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 |
---|---|---|---|---|---|
2014/12/30 | 414 | 415 | 414 | 414 | 8,300 |
2014/12/29 | 411 | 416 | 411 | 415 | 8,600 |
2014/12/26 | 407 | 410 | 403 | 410 | 6,700 |
2014/12/25 | 410 | 410 | 401 | 406 | 22,400 |
2014/12/24 | 411 | 411 | 408 | 410 | 21,400 |
2014/12/22 | 406 | 410 | 403 | 409 | 25,200 |
2014/12/19 | 405 | 408 | 402 | 407 | 8,500 |
2014/12/18 | 405 | 405 | 397 | 400 | 20,100 |
2014/12/17 | 404 | 407 | 399 | 400 | 17,800 |
2014/12/16 | 405 | 409 | 404 | 404 | 12,200 |
2014/12/15 | 415 | 416 | 411 | 412 | 14,100 |
2014/12/12 | 425 | 426 | 413 | 418 | 37,400 |
2014/12/11 | 412 | 423 | 409 | 413 | 15,900 |
2014/12/10 | 406 | 426 | 406 | 420 | 37,900 |
2014/12/09 | 419 | 428 | 415 | 422 | 53,600 |
2014/12/08 | 415 | 419 | 409 | 418 | 43,100 |
2014/12/05 | 406 | 409 | 404 | 409 | 31,300 |
2014/12/04 | 404 | 406 | 399 | 406 | 42,900 |
2014/12/03 | 405 | 405 | 399 | 404 | 35,200 |
2014/12/02 | 400 | 404 | 392 | 404 | 30,900 |
2014/12/01 | 400 | 402 | 395 | 400 | 17,000 |
2014/11/28 | 403 | 403 | 398 | 400 | 4,500 |
2014/11/27 | 404 | 404 | 398 | 398 | 10,900 |
2014/11/26 | 397 | 405 | 395 | 398 | 40,500 |
2014/11/25 | 405 | 405 | 398 | 401 | 9,600 |
2014/11/21 | 403 | 404 | 395 | 403 | 13,400 |
2014/11/20 | 401 | 405 | 401 | 403 | 6,800 |
2014/11/19 | 406 | 406 | 398 | 403 | 7,500 |
2014/11/18 | 405 | 407 | 397 | 405 | 17,600 |
2014/11/17 | 403 | 405 | 395 | 402 | 13,900 |
2014/11/14 | 407 | 407 | 395 | 405 | 14,700 |
2014/11/13 | 393 | 398 | 393 | 397 | 11,500 |
2014/11/12 | 407 | 407 | 387 | 397 | 23,600 |
2014/11/11 | 402 | 407 | 400 | 404 | 27,100 |
2014/11/10 | 392 | 402 | 392 | 401 | 7,000 |
2014/11/07 | 401 | 402 | 394 | 398 | 12,700 |
2014/11/06 | 401 | 401 | 393 | 395 | 19,900 |
2014/11/05 | 402 | 403 | 390 | 398 | 34,500 |
2014/11/04 | 401 | 407 | 390 | 400 | 42,800 |
2014/10/31 | 397 | 398 | 393 | 397 | 20,300 |
2014/10/30 | 396 | 400 | 390 | 390 | 30,500 |
2014/10/29 | 392 | 396 | 385 | 396 | 22,600 |
2014/10/28 | 393 | 394 | 388 | 389 | 7,200 |
2014/10/27 | 394 | 395 | 390 | 392 | 8,700 |
2014/10/24 | 393 | 397 | 386 | 389 | 23,200 |
2014/10/23 | 387 | 389 | 382 | 387 | 7,600 |
2014/10/22 | 380 | 388 | 377 | 388 | 23,100 |
2014/10/21 | 395 | 395 | 378 | 381 | 13,500 |
2014/10/20 | 375 | 389 | 369 | 387 | 41,600 |
2014/10/17 | 381 | 383 | 372 | 376 | 14,700 |
2014/10/16 | 382 | 387 | 378 | 384 | 98,500 |
2014/10/15 | 375 | 375 | 364 | 366 | 8,400 |
2014/10/14 | 365 | 373 | 364 | 367 | 16,400 |
2014/10/10 | 375 | 379 | 372 | 376 | 12,500 |
2014/10/09 | 385 | 385 | 380 | 381 | 12,600 |
2014/10/08 | 380 | 383 | 376 | 380 | 13,800 |
2014/10/07 | 389 | 395 | 383 | 386 | 20,600 |
2014/10/06 | 381 | 391 | 381 | 389 | 18,300 |
2014/10/03 | 380 | 385 | 379 | 380 | 5,100 |
2014/10/02 | 384 | 385 | 380 | 380 | 24,900 |
2014/10/01 | 395 | 395 | 387 | 390 | 12,200 |
2014/09/30 | 397 | 397 | 391 | 392 | 6,000 |
2014/09/29 | 399 | 400 | 395 | 397 | 4,600 |
2014/09/26 | 400 | 401 | 397 | 397 | 7,400 |
2014/09/25 | 401 | 404 | 396 | 404 | 13,000 |
2014/09/24 | 400 | 400 | 391 | 396 | 5,400 |
2014/09/22 | 403 | 403 | 395 | 395 | 7,900 |
2014/09/19 | 390 | 393 | 385 | 392 | 16,700 |
2014/09/18 | 389 | 395 | 382 | 387 | 27,800 |
2014/09/17 | 399 | 399 | 389 | 389 | 8,200 |
2014/09/16 | 404 | 404 | 392 | 395 | 12,200 |
2014/09/12 | 404 | 405 | 398 | 398 | 21,100 |
2014/09/11 | 409 | 409 | 401 | 402 | 9,700 |
2014/09/10 | 400 | 414 | 400 | 403 | 42,100 |
2014/09/09 | 400 | 410 | 398 | 402 | 18,800 |
2014/09/08 | 401 | 401 | 396 | 400 | 12,000 |
2014/09/05 | 402 | 402 | 395 | 397 | 7,400 |
2014/09/04 | 406 | 406 | 393 | 400 | 29,900 |
2014/09/03 | 398 | 418 | 392 | 398 | 101,200 |
2014/09/02 | 390 | 393 | 388 | 392 | 37,400 |
2014/09/01 | 385 | 389 | 383 | 386 | 8,200 |
2014/08/29 | 387 | 387 | 382 | 385 | 12,100 |
2014/08/28 | 394 | 394 | 385 | 387 | 8,100 |
2014/08/27 | 387 | 394 | 387 | 392 | 9,000 |
2014/08/26 | 388 | 396 | 387 | 389 | 33,600 |
2014/08/25 | 384 | 385 | 380 | 385 | 13,600 |
2014/08/22 | 378 | 378 | 377 | 378 | 8,700 |
2014/08/21 | 376 | 376 | 373 | 376 | 4,800 |
2014/08/20 | 374 | 375 | 371 | 374 | 6,100 |
2014/08/19 | 375 | 375 | 372 | 374 | 5,700 |
2014/08/18 | 372 | 373 | 372 | 373 | 5,100 |
2014/08/15 | 370 | 372 | 370 | 372 | 3,900 |
2014/08/14 | 368 | 370 | 366 | 370 | 5,300 |
2014/08/13 | 369 | 370 | 368 | 368 | 6,200 |
2014/08/12 | 370 | 372 | 370 | 370 | 6,200 |
2014/08/11 | 372 | 374 | 365 | 369 | 25,700 |
2014/08/08 | 372 | 376 | 360 | 368 | 27,100 |
2014/08/07 | 374 | 375 | 372 | 374 | 6,300 |
2014/08/06 | 377 | 378 | 374 | 376 | 8,500 |
2014/08/05 | 383 | 384 | 379 | 379 | 11,800 |
2014/08/04 | 379 | 383 | 378 | 381 | 11,700 |
2014/08/01 | 378 | 383 | 378 | 379 | 19,300 |
2014/07/31 | 383 | 384 | 382 | 382 | 7,300 |
2014/07/30 | 380 | 383 | 379 | 383 | 5,900 |
2014/07/29 | 379 | 385 | 379 | 381 | 8,500 |
2014/07/28 | 378 | 381 | 376 | 380 | 8,400 |
2014/07/25 | 378 | 379 | 376 | 378 | 10,300 |
2014/07/24 | 380 | 380 | 374 | 378 | 16,900 |
2014/07/23 | 380 | 380 | 379 | 379 | 6,500 |
2014/07/22 | 383 | 383 | 379 | 380 | 3,000 |
2014/07/18 | 383 | 383 | 377 | 378 | 11,600 |
2014/07/17 | 383 | 383 | 376 | 377 | 11,100 |
2014/07/16 | 384 | 384 | 376 | 378 | 7,700 |
2014/07/15 | 385 | 385 | 381 | 381 | 3,000 |
2014/07/14 | 385 | 385 | 377 | 379 | 9,700 |
2014/07/11 | 378 | 381 | 376 | 380 | 14,400 |
2014/07/10 | 393 | 393 | 379 | 382 | 24,300 |
2014/07/09 | 390 | 392 | 385 | 389 | 6,200 |
2014/07/08 | 393 | 394 | 390 | 392 | 17,300 |
2014/07/07 | 388 | 393 | 387 | 393 | 12,700 |
2014/07/04 | 385 | 390 | 384 | 387 | 31,700 |
2014/07/03 | 384 | 384 | 379 | 382 | 21,900 |
2014/07/02 | 381 | 386 | 381 | 384 | 13,500 |
2014/07/01 | 380 | 385 | 379 | 382 | 6,500 |
2014/06/30 | 382 | 382 | 379 | 381 | 4,500 |
2014/06/27 | 383 | 387 | 381 | 381 | 6,200 |
2014/06/26 | 390 | 394 | 383 | 384 | 9,700 |
2014/06/25 | 390 | 390 | 384 | 386 | 11,000 |
2014/06/24 | 387 | 391 | 385 | 388 | 9,800 |
2014/06/23 | 391 | 392 | 386 | 387 | 14,500 |
2014/06/20 | 390 | 394 | 387 | 391 | 26,200 |
2014/06/19 | 393 | 393 | 386 | 389 | 26,400 |
2014/06/18 | 388 | 405 | 381 | 390 | 117,100 |
2014/06/17 | 369 | 379 | 366 | 376 | 30,100 |
2014/06/16 | 371 | 371 | 367 | 367 | 6,200 |
2014/06/13 | 365 | 371 | 365 | 368 | 17,200 |
2014/06/12 | 371 | 371 | 367 | 368 | 6,700 |
2014/06/11 | 372 | 372 | 367 | 371 | 6,900 |
2014/06/10 | 366 | 373 | 365 | 368 | 12,200 |
2014/06/09 | 365 | 367 | 365 | 365 | 23,700 |
2014/06/06 | 365 | 367 | 362 | 365 | 11,300 |
2014/06/05 | 365 | 365 | 363 | 365 | 15,100 |
2014/06/04 | 365 | 365 | 363 | 365 | 7,500 |
2014/06/03 | 365 | 370 | 363 | 365 | 15,700 |
2014/06/02 | 360 | 365 | 359 | 364 | 18,100 |
2014/05/30 | 364 | 364 | 358 | 359 | 4,200 |
2014/05/29 | 360 | 365 | 358 | 361 | 5,600 |
2014/05/28 | 359 | 363 | 355 | 358 | 19,900 |
2014/05/27 | 364 | 366 | 350 | 364 | 36,200 |
2014/05/26 | 361 | 364 | 361 | 363 | 6,000 |
2014/05/23 | 358 | 359 | 356 | 359 | 5,500 |
2014/05/22 | 357 | 358 | 357 | 358 | 5,100 |
2014/05/21 | 357 | 358 | 355 | 356 | 8,300 |
2014/05/20 | 355 | 359 | 355 | 357 | 1,800 |
2014/05/19 | 357 | 360 | 355 | 355 | 2,000 |
2014/05/16 | 365 | 365 | 354 | 355 | 22,200 |
2014/05/15 | 364 | 368 | 361 | 366 | 3,200 |
2014/05/14 | 362 | 367 | 362 | 367 | 2,500 |
2014/05/13 | 358 | 365 | 358 | 365 | 10,500 |
2014/05/12 | 368 | 368 | 354 | 355 | 6,300 |
2014/05/09 | 361 | 367 | 360 | 364 | 3,000 |
2014/05/08 | 359 | 365 | 358 | 362 | 4,000 |
2014/05/07 | 360 | 361 | 357 | 358 | 16,000 |
2014/05/02 | 362 | 365 | 360 | 365 | 1,300 |
2014/05/01 | 361 | 364 | 360 | 364 | 5,400 |
2014/04/30 | 365 | 365 | 356 | 357 | 6,800 |
2014/04/28 | 359 | 369 | 359 | 363 | 5,400 |
2014/04/25 | 356 | 370 | 356 | 367 | 23,200 |
2014/04/24 | 359 | 366 | 359 | 364 | 4,200 |
2014/04/23 | 364 | 364 | 354 | 359 | 16,200 |
2014/04/22 | 363 | 363 | 361 | 361 | 10,700 |
2014/04/21 | 356 | 365 | 356 | 362 | 7,400 |
2014/04/18 | 362 | 363 | 353 | 358 | 18,500 |
2014/04/17 | 365 | 369 | 360 | 362 | 2,900 |
2014/04/16 | 359 | 363 | 359 | 362 | 4,700 |
2014/04/15 | 354 | 358 | 353 | 353 | 18,800 |
2014/04/14 | 355 | 358 | 353 | 354 | 8,800 |
2014/04/11 | 353 | 355 | 340 | 351 | 14,900 |
2014/04/10 | 360 | 365 | 357 | 359 | 9,500 |
2014/04/09 | 362 | 363 | 357 | 358 | 10,300 |
2014/04/08 | 375 | 377 | 368 | 368 | 16,000 |
2014/04/07 | 374 | 378 | 374 | 375 | 8,300 |
2014/04/04 | 381 | 386 | 381 | 383 | 9,600 |
2014/04/03 | 382 | 385 | 380 | 382 | 10,700 |
2014/04/02 | 381 | 381 | 365 | 379 | 11,100 |
2014/04/01 | 381 | 381 | 374 | 376 | 8,900 |
2014/03/31 | 379 | 380 | 372 | 376 | 13,900 |
2014/03/28 | 379 | 380 | 375 | 376 | 10,800 |
2014/03/27 | 376 | 378 | 370 | 376 | 8,600 |
2014/03/26 | 370 | 376 | 368 | 374 | 13,200 |
2014/03/25 | 370 | 370 | 363 | 366 | 13,400 |
2014/03/24 | 353 | 370 | 353 | 359 | 11,000 |
2014/03/20 | 370 | 370 | 355 | 355 | 8,200 |
2014/03/19 | 365 | 366 | 360 | 362 | 8,000 |
2014/03/18 | 360 | 366 | 358 | 364 | 8,400 |
2014/03/17 | 365 | 366 | 355 | 358 | 16,400 |
2014/03/14 | 379 | 385 | 363 | 366 | 32,300 |
2014/03/13 | 385 | 385 | 381 | 382 | 6,000 |
2014/03/12 | 384 | 391 | 383 | 384 | 8,500 |
2014/03/11 | 389 | 390 | 385 | 389 | 4,900 |
2014/03/10 | 381 | 387 | 381 | 384 | 12,300 |
2014/03/07 | 392 | 393 | 389 | 389 | 7,200 |
2014/03/06 | 390 | 392 | 390 | 391 | 6,300 |
2014/03/05 | 383 | 394 | 383 | 393 | 13,100 |
2014/03/04 | 373 | 383 | 372 | 381 | 6,800 |
2014/03/03 | 381 | 381 | 375 | 376 | 6,100 |
2014/02/28 | 386 | 389 | 384 | 385 | 10,500 |
2014/02/27 | 388 | 390 | 386 | 390 | 6,900 |
2014/02/26 | 387 | 392 | 387 | 390 | 9,400 |
2014/02/25 | 391 | 392 | 388 | 392 | 22,600 |
2014/02/24 | 385 | 392 | 382 | 388 | 10,100 |
2014/02/21 | 380 | 387 | 379 | 385 | 11,500 |
2014/02/20 | 394 | 394 | 379 | 382 | 34,300 |
2014/02/19 | 398 | 398 | 388 | 388 | 19,900 |
2014/02/18 | 389 | 393 | 386 | 390 | 26,600 |
2014/02/17 | 388 | 391 | 383 | 389 | 14,600 |
2014/02/14 | 392 | 398 | 384 | 387 | 23,900 |
2014/02/13 | 394 | 395 | 390 | 390 | 25,500 |
2014/02/12 | 386 | 390 | 386 | 389 | 18,500 |
2014/02/10 | 380 | 388 | 376 | 380 | 28,800 |
2014/02/07 | 370 | 378 | 370 | 376 | 13,500 |
2014/02/06 | 358 | 366 | 358 | 366 | 7,500 |
2014/02/05 | 353 | 365 | 353 | 361 | 28,000 |
2014/02/04 | 370 | 370 | 354 | 354 | 40,100 |
2014/02/03 | 380 | 387 | 371 | 380 | 27,800 |
2014/01/31 | 403 | 413 | 384 | 392 | 29,300 |
2014/01/30 | 391 | 398 | 387 | 395 | 28,800 |
2014/01/29 | 392 | 408 | 392 | 399 | 18,800 |
2014/01/28 | 394 | 397 | 390 | 391 | 38,600 |
2014/01/27 | 400 | 400 | 390 | 394 | 38,800 |
2014/01/24 | 418 | 418 | 408 | 410 | 39,600 |
2014/01/23 | 431 | 431 | 422 | 424 | 36,500 |
2014/01/22 | 439 | 439 | 426 | 431 | 58,200 |
2014/01/21 | 428 | 437 | 420 | 432 | 86,500 |
2014/01/20 | 403 | 430 | 403 | 426 | 73,900 |
2014/01/17 | 412 | 418 | 403 | 408 | 72,000 |
2014/01/16 | 420 | 422 | 412 | 413 | 50,300 |
2014/01/15 | 416 | 417 | 409 | 414 | 30,200 |
2014/01/14 | 415 | 420 | 407 | 411 | 101,700 |
2014/01/10 | 390 | 423 | 388 | 417 | 188,700 |
2014/01/09 | 388 | 389 | 383 | 389 | 23,700 |
2014/01/08 | 380 | 387 | 380 | 387 | 24,100 |
2014/01/07 | 383 | 383 | 380 | 381 | 5,600 |
2014/01/06 | 380 | 381 | 376 | 381 | 18,100 |