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 |
---|---|---|---|---|---|
2010/12/30 | 615 | 648 | 585 | 607 | 1,236,300 |
2010/12/29 | 635 | 635 | 635 | 635 | 322,100 |
2010/12/28 | 533 | 535 | 519 | 535 | 490,200 |
2010/12/27 | 403 | 455 | 402 | 455 | 372,900 |
2010/12/24 | 387 | 387 | 375 | 375 | 18,700 |
2010/12/22 | 380 | 385 | 378 | 383 | 19,300 |
2010/12/21 | 381 | 385 | 379 | 381 | 18,900 |
2010/12/20 | 388 | 388 | 379 | 381 | 13,600 |
2010/12/17 | 380 | 387 | 377 | 383 | 18,600 |
2010/12/16 | 370 | 378 | 369 | 378 | 15,500 |
2010/12/15 | 372 | 374 | 369 | 371 | 14,400 |
2010/12/14 | 370 | 375 | 367 | 375 | 14,600 |
2010/12/13 | 364 | 372 | 364 | 365 | 17,300 |
2010/12/10 | 365 | 371 | 365 | 370 | 26,600 |
2010/12/09 | 369 | 372 | 368 | 371 | 11,100 |
2010/12/08 | 372 | 376 | 358 | 373 | 31,800 |
2010/12/07 | 366 | 372 | 364 | 372 | 10,100 |
2010/12/06 | 364 | 376 | 364 | 369 | 12,400 |
2010/12/03 | 374 | 374 | 363 | 363 | 12,600 |
2010/12/02 | 368 | 373 | 363 | 373 | 16,600 |
2010/12/01 | 354 | 364 | 353 | 364 | 16,300 |
2010/11/30 | 364 | 370 | 354 | 354 | 19,200 |
2010/11/29 | 353 | 364 | 353 | 361 | 18,400 |
2010/11/26 | 355 | 355 | 353 | 353 | 11,700 |
2010/11/25 | 347 | 355 | 346 | 352 | 11,300 |
2010/11/24 | 350 | 354 | 348 | 348 | 10,600 |
2010/11/22 | 352 | 355 | 352 | 355 | 8,300 |
2010/11/19 | 355 | 355 | 352 | 355 | 9,600 |
2010/11/18 | 354 | 360 | 354 | 360 | 4,300 |
2010/11/17 | 348 | 357 | 347 | 353 | 3,100 |
2010/11/16 | 350 | 356 | 350 | 351 | 6,500 |
2010/11/15 | 350 | 357 | 348 | 357 | 2,100 |
2010/11/12 | 352 | 359 | 345 | 345 | 5,100 |
2010/11/11 | 352 | 357 | 347 | 347 | 20,500 |
2010/11/10 | 333 | 357 | 333 | 357 | 34,800 |
2010/11/09 | 338 | 341 | 335 | 341 | 11,700 |
2010/11/08 | 335 | 338 | 334 | 338 | 3,700 |
2010/11/05 | 327 | 336 | 327 | 334 | 10,500 |
2010/11/04 | 328 | 329 | 322 | 323 | 8,200 |
2010/11/02 | 328 | 328 | 320 | 320 | 6,000 |
2010/11/01 | 326 | 332 | 322 | 323 | 13,800 |
2010/10/29 | 345 | 354 | 332 | 334 | 15,700 |
2010/10/28 | 345 | 360 | 338 | 360 | 19,100 |
2010/10/27 | 336 | 340 | 330 | 340 | 8,200 |
2010/10/26 | 330 | 341 | 322 | 336 | 13,400 |
2010/10/25 | 341 | 341 | 331 | 331 | 7,800 |
2010/10/22 | 342 | 350 | 342 | 344 | 4,900 |
2010/10/21 | 353 | 359 | 332 | 344 | 22,600 |
2010/10/20 | 332 | 336 | 310 | 329 | 47,800 |
2010/10/19 | 329 | 343 | 329 | 342 | 7,800 |
2010/10/18 | 329 | 344 | 329 | 333 | 6,200 |
2010/10/15 | 332 | 335 | 330 | 330 | 5,600 |
2010/10/14 | 334 | 338 | 334 | 335 | 6,400 |
2010/10/13 | 331 | 334 | 331 | 334 | 6,200 |
2010/10/12 | 345 | 345 | 331 | 331 | 11,100 |
2010/10/08 | 338 | 350 | 338 | 343 | 7,500 |
2010/10/07 | 340 | 345 | 340 | 345 | 8,300 |
2010/10/06 | 335 | 341 | 333 | 341 | 11,700 |
2010/10/05 | 342 | 345 | 331 | 338 | 14,400 |
2010/10/04 | 358 | 358 | 345 | 350 | 5,200 |
2010/10/01 | 361 | 361 | 356 | 356 | 4,300 |
2010/09/30 | 370 | 371 | 361 | 361 | 8,600 |
2010/09/29 | 366 | 372 | 365 | 370 | 9,500 |
2010/09/28 | 366 | 366 | 363 | 364 | 5,000 |
2010/09/27 | 359 | 368 | 345 | 368 | 12,300 |
2010/09/24 | 367 | 367 | 351 | 355 | 8,700 |
2010/09/22 | 373 | 373 | 359 | 359 | 5,400 |
2010/09/21 | 367 | 374 | 367 | 369 | 6,600 |
2010/09/17 | 366 | 375 | 366 | 371 | 5,100 |
2010/09/16 | 363 | 366 | 360 | 366 | 5,800 |
2010/09/15 | 353 | 374 | 352 | 365 | 10,600 |
2010/09/14 | 350 | 353 | 346 | 352 | 3,600 |
2010/09/13 | 349 | 351 | 349 | 349 | 5,100 |
2010/09/10 | 367 | 367 | 350 | 351 | 17,200 |
2010/09/09 | 348 | 352 | 341 | 347 | 4,900 |
2010/09/08 | 343 | 346 | 338 | 340 | 5,300 |
2010/09/07 | 348 | 356 | 347 | 351 | 2,700 |
2010/09/06 | 358 | 358 | 342 | 352 | 7,900 |
2010/09/03 | 335 | 345 | 334 | 342 | 8,200 |
2010/09/02 | 337 | 343 | 331 | 335 | 6,000 |
2010/09/01 | 326 | 336 | 326 | 336 | 7,900 |
2010/08/31 | 338 | 343 | 328 | 330 | 5,500 |
2010/08/30 | 362 | 364 | 343 | 344 | 17,400 |
2010/08/27 | 343 | 351 | 343 | 345 | 5,600 |
2010/08/26 | 349 | 351 | 344 | 351 | 8,900 |
2010/08/25 | 346 | 356 | 346 | 349 | 8,600 |
2010/08/24 | 343 | 347 | 340 | 345 | 6,500 |
2010/08/23 | 344 | 348 | 343 | 343 | 2,400 |
2010/08/20 | 342 | 349 | 342 | 344 | 11,200 |
2010/08/19 | 351 | 358 | 351 | 358 | 6,200 |
2010/08/18 | 360 | 360 | 345 | 359 | 3,700 |
2010/08/17 | 357 | 360 | 341 | 360 | 7,700 |
2010/08/16 | 362 | 362 | 350 | 352 | 5,700 |
2010/08/13 | 360 | 365 | 356 | 364 | 4,100 |
2010/08/12 | 350 | 366 | 350 | 363 | 8,500 |
2010/08/11 | 363 | 363 | 356 | 357 | 8,000 |
2010/08/10 | 365 | 371 | 363 | 363 | 4,200 |
2010/08/09 | 361 | 365 | 356 | 365 | 3,300 |
2010/08/06 | 370 | 371 | 363 | 363 | 7,300 |
2010/08/05 | 375 | 379 | 365 | 371 | 8,400 |
2010/08/04 | 380 | 380 | 367 | 370 | 13,000 |
2010/08/03 | 375 | 394 | 370 | 380 | 22,300 |
2010/08/02 | 378 | 386 | 372 | 374 | 7,900 |
2010/07/30 | 383 | 384 | 368 | 378 | 23,900 |
2010/07/29 | 363 | 376 | 363 | 375 | 33,100 |
2010/07/28 | 361 | 372 | 360 | 371 | 8,000 |
2010/07/27 | 369 | 371 | 361 | 365 | 4,900 |
2010/07/26 | 369 | 374 | 361 | 361 | 7,200 |
2010/07/23 | 361 | 364 | 355 | 357 | 16,400 |
2010/07/22 | 352 | 355 | 345 | 345 | 31,500 |
2010/07/21 | 367 | 369 | 364 | 364 | 3,000 |
2010/07/20 | 362 | 366 | 360 | 365 | 5,200 |
2010/07/16 | 371 | 371 | 364 | 367 | 5,500 |
2010/07/15 | 368 | 376 | 363 | 371 | 11,800 |
2010/07/14 | 372 | 376 | 368 | 368 | 7,000 |
2010/07/13 | 367 | 375 | 363 | 364 | 20,200 |
2010/07/12 | 370 | 374 | 363 | 369 | 5,000 |
2010/07/09 | 376 | 379 | 372 | 372 | 6,700 |
2010/07/08 | 373 | 382 | 371 | 377 | 15,800 |
2010/07/07 | 368 | 379 | 368 | 374 | 5,700 |
2010/07/06 | 367 | 385 | 361 | 375 | 7,300 |
2010/07/05 | 362 | 376 | 362 | 370 | 6,100 |
2010/07/02 | 368 | 376 | 368 | 370 | 8,600 |
2010/07/01 | 369 | 378 | 360 | 376 | 6,400 |
2010/06/30 | 375 | 388 | 371 | 375 | 11,700 |
2010/06/29 | 375 | 393 | 375 | 379 | 8,100 |
2010/06/28 | 387 | 389 | 378 | 379 | 4,300 |
2010/06/25 | 413 | 413 | 385 | 387 | 13,200 |
2010/06/24 | 386 | 395 | 386 | 391 | 1,600 |
2010/06/23 | 403 | 403 | 391 | 391 | 8,700 |
2010/06/22 | 408 | 408 | 403 | 407 | 2,200 |
2010/06/21 | 401 | 408 | 400 | 408 | 5,900 |
2010/06/18 | 407 | 408 | 401 | 401 | 4,200 |
2010/06/17 | 405 | 406 | 400 | 401 | 6,300 |
2010/06/16 | 410 | 411 | 402 | 405 | 4,900 |
2010/06/15 | 398 | 403 | 390 | 398 | 3,600 |
2010/06/14 | 407 | 409 | 394 | 403 | 11,200 |
2010/06/11 | 394 | 394 | 388 | 391 | 16,200 |
2010/06/10 | 389 | 389 | 378 | 381 | 3,600 |
2010/06/09 | 384 | 389 | 377 | 385 | 7,800 |
2010/06/08 | 373 | 379 | 369 | 376 | 8,900 |
2010/06/07 | 380 | 380 | 373 | 376 | 7,700 |
2010/06/04 | 391 | 393 | 389 | 390 | 3,900 |
2010/06/03 | 383 | 399 | 383 | 399 | 7,500 |
2010/06/02 | 389 | 391 | 376 | 381 | 6,500 |
2010/06/01 | 391 | 395 | 390 | 395 | 4,100 |
2010/05/31 | 401 | 402 | 388 | 398 | 9,700 |
2010/05/28 | 386 | 393 | 383 | 385 | 10,300 |
2010/05/27 | 363 | 383 | 363 | 378 | 20,500 |
2010/05/26 | 395 | 395 | 373 | 377 | 12,800 |
2010/05/25 | 396 | 396 | 367 | 379 | 22,900 |
2010/05/24 | 398 | 398 | 384 | 389 | 13,400 |
2010/05/21 | 381 | 384 | 373 | 382 | 31,300 |
2010/05/20 | 392 | 400 | 392 | 397 | 7,700 |
2010/05/19 | 400 | 402 | 395 | 400 | 32,900 |
2010/05/18 | 421 | 423 | 411 | 416 | 19,500 |
2010/05/17 | 443 | 443 | 421 | 421 | 16,400 |
2010/05/14 | 441 | 442 | 430 | 435 | 20,000 |
2010/05/13 | 423 | 454 | 423 | 440 | 51,200 |
2010/05/12 | 419 | 422 | 410 | 410 | 8,900 |
2010/05/11 | 411 | 419 | 401 | 407 | 21,300 |
2010/05/10 | 390 | 407 | 390 | 404 | 13,300 |
2010/05/07 | 399 | 405 | 391 | 392 | 24,900 |
2010/05/06 | 410 | 418 | 401 | 410 | 19,300 |
2010/04/30 | 439 | 439 | 425 | 428 | 12,800 |
2010/04/28 | 434 | 439 | 424 | 432 | 17,600 |
2010/04/27 | 443 | 444 | 440 | 442 | 19,000 |
2010/04/26 | 438 | 446 | 436 | 444 | 21,300 |
2010/04/23 | 422 | 430 | 420 | 427 | 15,400 |
2010/04/22 | 422 | 427 | 413 | 427 | 22,000 |
2010/04/21 | 421 | 430 | 421 | 422 | 13,200 |
2010/04/20 | 417 | 429 | 417 | 419 | 11,500 |
2010/04/19 | 411 | 421 | 411 | 417 | 16,700 |
2010/04/16 | 435 | 435 | 425 | 425 | 16,600 |
2010/04/15 | 436 | 447 | 431 | 439 | 17,300 |
2010/04/14 | 433 | 436 | 426 | 428 | 32,100 |
2010/04/13 | 444 | 444 | 426 | 431 | 63,300 |
2010/04/12 | 459 | 461 | 452 | 452 | 29,800 |
2010/04/09 | 461 | 461 | 445 | 451 | 28,000 |
2010/04/08 | 432 | 460 | 432 | 449 | 47,900 |
2010/04/07 | 453 | 457 | 427 | 440 | 70,700 |
2010/04/06 | 460 | 485 | 459 | 461 | 57,200 |
2010/04/05 | 452 | 460 | 447 | 459 | 81,900 |
2010/04/02 | 445 | 445 | 433 | 435 | 24,200 |
2010/04/01 | 448 | 448 | 432 | 446 | 48,900 |
2010/03/31 | 403 | 439 | 402 | 436 | 73,300 |
2010/03/30 | 406 | 407 | 394 | 407 | 24,700 |
2010/03/29 | 403 | 403 | 395 | 398 | 7,900 |
2010/03/26 | 395 | 399 | 387 | 396 | 43,000 |
2010/03/25 | 386 | 391 | 385 | 391 | 21,300 |
2010/03/24 | 391 | 391 | 380 | 386 | 12,200 |
2010/03/23 | 393 | 393 | 385 | 387 | 11,500 |
2010/03/19 | 398 | 398 | 381 | 398 | 31,100 |
2010/03/18 | 401 | 403 | 388 | 398 | 31,700 |
2010/03/17 | 397 | 399 | 378 | 399 | 41,400 |
2010/03/16 | 378 | 390 | 373 | 390 | 20,200 |
2010/03/15 | 388 | 388 | 377 | 380 | 14,800 |
2010/03/12 | 370 | 383 | 370 | 373 | 32,700 |
2010/03/11 | 379 | 385 | 374 | 377 | 21,000 |
2010/03/10 | 362 | 370 | 359 | 370 | 9,700 |
2010/03/09 | 362 | 370 | 359 | 364 | 25,300 |
2010/03/08 | 349 | 368 | 347 | 363 | 21,900 |
2010/03/05 | 339 | 342 | 337 | 341 | 8,900 |
2010/03/04 | 337 | 341 | 336 | 336 | 7,100 |
2010/03/03 | 340 | 340 | 337 | 338 | 7,900 |
2010/03/02 | 338 | 340 | 336 | 340 | 15,400 |
2010/03/01 | 335 | 345 | 335 | 338 | 13,700 |
2010/02/26 | 336 | 338 | 333 | 334 | 24,900 |
2010/02/25 | 338 | 340 | 332 | 336 | 11,500 |
2010/02/24 | 338 | 338 | 332 | 332 | 15,300 |
2010/02/23 | 331 | 333 | 331 | 331 | 9,900 |
2010/02/22 | 343 | 343 | 329 | 334 | 20,600 |
2010/02/19 | 351 | 352 | 335 | 335 | 13,700 |
2010/02/18 | 334 | 350 | 334 | 343 | 4,400 |
2010/02/17 | 339 | 347 | 330 | 337 | 17,000 |
2010/02/16 | 331 | 339 | 328 | 334 | 12,600 |
2010/02/15 | 341 | 352 | 333 | 333 | 7,300 |
2010/02/12 | 353 | 353 | 336 | 348 | 9,100 |
2010/02/10 | 349 | 349 | 334 | 337 | 14,600 |
2010/02/09 | 355 | 355 | 340 | 343 | 11,200 |
2010/02/08 | 352 | 356 | 348 | 353 | 5,700 |
2010/02/05 | 359 | 362 | 350 | 355 | 4,800 |
2010/02/04 | 370 | 373 | 364 | 367 | 7,200 |
2010/02/03 | 368 | 376 | 366 | 366 | 5,700 |
2010/02/02 | 367 | 377 | 350 | 366 | 16,400 |
2010/02/01 | 373 | 377 | 370 | 375 | 11,600 |
2010/01/29 | 386 | 386 | 377 | 377 | 21,700 |
2010/01/28 | 378 | 384 | 372 | 384 | 6,400 |
2010/01/27 | 374 | 388 | 372 | 372 | 10,400 |
2010/01/26 | 389 | 391 | 373 | 373 | 18,000 |
2010/01/25 | 372 | 383 | 372 | 373 | 27,400 |
2010/01/22 | 386 | 398 | 383 | 388 | 18,100 |
2010/01/21 | 397 | 399 | 383 | 399 | 15,500 |
2010/01/20 | 395 | 395 | 391 | 392 | 10,600 |
2010/01/19 | 394 | 394 | 384 | 388 | 6,400 |
2010/01/18 | 391 | 395 | 389 | 395 | 4,700 |
2010/01/15 | 398 | 399 | 390 | 397 | 11,800 |
2010/01/14 | 389 | 398 | 389 | 398 | 4,300 |
2010/01/13 | 394 | 400 | 388 | 388 | 9,200 |
2010/01/12 | 398 | 400 | 387 | 399 | 15,500 |
2010/01/08 | 378 | 393 | 378 | 393 | 11,000 |
2010/01/07 | 375 | 394 | 375 | 388 | 12,800 |
2010/01/06 | 364 | 373 | 362 | 372 | 3,900 |
2010/01/05 | 370 | 371 | 365 | 366 | 13,500 |
2010/01/04 | 367 | 370 | 361 | 370 | 4,800 |