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 |
---|---|---|---|---|---|
2011/12/30 | 315 | 323 | 314 | 319 | 35,900 |
2011/12/29 | 316 | 318 | 315 | 317 | 20,600 |
2011/12/28 | 323 | 328 | 320 | 320 | 22,500 |
2011/12/27 | 327 | 327 | 322 | 322 | 19,800 |
2011/12/26 | 330 | 330 | 326 | 327 | 11,300 |
2011/12/22 | 337 | 337 | 325 | 329 | 20,100 |
2011/12/21 | 334 | 339 | 329 | 329 | 16,900 |
2011/12/20 | 340 | 340 | 324 | 333 | 27,300 |
2011/12/19 | 348 | 348 | 329 | 332 | 42,100 |
2011/12/16 | 350 | 350 | 342 | 348 | 7,400 |
2011/12/15 | 343 | 346 | 338 | 338 | 11,900 |
2011/12/14 | 349 | 350 | 343 | 343 | 7,500 |
2011/12/13 | 347 | 352 | 345 | 349 | 11,500 |
2011/12/12 | 352 | 354 | 348 | 350 | 6,800 |
2011/12/09 | 346 | 350 | 344 | 344 | 18,800 |
2011/12/08 | 348 | 351 | 346 | 346 | 7,100 |
2011/12/07 | 341 | 356 | 337 | 356 | 14,500 |
2011/12/06 | 363 | 363 | 339 | 342 | 23,300 |
2011/12/05 | 356 | 362 | 356 | 358 | 8,300 |
2011/12/02 | 363 | 363 | 355 | 360 | 7,000 |
2011/12/01 | 354 | 363 | 354 | 360 | 18,800 |
2011/11/30 | 354 | 368 | 335 | 353 | 24,300 |
2011/11/29 | 346 | 365 | 338 | 358 | 35,100 |
2011/11/28 | 325 | 343 | 325 | 335 | 6,300 |
2011/11/25 | 336 | 336 | 325 | 327 | 7,500 |
2011/11/24 | 338 | 339 | 323 | 328 | 17,100 |
2011/11/22 | 338 | 345 | 336 | 344 | 5,100 |
2011/11/21 | 345 | 346 | 335 | 346 | 6,300 |
2011/11/18 | 343 | 345 | 336 | 345 | 6,100 |
2011/11/17 | 344 | 346 | 338 | 346 | 7,600 |
2011/11/16 | 335 | 349 | 335 | 339 | 12,900 |
2011/11/15 | 324 | 335 | 324 | 335 | 4,200 |
2011/11/14 | 323 | 329 | 320 | 328 | 13,000 |
2011/11/11 | 328 | 330 | 325 | 329 | 7,500 |
2011/11/10 | 332 | 334 | 330 | 333 | 12,400 |
2011/11/09 | 348 | 348 | 332 | 340 | 8,900 |
2011/11/08 | 351 | 351 | 342 | 342 | 5,200 |
2011/11/07 | 351 | 351 | 347 | 351 | 8,200 |
2011/11/04 | 355 | 355 | 351 | 354 | 2,600 |
2011/11/02 | 352 | 353 | 351 | 351 | 5,000 |
2011/11/01 | 353 | 358 | 351 | 357 | 7,700 |
2011/10/31 | 359 | 360 | 350 | 356 | 18,200 |
2011/10/28 | 370 | 372 | 362 | 362 | 14,300 |
2011/10/27 | 353 | 370 | 353 | 369 | 13,900 |
2011/10/26 | 356 | 362 | 356 | 361 | 5,200 |
2011/10/25 | 370 | 370 | 359 | 368 | 4,600 |
2011/10/24 | 365 | 366 | 360 | 363 | 10,300 |
2011/10/21 | 355 | 371 | 355 | 356 | 12,500 |
2011/10/20 | 365 | 367 | 360 | 363 | 3,700 |
2011/10/19 | 375 | 375 | 366 | 371 | 5,300 |
2011/10/18 | 368 | 371 | 367 | 369 | 4,300 |
2011/10/17 | 379 | 379 | 366 | 376 | 9,500 |
2011/10/14 | 368 | 374 | 368 | 368 | 7,400 |
2011/10/13 | 370 | 374 | 367 | 374 | 11,700 |
2011/10/12 | 366 | 370 | 360 | 366 | 8,600 |
2011/10/11 | 361 | 371 | 360 | 366 | 14,700 |
2011/10/07 | 368 | 368 | 357 | 363 | 9,100 |
2011/10/06 | 365 | 365 | 353 | 360 | 8,000 |
2011/10/05 | 368 | 368 | 352 | 352 | 12,700 |
2011/10/04 | 362 | 365 | 358 | 360 | 6,300 |
2011/10/03 | 369 | 380 | 366 | 370 | 9,900 |
2011/09/30 | 390 | 390 | 366 | 385 | 9,400 |
2011/09/29 | 361 | 382 | 357 | 382 | 12,700 |
2011/09/28 | 359 | 367 | 350 | 366 | 16,000 |
2011/09/27 | 353 | 353 | 347 | 353 | 21,100 |
2011/09/26 | 370 | 370 | 347 | 347 | 19,500 |
2011/09/22 | 391 | 391 | 370 | 376 | 12,100 |
2011/09/21 | 399 | 399 | 390 | 390 | 8,000 |
2011/09/20 | 388 | 400 | 388 | 400 | 35,600 |
2011/09/16 | 378 | 388 | 375 | 388 | 11,900 |
2011/09/15 | 375 | 382 | 374 | 377 | 10,000 |
2011/09/14 | 390 | 390 | 373 | 373 | 5,600 |
2011/09/13 | 380 | 395 | 377 | 390 | 12,600 |
2011/09/12 | 387 | 387 | 379 | 383 | 5,300 |
2011/09/09 | 397 | 399 | 385 | 395 | 18,600 |
2011/09/08 | 397 | 397 | 385 | 397 | 10,400 |
2011/09/07 | 385 | 389 | 381 | 387 | 6,200 |
2011/09/06 | 395 | 395 | 378 | 382 | 16,100 |
2011/09/05 | 398 | 398 | 386 | 388 | 7,400 |
2011/09/02 | 401 | 402 | 393 | 399 | 10,500 |
2011/09/01 | 402 | 406 | 402 | 405 | 8,200 |
2011/08/31 | 410 | 414 | 402 | 402 | 30,700 |
2011/08/30 | 399 | 408 | 399 | 407 | 25,000 |
2011/08/29 | 388 | 394 | 381 | 394 | 11,800 |
2011/08/26 | 374 | 387 | 373 | 387 | 13,900 |
2011/08/25 | 375 | 393 | 373 | 373 | 28,600 |
2011/08/24 | 380 | 387 | 371 | 372 | 14,900 |
2011/08/23 | 361 | 375 | 361 | 373 | 48,400 |
2011/08/22 | 390 | 395 | 367 | 369 | 39,300 |
2011/08/19 | 399 | 402 | 394 | 398 | 14,100 |
2011/08/18 | 420 | 420 | 405 | 405 | 23,500 |
2011/08/17 | 392 | 417 | 392 | 407 | 43,200 |
2011/08/16 | 400 | 408 | 395 | 395 | 23,000 |
2011/08/15 | 402 | 402 | 393 | 395 | 19,900 |
2011/08/12 | 399 | 400 | 386 | 393 | 36,500 |
2011/08/11 | 392 | 402 | 384 | 391 | 62,100 |
2011/08/10 | 409 | 414 | 396 | 403 | 49,500 |
2011/08/09 | 388 | 415 | 376 | 395 | 83,700 |
2011/08/08 | 404 | 415 | 400 | 404 | 28,900 |
2011/08/05 | 419 | 419 | 407 | 412 | 60,100 |
2011/08/04 | 431 | 438 | 428 | 433 | 30,100 |
2011/08/03 | 434 | 437 | 429 | 432 | 31,800 |
2011/08/02 | 435 | 444 | 433 | 442 | 17,700 |
2011/08/01 | 432 | 449 | 432 | 443 | 20,300 |
2011/07/29 | 447 | 452 | 429 | 429 | 48,800 |
2011/07/28 | 461 | 467 | 455 | 463 | 40,300 |
2011/07/27 | 471 | 472 | 469 | 469 | 25,000 |
2011/07/26 | 476 | 482 | 473 | 473 | 20,700 |
2011/07/25 | 474 | 478 | 474 | 477 | 13,900 |
2011/07/22 | 483 | 484 | 473 | 479 | 27,900 |
2011/07/21 | 482 | 489 | 479 | 479 | 18,700 |
2011/07/20 | 473 | 485 | 473 | 483 | 34,200 |
2011/07/19 | 479 | 479 | 471 | 474 | 17,100 |
2011/07/15 | 474 | 481 | 474 | 481 | 15,800 |
2011/07/14 | 490 | 490 | 481 | 481 | 35,700 |
2011/07/13 | 478 | 489 | 478 | 489 | 60,300 |
2011/07/12 | 478 | 479 | 474 | 476 | 33,200 |
2011/07/11 | 480 | 485 | 478 | 484 | 37,300 |
2011/07/08 | 493 | 498 | 488 | 488 | 60,800 |
2011/07/07 | 483 | 507 | 481 | 492 | 152,300 |
2011/07/06 | 495 | 497 | 479 | 480 | 139,100 |
2011/07/05 | 496 | 504 | 492 | 492 | 95,600 |
2011/07/04 | 513 | 514 | 489 | 507 | 112,800 |
2011/07/01 | 534 | 535 | 514 | 515 | 150,400 |
2011/06/30 | 552 | 565 | 503 | 524 | 966,600 |
2011/06/29 | 470 | 502 | 462 | 502 | 460,700 |
2011/06/28 | 440 | 440 | 422 | 422 | 26,500 |
2011/06/27 | 440 | 442 | 429 | 435 | 25,300 |
2011/06/24 | 449 | 452 | 443 | 450 | 39,800 |
2011/06/23 | 442 | 449 | 436 | 441 | 19,000 |
2011/06/22 | 434 | 447 | 431 | 445 | 70,600 |
2011/06/21 | 423 | 440 | 418 | 431 | 60,100 |
2011/06/20 | 461 | 471 | 414 | 419 | 207,400 |
2011/06/17 | 395 | 455 | 392 | 438 | 246,300 |
2011/06/16 | 400 | 410 | 395 | 395 | 20,900 |
2011/06/15 | 386 | 405 | 385 | 400 | 25,000 |
2011/06/14 | 379 | 387 | 379 | 383 | 5,700 |
2011/06/13 | 380 | 392 | 376 | 381 | 15,600 |
2011/06/10 | 392 | 394 | 379 | 379 | 20,300 |
2011/06/09 | 375 | 390 | 375 | 388 | 24,200 |
2011/06/08 | 380 | 385 | 371 | 375 | 36,200 |
2011/06/07 | 381 | 385 | 379 | 383 | 21,100 |
2011/06/06 | 395 | 396 | 373 | 381 | 29,200 |
2011/06/03 | 404 | 409 | 392 | 392 | 19,700 |
2011/06/02 | 405 | 407 | 400 | 403 | 23,000 |
2011/06/01 | 415 | 419 | 407 | 415 | 11,600 |
2011/05/31 | 421 | 421 | 403 | 415 | 14,600 |
2011/05/30 | 419 | 419 | 410 | 415 | 6,800 |
2011/05/27 | 420 | 422 | 416 | 416 | 6,700 |
2011/05/26 | 425 | 435 | 420 | 420 | 8,100 |
2011/05/25 | 421 | 426 | 420 | 423 | 7,500 |
2011/05/24 | 425 | 428 | 422 | 428 | 5,500 |
2011/05/23 | 430 | 430 | 420 | 425 | 4,200 |
2011/05/20 | 425 | 430 | 416 | 430 | 8,100 |
2011/05/19 | 432 | 434 | 419 | 419 | 14,000 |
2011/05/18 | 420 | 436 | 418 | 432 | 17,100 |
2011/05/17 | 418 | 422 | 417 | 420 | 9,400 |
2011/05/16 | 416 | 426 | 415 | 424 | 16,500 |
2011/05/13 | 436 | 439 | 415 | 421 | 32,000 |
2011/05/12 | 456 | 460 | 450 | 452 | 12,000 |
2011/05/11 | 467 | 467 | 459 | 461 | 6,600 |
2011/05/10 | 462 | 463 | 457 | 463 | 8,000 |
2011/05/09 | 466 | 466 | 449 | 458 | 11,500 |
2011/05/06 | 456 | 467 | 455 | 463 | 4,900 |
2011/05/02 | 463 | 464 | 456 | 464 | 10,600 |
2011/04/28 | 460 | 460 | 451 | 459 | 13,800 |
2011/04/27 | 453 | 456 | 452 | 454 | 9,200 |
2011/04/26 | 456 | 462 | 453 | 454 | 14,300 |
2011/04/25 | 466 | 475 | 458 | 464 | 12,000 |
2011/04/22 | 469 | 469 | 461 | 466 | 6,600 |
2011/04/21 | 469 | 472 | 461 | 468 | 11,700 |
2011/04/20 | 472 | 473 | 462 | 467 | 6,900 |
2011/04/19 | 467 | 475 | 451 | 470 | 21,600 |
2011/04/18 | 454 | 483 | 452 | 475 | 23,700 |
2011/04/15 | 465 | 468 | 456 | 456 | 15,500 |
2011/04/14 | 447 | 463 | 447 | 463 | 15,900 |
2011/04/13 | 445 | 454 | 445 | 452 | 8,800 |
2011/04/12 | 458 | 470 | 446 | 449 | 32,900 |
2011/04/11 | 479 | 486 | 455 | 455 | 19,200 |
2011/04/08 | 475 | 489 | 470 | 487 | 20,800 |
2011/04/07 | 489 | 495 | 480 | 480 | 21,400 |
2011/04/06 | 492 | 497 | 477 | 489 | 45,600 |
2011/04/05 | 520 | 520 | 485 | 500 | 56,500 |
2011/04/04 | 510 | 525 | 501 | 511 | 61,900 |
2011/04/01 | 520 | 533 | 505 | 511 | 79,000 |
2011/03/31 | 520 | 532 | 506 | 520 | 165,600 |
2011/03/30 | 470 | 505 | 469 | 505 | 179,600 |
2011/03/29 | 435 | 467 | 423 | 460 | 130,000 |
2011/03/28 | 419 | 420 | 405 | 417 | 16,600 |
2011/03/25 | 422 | 423 | 401 | 412 | 26,100 |
2011/03/24 | 435 | 435 | 415 | 415 | 30,700 |
2011/03/23 | 425 | 425 | 408 | 414 | 48,100 |
2011/03/22 | 418 | 428 | 406 | 423 | 103,100 |
2011/03/18 | 355 | 386 | 355 | 386 | 113,100 |
2011/03/17 | 336 | 376 | 334 | 351 | 64,400 |
2011/03/16 | 328 | 360 | 321 | 354 | 163,400 |
2011/03/15 | 336 | 342 | 326 | 332 | 192,900 |
2011/03/14 | 407 | 447 | 406 | 406 | 167,300 |
2011/03/11 | 504 | 524 | 504 | 506 | 48,500 |
2011/03/10 | 530 | 537 | 514 | 514 | 35,400 |
2011/03/09 | 544 | 547 | 530 | 531 | 21,100 |
2011/03/08 | 542 | 546 | 532 | 539 | 11,000 |
2011/03/07 | 556 | 556 | 534 | 542 | 24,100 |
2011/03/04 | 555 | 555 | 549 | 550 | 19,900 |
2011/03/03 | 535 | 560 | 535 | 549 | 25,700 |
2011/03/02 | 537 | 548 | 526 | 539 | 42,400 |
2011/03/01 | 560 | 560 | 546 | 547 | 52,700 |
2011/02/28 | 538 | 558 | 537 | 554 | 70,800 |
2011/02/25 | 518 | 531 | 510 | 530 | 42,800 |
2011/02/24 | 539 | 539 | 515 | 523 | 52,300 |
2011/02/23 | 531 | 547 | 526 | 535 | 46,800 |
2011/02/22 | 556 | 556 | 528 | 531 | 76,200 |
2011/02/21 | 565 | 568 | 553 | 561 | 39,300 |
2011/02/18 | 571 | 571 | 558 | 564 | 39,400 |
2011/02/17 | 585 | 585 | 565 | 567 | 112,400 |
2011/02/16 | 554 | 586 | 549 | 580 | 381,300 |
2011/02/15 | 530 | 546 | 523 | 539 | 48,300 |
2011/02/14 | 538 | 538 | 522 | 522 | 47,400 |
2011/02/10 | 535 | 535 | 524 | 531 | 41,000 |
2011/02/09 | 557 | 563 | 532 | 539 | 84,100 |
2011/02/08 | 513 | 560 | 510 | 550 | 220,600 |
2011/02/07 | 500 | 514 | 499 | 512 | 47,100 |
2011/02/04 | 505 | 513 | 497 | 499 | 60,000 |
2011/02/03 | 510 | 513 | 503 | 505 | 35,300 |
2011/02/02 | 505 | 521 | 504 | 515 | 43,900 |
2011/02/01 | 532 | 532 | 497 | 506 | 34,300 |
2011/01/31 | 520 | 520 | 506 | 514 | 26,900 |
2011/01/28 | 529 | 533 | 518 | 526 | 37,800 |
2011/01/27 | 539 | 539 | 528 | 530 | 31,900 |
2011/01/26 | 524 | 531 | 516 | 525 | 56,100 |
2011/01/25 | 523 | 544 | 520 | 524 | 118,700 |
2011/01/24 | 499 | 519 | 493 | 519 | 76,800 |
2011/01/21 | 520 | 522 | 493 | 495 | 101,600 |
2011/01/20 | 528 | 528 | 516 | 521 | 88,100 |
2011/01/19 | 528 | 531 | 522 | 529 | 65,000 |
2011/01/18 | 542 | 546 | 527 | 531 | 118,700 |
2011/01/17 | 545 | 552 | 538 | 547 | 110,100 |
2011/01/14 | 538 | 575 | 538 | 555 | 167,800 |
2011/01/13 | 560 | 561 | 536 | 548 | 115,600 |
2011/01/12 | 561 | 576 | 550 | 553 | 111,800 |
2011/01/11 | 564 | 567 | 550 | 560 | 160,900 |
2011/01/07 | 585 | 590 | 570 | 574 | 118,300 |
2011/01/06 | 600 | 622 | 575 | 582 | 382,700 |
2011/01/05 | 607 | 607 | 558 | 575 | 414,400 |
2011/01/04 | 602 | 637 | 591 | 608 | 399,000 |