | 949 | 936 | 936 | 44,500 |
| 2005/06/13 | 942 | 946 | 935 | 940 | 28,400 |
| 2005/06/10 | 945 | 952 | 942 | 948 | 26,200 |
| 2005/06/09 | 951 | 961 | 942 | 946 | 11,200 |
| 2005/06/08 | 959 | 960 | 945 | 956 | 17,900 |
| 2005/06/07 | 955 | 955 | 940 | 949 | 13,600 |
| 2005/06/06 | 960 | 960 | 950 | 956 | 7,000 |
| 2005/06/03 | 982 | 982 | 966 | 966 | 10,300 |
| 2005/06/02 | 982 | 988 | 976 | 984 | 15,000 |
| 2005/06/01 | 975 | 987 | 975 | 986 | 10,200 |
| 2005/05/31 | 968 | 986 | 962 | 986 | 13,800 |
| 2005/05/30 | 969 | 978 | 965 | 970 | 8,800 |
| 2005/05/27 | 959 | 970 | 956 | 964 | 3,800 |
| 2005/05/26 | 950 | 970 | 940 | 959 | 14,600 |
| 2005/05/25 | 989 | 989 | 954 | 959 | 6,700 |
| 2005/05/24 | 979 | 998 | 972 | 972 | 23,500 |
| 2005/05/23 | 980 | 980 | 970 | 979 | 9,700 |
| 2005/05/20 | 991 | 995 | 956 | 980 | 21,200 |
| 2005/05/19 | 955 | 999 | 950 | 991 | 19,600 |
| 2005/05/18 | 947 | 965 | 945 | 964 | 16,900 |
| 2005/05/17 | 955 | 955 | 930 | 931 | 36,600 |
| 2005/05/16 | 955 | 972 | 955 | 956 | 41,800 |
| 2005/05/13 | 951 | 970 | 946 | 955 | 86,200 |
| 2005/05/12 | 996 | 997 | 948 | 970 | 94,400 |
| 2005/05/11 | 1,000 | 1,000 | 991 | 995 | 46,200 |
| 2005/05/10 | 1,011 | 1,017 | 1,001 | 1,001 | 47,800 |
| 2005/05/09 | 1,027 | 1,038 | 1,020 | 1,024 | 8,900 |
| 2005/05/06 | 1,025 | 1,034 | 1,025 | 1,029 | 11,000 |
| 2005/05/02 | 1,010 | 1,024 | 1,001 | 1,023 | 18,100 |
| 2005/04/28 | 1,000 | 1,010 | 1,000 | 1,005 | 12,200 |
| 2005/04/27 | 1,010 | 1,010 | 998 | 1,000 | 31,900 |
| 2005/04/26 | 1,020 | 1,020 | 1,000 | 1,019 | 41,300 |
| 2005/04/25 | 1,024 | 1,025 | 1,016 | 1,020 | 18,000 |
| 2005/04/22 | 1,045 | 1,046 | 1,018 | 1,028 | 26,500 |
| 2005/04/21 | 1,025 | 1,038 | 1,025 | 1,026 | 14,200 |
| 2005/04/20 | 1,040 | 1,040 | 1,027 | 1,038 | 9,900 |
| 2005/04/19 | 1,032 | 1,048 | 1,018 | 1,021 | 16,300 |
| 2005/04/18 | 1,025 | 1,031 | 1,006 | 1,010 | 28,600 |
| 2005/04/15 | 1,090 | 1,090 | 1,050 | 1,055 | 24,700 |
| 2005/04/14 | 1,109 | 1,112 | 1,085 | 1,095 | 14,600 |
| 2005/04/13 | 1,125 | 1,132 | 1,111 | 1,116 | 11,400 |
| 2005/04/12 | 1,145 | 1,145 | 1,122 | 1,122 | 24,600 |
| 2005/04/11 | 1,150 | 1,150 | 1,116 | 1,118 | 28,200 |
| 2005/04/08 | 1,120 | 1,140 | 1,114 | 1,131 | 31,400 |
| 2005/04/07 | 1,110 | 1,117 | 1,105 | 1,109 | 13,400 |
| 2005/04/06 | 1,098 | 1,126 | 1,098 | 1,117 | 18,400 |
| 2005/04/05 | 1,095 | 1,105 | 1,095 | 1,098 | 32,600 |
| 2005/04/04 | 1,100 | 1,101 | 1,090 | 1,099 | 10,900 |
| 2005/04/01 | 1,117 | 1,117 | 1,094 | 1,115 | 14,300 |
| 2005/03/31 | 1,125 | 1,125 | 1,100 | 1,117 | 11,500 |
| 2005/03/30 | 1,115 | 1,124 | 1,090 | 1,111 | 11,200 |
| 2005/03/29 | 1,122 | 1,150 | 1,116 | 1,117 | 22,800 |
| 2005/03/28 | 1,116 | 1,127 | 1,099 | 1,121 | 12,500 |
| 2005/03/25 | 1,140 | 1,140 | 1,117 | 1,131 | 14,500 |
| 2005/03/24 | 1,139 | 1,160 | 1,128 | 1,140 | 32,500 |
| 2005/03/23 | 1,134 | 1,140 | 1,118 | 1,139 | 45,600 |
| 2005/03/22 | 1,129 | 1,138 | 1,127 | 1,130 | 18,600 |
| 2005/03/18 | 1,135 | 1,136 | 1,116 | 1,123 | 39,500 |
| 2005/03/17 | 1,105 | 1,146 | 1,105 | 1,137 | 74,800 |
| 2005/03/16 | 1,066 | 1,103 | 1,066 | 1,102 | 102,400 |
| 2005/03/15 | 1,151 | 1,156 | 1,060 | 1,106 | 78,400 |
| 2005/03/14 | 1,167 | 1,170 | 1,154 | 1,157 | 27,900 |
| 2005/03/11 | 1,160 | 1,170 | 1,149 | 1,154 | 62,300 |
| 2005/03/10 | 1,134 | 1,150 | 1,120 | 1,140 | 67,600 |
| 2005/03/09 | 1,130 | 1,158 | 1,112 | 1,145 | 93,700 |
| 2005/03/08 | 1,095 | 1,113 | 1,090 | 1,105 | 131,600 |
| 2005/03/07 | 1,098 | 1,100 | 1,088 | 1,093 | 39,600 |
| 2005/03/04 | 1,070 | 1,080 | 1,067 | 1,075 | 45,100 |
| 2005/03/03 | 1,079 | 1,080 | 1,064 | 1,070 | 26,500 |
| 2005/03/02 | 1,084 | 1,084 | 1,060 | 1,064 | 34,900 |
| 2005/03/01 | 1,087 | 1,088 | 1,055 | 1,064 | 56,700 |
| 2005/02/28 | 1,048 | 1,084 | 1,048 | 1,084 | 74,500 |
| 2005/02/25 | 1,040 | 1,049 | 1,035 | 1,037 | 35,800 |
| 2005/02/24 | 1,021 | 1,034 | 1,020 | 1,034 | 24,600 |
| 2005/02/23 | 1,030 | 1,037 | 1,005 | 1,020 | 53,300 |
| 2005/02/22 | 1,047 | 1,047 | 1,036 | 1,036 | 39,100 |
| 2005/02/21 | 1,043 | 1,054 | 1,036 | 1,040 | 52,600 |
| 2005/02/18 | 1,048 | 1,059 | 1,040 | 1,040 | 36,500 |
| 2005/02/17 | 1,073 | 1,073 | 1,044 | 1,046 | 80,400 |
| 2005/02/16 | 1,060 | 1,076 | 1,057 | 1,072 | 94,700 |
| 2005/02/15 | 1,055 | 1,105 | 1,047 | 1,100 | 137,800 |
| 2005/02/14 | 1,042 | 1,057 | 1,040 | 1,040 | 37,400 |
| 2005/02/10 | 1,036 | 1,043 | 1,027 | 1,033 | 56,100 |
| 2005/02/09 | 1,042 | 1,045 | 1,030 | 1,037 | 44,500 |
| 2005/02/08 | 1,038 | 1,045 | 1,026 | 1,032 | 24,900 |
| 2005/02/07 | 1,033 | 1,049 | 1,029 | 1,038 | 31,000 |
| 2005/02/04 | 1,049 | 1,050 | 1,026 | 1,028 | 31,500 |
| 2005/02/03 | 1,066 | 1,066 | 1,041 | 1,049 | 20,500 |
| 2005/02/02 | 1,057 | 1,060 | 1,046 | 1,059 | 21,800 |
| 2005/02/01 | 1,059 | 1,060 | 1,045 | 1,055 | 30,900 |
| 2005/01/31 | 1,074 | 1,084 | 1,051 | 1,070 | 33,100 |
| 2005/01/28 | 1,027 | 1,072 | 1,027 | 1,070 | 134,000 |
| 2005/01/27 | 1,025 | 1,030 | 1,022 | 1,027 | 29,700 |
| 2005/01/26 | 1,020 | 1,030 | 1,020 | 1,022 | 32,200 |
| 2005/01/25 | 1,025 | 1,025 | 1,016 | 1,019 | 26,800 |
| 2005/01/24 | 1,023 | 1,025 | 1,016 | 1,025 | 31,300 |
| 2005/01/21 | 1,040 | 1,045 | 1,030 | 1,032 | 35,200 |
| 2005/01/20 | 1,041 | 1,051 | 1,035 | 1,045 | 134,000 |
| 2005/01/19 | 1,050 | 1,055 | 1,041 | 1,041 | 37,600 |
| 2005/01/18 | 1,071 | 1,071 | 1,048 | 1,050 | 44,900 |
| 2005/01/17 | 1,080 | 1,085 | 1,065 | 1,066 | 42,500 |
| 2005/01/14 | 1,088 | 1,089 | 1,055 | 1,080 | 72,500 |
| 2005/01/13 | 1,105 | 1,115 | 1,088 | 1,094 | 76,800 |
| 2005/01/12 | 1,071 | 1,112 | 1,071 | 1,100 | 120,900 |
| 2005/01/11 | 1,033 | 1,070 | 1,024 | 1,066 | 61,000 |
| 2005/01/07 | 1,015 | 1,020 | 1,008 | 1,013 | 37,800 |
| 2005/01/06 | 1,020 | 1,020 | 1,011 | 1,011 | 23,000 |
| 2005/01/05 | 1,048 | 1,048 | 1,016 | 1,016 | 27,000 |
| 2005/01/04 | 1,028 | 1,040 | 1,022 | 1,039 | 7,100 |