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 |
---|---|---|---|---|---|
2009/12/30 | 364 | 364 | 351 | 351 | 9,700 |
2009/12/29 | 356 | 359 | 355 | 356 | 3,000 |
2009/12/28 | 355 | 361 | 354 | 354 | 5,300 |
2009/12/25 | 360 | 360 | 350 | 354 | 8,700 |
2009/12/24 | 345 | 350 | 345 | 347 | 6,000 |
2009/12/22 | 345 | 350 | 342 | 342 | 12,800 |
2009/12/21 | 340 | 340 | 326 | 336 | 9,200 |
2009/12/18 | 335 | 335 | 326 | 330 | 6,300 |
2009/12/17 | 326 | 339 | 326 | 335 | 3,400 |
2009/12/16 | 327 | 339 | 325 | 331 | 12,900 |
2009/12/15 | 329 | 330 | 324 | 329 | 10,800 |
2009/12/14 | 325 | 325 | 318 | 319 | 7,800 |
2009/12/11 | 309 | 320 | 309 | 319 | 12,900 |
2009/12/10 | 313 | 319 | 308 | 308 | 8,600 |
2009/12/09 | 314 | 315 | 311 | 312 | 9,200 |
2009/12/08 | 323 | 330 | 317 | 317 | 21,300 |
2009/12/07 | 320 | 325 | 319 | 321 | 10,300 |
2009/12/04 | 340 | 340 | 319 | 320 | 25,100 |
2009/12/03 | 313 | 320 | 308 | 320 | 22,400 |
2009/12/02 | 313 | 322 | 312 | 312 | 16,000 |
2009/12/01 | 318 | 325 | 313 | 318 | 9,200 |
2009/11/30 | 308 | 313 | 301 | 313 | 10,200 |
2009/11/27 | 308 | 309 | 300 | 307 | 12,000 |
2009/11/26 | 308 | 331 | 305 | 323 | 12,200 |
2009/11/25 | 317 | 321 | 300 | 311 | 7,100 |
2009/11/24 | 304 | 317 | 304 | 312 | 16,700 |
2009/11/20 | 305 | 320 | 305 | 319 | 13,900 |
2009/11/19 | 320 | 324 | 310 | 322 | 12,100 |
2009/11/18 | 327 | 327 | 313 | 322 | 7,100 |
2009/11/17 | 313 | 328 | 313 | 328 | 8,600 |
2009/11/16 | 326 | 334 | 315 | 320 | 27,400 |
2009/11/13 | 352 | 353 | 340 | 348 | 4,700 |
2009/11/12 | 353 | 355 | 349 | 349 | 7,400 |
2009/11/11 | 352 | 359 | 351 | 351 | 10,200 |
2009/11/10 | 370 | 370 | 358 | 361 | 7,700 |
2009/11/09 | 374 | 374 | 357 | 369 | 3,800 |
2009/11/06 | 371 | 374 | 361 | 370 | 3,900 |
2009/11/05 | 380 | 380 | 368 | 370 | 5,000 |
2009/11/04 | 387 | 387 | 372 | 375 | 3,500 |
2009/11/02 | 372 | 389 | 368 | 383 | 11,200 |
2009/10/30 | 405 | 405 | 382 | 397 | 5,000 |
2009/10/29 | 376 | 400 | 375 | 400 | 15,100 |
2009/10/28 | 400 | 400 | 377 | 389 | 9,600 |
2009/10/27 | 403 | 408 | 387 | 404 | 7,700 |
2009/10/26 | 398 | 405 | 398 | 403 | 9,900 |
2009/10/23 | 404 | 404 | 390 | 400 | 8,400 |
2009/10/22 | 392 | 398 | 381 | 396 | 15,600 |
2009/10/21 | 392 | 397 | 391 | 392 | 5,100 |
2009/10/20 | 401 | 404 | 395 | 397 | 10,400 |
2009/10/19 | 381 | 395 | 381 | 395 | 7,600 |
2009/10/16 | 382 | 383 | 376 | 381 | 4,500 |
2009/10/15 | 385 | 385 | 377 | 381 | 7,500 |
2009/10/14 | 383 | 383 | 359 | 371 | 8,800 |
2009/10/13 | 385 | 386 | 376 | 383 | 6,700 |
2009/10/09 | 380 | 381 | 375 | 379 | 4,300 |
2009/10/08 | 372 | 383 | 362 | 374 | 12,900 |
2009/10/07 | 360 | 373 | 354 | 369 | 6,200 |
2009/10/06 | 359 | 369 | 359 | 365 | 5,000 |
2009/10/05 | 366 | 370 | 351 | 370 | 20,800 |
2009/10/02 | 373 | 373 | 351 | 361 | 25,100 |
2009/10/01 | 393 | 393 | 382 | 383 | 6,300 |
2009/09/30 | 395 | 395 | 385 | 394 | 11,400 |
2009/09/29 | 394 | 394 | 389 | 391 | 13,200 |
2009/09/28 | 400 | 400 | 382 | 389 | 13,700 |
2009/09/25 | 420 | 420 | 400 | 403 | 15,100 |
2009/09/24 | 389 | 410 | 389 | 408 | 17,300 |
2009/09/18 | 397 | 403 | 391 | 400 | 19,300 |
2009/09/17 | 406 | 408 | 394 | 399 | 24,300 |
2009/09/16 | 410 | 415 | 405 | 406 | 13,300 |
2009/09/15 | 411 | 422 | 406 | 406 | 12,800 |
2009/09/14 | 425 | 432 | 416 | 419 | 35,600 |
2009/09/11 | 437 | 437 | 425 | 430 | 25,400 |
2009/09/10 | 427 | 439 | 426 | 435 | 18,600 |
2009/09/09 | 429 | 436 | 417 | 417 | 17,100 |
2009/09/08 | 424 | 430 | 420 | 424 | 8,500 |
2009/09/07 | 422 | 425 | 415 | 417 | 26,200 |
2009/09/04 | 440 | 440 | 421 | 423 | 25,900 |
2009/09/03 | 445 | 449 | 435 | 441 | 19,400 |
2009/09/02 | 448 | 455 | 442 | 448 | 29,300 |
2009/09/01 | 444 | 465 | 443 | 463 | 22,900 |
2009/08/31 | 475 | 483 | 454 | 454 | 18,300 |
2009/08/28 | 485 | 487 | 469 | 470 | 68,000 |
2009/08/27 | 469 | 495 | 461 | 480 | 134,600 |
2009/08/26 | 433 | 459 | 433 | 459 | 52,300 |
2009/08/25 | 435 | 440 | 430 | 435 | 25,800 |
2009/08/24 | 422 | 441 | 420 | 441 | 39,400 |
2009/08/21 | 433 | 433 | 416 | 418 | 21,400 |
2009/08/20 | 428 | 430 | 410 | 428 | 26,500 |
2009/08/19 | 432 | 440 | 421 | 430 | 36,200 |
2009/08/18 | 433 | 440 | 426 | 428 | 25,500 |
2009/08/17 | 442 | 450 | 426 | 445 | 100,600 |
2009/08/14 | 406 | 465 | 406 | 441 | 215,100 |
2009/08/13 | 401 | 401 | 391 | 396 | 25,100 |
2009/08/12 | 400 | 402 | 391 | 396 | 8,400 |
2009/08/11 | 399 | 403 | 391 | 403 | 19,100 |
2009/08/10 | 406 | 406 | 392 | 398 | 22,600 |
2009/08/07 | 398 | 402 | 387 | 391 | 34,000 |
2009/08/06 | 391 | 400 | 390 | 400 | 16,900 |
2009/08/05 | 404 | 404 | 391 | 393 | 10,500 |
2009/08/04 | 405 | 408 | 398 | 405 | 24,800 |
2009/08/03 | 389 | 405 | 384 | 402 | 35,100 |
2009/07/31 | 405 | 405 | 389 | 390 | 55,700 |
2009/07/30 | 405 | 414 | 390 | 405 | 71,200 |
2009/07/29 | 389 | 408 | 380 | 405 | 114,600 |
2009/07/28 | 378 | 390 | 372 | 379 | 41,000 |
2009/07/27 | 363 | 375 | 362 | 374 | 33,800 |
2009/07/24 | 370 | 370 | 359 | 362 | 22,600 |
2009/07/23 | 359 | 366 | 351 | 357 | 25,500 |
2009/07/22 | 347 | 366 | 347 | 357 | 24,600 |
2009/07/21 | 336 | 354 | 336 | 346 | 10,800 |
2009/07/17 | 339 | 346 | 337 | 340 | 8,700 |
2009/07/16 | 349 | 349 | 340 | 340 | 13,300 |
2009/07/15 | 330 | 342 | 329 | 336 | 11,000 |
2009/07/14 | 328 | 330 | 325 | 330 | 13,200 |
2009/07/13 | 320 | 331 | 311 | 323 | 26,600 |
2009/07/10 | 332 | 340 | 328 | 330 | 23,700 |
2009/07/09 | 343 | 346 | 339 | 342 | 23,200 |
2009/07/08 | 359 | 361 | 338 | 346 | 34,900 |
2009/07/07 | 385 | 386 | 368 | 373 | 20,400 |
2009/07/06 | 379 | 384 | 370 | 384 | 14,700 |
2009/07/03 | 376 | 380 | 375 | 378 | 16,000 |
2009/07/02 | 390 | 390 | 380 | 381 | 11,100 |
2009/07/01 | 392 | 394 | 381 | 385 | 30,500 |
2009/06/30 | 388 | 389 | 381 | 382 | 14,500 |
2009/06/29 | 377 | 387 | 376 | 387 | 16,500 |
2009/06/26 | 375 | 377 | 371 | 376 | 11,000 |
2009/06/25 | 371 | 376 | 367 | 375 | 17,500 |
2009/06/24 | 365 | 369 | 363 | 367 | 10,900 |
2009/06/23 | 365 | 370 | 363 | 364 | 16,300 |
2009/06/22 | 370 | 371 | 363 | 366 | 14,200 |
2009/06/19 | 371 | 375 | 367 | 367 | 13,600 |
2009/06/18 | 382 | 382 | 368 | 372 | 19,200 |
2009/06/17 | 367 | 382 | 367 | 378 | 18,000 |
2009/06/16 | 380 | 382 | 366 | 373 | 24,400 |
2009/06/15 | 380 | 399 | 380 | 392 | 26,300 |
2009/06/12 | 378 | 386 | 378 | 381 | 41,700 |
2009/06/11 | 379 | 386 | 371 | 378 | 23,500 |
2009/06/10 | 376 | 380 | 360 | 379 | 51,700 |
2009/06/09 | 386 | 387 | 375 | 380 | 28,000 |
2009/06/08 | 398 | 400 | 387 | 387 | 39,200 |
2009/06/05 | 387 | 390 | 377 | 383 | 60,000 |
2009/06/04 | 376 | 380 | 371 | 380 | 40,900 |
2009/06/03 | 380 | 388 | 364 | 381 | 139,500 |
2009/06/02 | 352 | 396 | 348 | 385 | 340,600 |
2009/06/01 | 313 | 337 | 312 | 337 | 106,600 |
2009/05/29 | 300 | 308 | 299 | 308 | 85,700 |
2009/05/28 | 296 | 296 | 288 | 295 | 142,600 |
2009/05/27 | 292 | 298 | 290 | 298 | 79,900 |
2009/05/26 | 290 | 291 | 286 | 288 | 66,300 |
2009/05/25 | 289 | 290 | 281 | 283 | 64,000 |
2009/05/22 | 287 | 288 | 282 | 284 | 24,000 |
2009/05/21 | 285 | 286 | 283 | 285 | 12,400 |
2009/05/20 | 284 | 288 | 279 | 285 | 28,500 |
2009/05/19 | 284 | 284 | 279 | 280 | 42,600 |
2009/05/18 | 291 | 292 | 279 | 279 | 70,500 |
2009/05/15 | 292 | 299 | 291 | 291 | 18,500 |
2009/05/14 | 297 | 297 | 291 | 291 | 32,000 |
2009/05/13 | 300 | 300 | 292 | 294 | 27,400 |
2009/05/12 | 297 | 304 | 293 | 297 | 37,200 |
2009/05/11 | 325 | 325 | 296 | 297 | 59,500 |
2009/05/08 | 293 | 295 | 289 | 290 | 25,400 |
2009/05/07 | 291 | 302 | 286 | 297 | 28,700 |
2009/05/01 | 283 | 292 | 280 | 280 | 9,400 |
2009/04/30 | 289 | 294 | 284 | 287 | 10,900 |
2009/04/28 | 288 | 294 | 286 | 286 | 15,000 |
2009/04/27 | 292 | 292 | 288 | 291 | 6,900 |
2009/04/24 | 292 | 292 | 286 | 292 | 11,300 |
2009/04/23 | 290 | 291 | 283 | 290 | 7,200 |
2009/04/22 | 291 | 291 | 282 | 282 | 10,000 |
2009/04/21 | 291 | 291 | 283 | 283 | 7,300 |
2009/04/20 | 292 | 292 | 287 | 292 | 5,600 |
2009/04/17 | 292 | 292 | 288 | 288 | 16,400 |
2009/04/16 | 292 | 292 | 289 | 291 | 6,000 |
2009/04/15 | 292 | 292 | 288 | 291 | 9,500 |
2009/04/14 | 297 | 297 | 289 | 289 | 10,000 |
2009/04/13 | 292 | 295 | 290 | 292 | 33,300 |
2009/04/10 | 310 | 310 | 292 | 294 | 30,500 |
2009/04/09 | 289 | 306 | 289 | 304 | 24,800 |
2009/04/08 | 292 | 292 | 286 | 288 | 14,900 |
2009/04/07 | 292 | 296 | 292 | 293 | 18,500 |
2009/04/06 | 290 | 292 | 287 | 292 | 20,200 |
2009/04/03 | 293 | 293 | 289 | 291 | 12,600 |
2009/04/02 | 289 | 293 | 283 | 288 | 8,600 |
2009/04/01 | 288 | 292 | 284 | 292 | 2,100 |
2009/03/31 | 295 | 295 | 290 | 290 | 6,700 |
2009/03/30 | 295 | 295 | 288 | 294 | 15,600 |
2009/03/27 | 297 | 299 | 290 | 293 | 12,300 |
2009/03/26 | 298 | 298 | 293 | 296 | 6,300 |
2009/03/25 | 295 | 298 | 293 | 298 | 10,600 |
2009/03/24 | 294 | 299 | 293 | 299 | 12,000 |
2009/03/23 | 288 | 290 | 280 | 287 | 7,200 |
2009/03/19 | 291 | 291 | 270 | 273 | 15,000 |
2009/03/18 | 286 | 288 | 277 | 286 | 11,100 |
2009/03/17 | 287 | 289 | 277 | 289 | 5,400 |
2009/03/16 | 285 | 285 | 276 | 282 | 8,800 |
2009/03/13 | 270 | 281 | 270 | 279 | 19,600 |
2009/03/12 | 279 | 281 | 265 | 270 | 10,600 |
2009/03/11 | 271 | 281 | 266 | 280 | 7,000 |
2009/03/10 | 265 | 270 | 260 | 262 | 4,700 |
2009/03/09 | 268 | 271 | 266 | 267 | 10,800 |
2009/03/06 | 285 | 289 | 267 | 267 | 17,800 |
2009/03/05 | 290 | 290 | 270 | 270 | 14,400 |
2009/03/04 | 282 | 287 | 275 | 283 | 5,900 |
2009/03/03 | 276 | 282 | 276 | 282 | 4,900 |
2009/03/02 | 291 | 293 | 288 | 290 | 3,200 |
2009/02/27 | 293 | 293 | 285 | 291 | 6,000 |
2009/02/26 | 290 | 290 | 281 | 290 | 10,000 |
2009/02/25 | 296 | 296 | 283 | 284 | 4,400 |
2009/02/24 | 280 | 285 | 279 | 279 | 6,300 |
2009/02/23 | 277 | 284 | 277 | 284 | 1,800 |
2009/02/20 | 285 | 285 | 277 | 277 | 12,000 |
2009/02/19 | 276 | 285 | 276 | 285 | 8,600 |
2009/02/18 | 277 | 282 | 277 | 278 | 5,900 |
2009/02/17 | 278 | 279 | 276 | 277 | 9,900 |
2009/02/16 | 275 | 282 | 270 | 282 | 12,300 |
2009/02/13 | 276 | 277 | 275 | 275 | 21,100 |
2009/02/12 | 276 | 277 | 276 | 277 | 8,400 |
2009/02/10 | 275 | 279 | 274 | 276 | 6,500 |
2009/02/09 | 272 | 280 | 272 | 273 | 3,500 |
2009/02/06 | 279 | 283 | 277 | 280 | 12,100 |
2009/02/05 | 270 | 279 | 269 | 271 | 7,000 |
2009/02/04 | 275 | 280 | 273 | 275 | 22,100 |
2009/02/03 | 276 | 285 | 276 | 278 | 3,300 |
2009/02/02 | 273 | 286 | 271 | 286 | 8,400 |
2009/01/30 | 285 | 286 | 280 | 283 | 17,900 |
2009/01/29 | 290 | 290 | 286 | 290 | 6,100 |
2009/01/28 | 288 | 289 | 286 | 289 | 2,600 |
2009/01/27 | 283 | 290 | 281 | 290 | 9,000 |
2009/01/26 | 286 | 288 | 283 | 286 | 5,500 |
2009/01/23 | 295 | 295 | 283 | 286 | 6,500 |
2009/01/22 | 291 | 293 | 283 | 288 | 12,500 |
2009/01/21 | 295 | 295 | 287 | 288 | 8,700 |
2009/01/20 | 293 | 294 | 291 | 291 | 3,400 |
2009/01/19 | 298 | 298 | 292 | 298 | 7,400 |
2009/01/16 | 291 | 297 | 291 | 297 | 5,500 |
2009/01/15 | 292 | 300 | 292 | 294 | 9,800 |
2009/01/14 | 291 | 298 | 291 | 297 | 2,700 |
2009/01/13 | 296 | 300 | 290 | 294 | 17,400 |
2009/01/09 | 300 | 305 | 296 | 301 | 34,800 |
2009/01/08 | 297 | 300 | 295 | 299 | 12,200 |
2009/01/07 | 295 | 300 | 295 | 298 | 25,100 |
2009/01/06 | 289 | 294 | 289 | 293 | 14,900 |
2009/01/05 | 287 | 294 | 287 | 291 | 5,200 |