6938 双信電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 421 | 426 | 421 | 426 | 2,100 | 426 |
| 2001-12-27 | 420 | 420 | 420 | 420 | 2,900 | 420 |
| 2001-12-26 | 420 | 420 | 420 | 420 | 1,100 | 420 |
| 2001-12-25 | 430 | 430 | 430 | 430 | 2,500 | 430 |
| 2001-12-21 | 430 | 431 | 430 | 430 | 17,300 | 430 |
| 2001-12-20 | 419 | 431 | 419 | 431 | 3,400 | 431 |
| 2001-12-19 | 425 | 430 | 405 | 405 | 6,800 | 405 |
| 2001-12-18 | 450 | 450 | 435 | 435 | 8,400 | 435 |
| 2001-12-17 | 461 | 461 | 450 | 450 | 10,800 | 450 |
| 2001-12-14 | 470 | 470 | 460 | 460 | 9,400 | 460 |
| 2001-12-13 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2001-12-12 | 475 | 490 | 470 | 490 | 6,500 | 490 |
| 2001-12-11 | 495 | 495 | 485 | 485 | 5,800 | 485 |
| 2001-12-10 | 480 | 495 | 480 | 480 | 1,600 | 480 |
| 2001-12-07 | 491 | 500 | 490 | 495 | 12,000 | 495 |
| 2001-12-06 | 485 | 520 | 485 | 486 | 10,400 | 486 |
| 2001-12-05 | 466 | 470 | 465 | 470 | 10,700 | 470 |
| 2001-12-04 | 481 | 481 | 462 | 462 | 7,900 | 462 |
| 2001-12-03 | 495 | 495 | 481 | 481 | 8,400 | 481 |
| 2001-11-30 | 483 | 495 | 483 | 495 | 3,300 | 495 |
| 2001-11-29 | 490 | 490 | 481 | 481 | 10,300 | 481 |
| 2001-11-28 | 481 | 490 | 481 | 490 | 3,600 | 490 |
| 2001-11-27 | 500 | 500 | 490 | 500 | 7,400 | 500 |
| 2001-11-26 | 500 | 500 | 490 | 500 | 4,000 | 500 |
| 2001-11-22 | 478 | 485 | 478 | 481 | 6,300 | 481 |
| 2001-11-21 | 490 | 490 | 485 | 488 | 2,400 | 488 |
| 2001-11-20 | 483 | 500 | 483 | 499 | 7,000 | 499 |
| 2001-11-19 | 498 | 498 | 480 | 480 | 31,500 | 480 |
| 2001-11-16 | 466 | 489 | 466 | 475 | 7,100 | 475 |
| 2001-11-15 | 466 | 475 | 457 | 465 | 10,300 | 465 |
| 2001-11-14 | 495 | 500 | 480 | 480 | 14,700 | 480 |
| 2001-11-13 | 500 | 500 | 495 | 495 | 22,100 | 495 |
| 2001-11-12 | 500 | 505 | 500 | 505 | 7,500 | 505 |
| 2001-11-09 | 503 | 504 | 500 | 500 | 7,300 | 500 |
| 2001-11-08 | 515 | 515 | 500 | 503 | 7,300 | 503 |
| 2001-11-07 | 507 | 507 | 505 | 505 | 3,600 | 505 |
| 2001-11-06 | 505 | 518 | 503 | 503 | 800 | 503 |
| 2001-11-05 | 518 | 520 | 502 | 502 | 4,400 | 502 |
| 2001-11-02 | 520 | 530 | 512 | 520 | 4,500 | 520 |
| 2001-11-01 | 516 | 516 | 506 | 516 | 2,100 | 516 |
| 2001-10-31 | 505 | 516 | 501 | 516 | 8,600 | 516 |
| 2001-10-30 | 505 | 510 | 501 | 506 | 6,500 | 506 |
| 2001-10-29 | 535 | 540 | 535 | 535 | 8,900 | 535 |
| 2001-10-26 | 547 | 557 | 535 | 535 | 7,300 | 535 |
| 2001-10-25 | 550 | 565 | 546 | 547 | 12,100 | 547 |
| 2001-10-24 | 567 | 570 | 550 | 550 | 15,600 | 550 |
| 2001-10-23 | 527 | 560 | 527 | 560 | 14,900 | 560 |
| 2001-10-22 | 572 | 572 | 512 | 522 | 6,500 | 522 |
| 2001-10-19 | 503 | 558 | 500 | 540 | 19,400 | 540 |
| 2001-10-18 | 600 | 600 | 520 | 520 | 78,300 | 520 |
| 2001-10-17 | 560 | 560 | 560 | 560 | 22,600 | 560 |
| 2001-10-16 | 484 | 489 | 470 | 480 | 10,600 | 480 |
| 2001-10-15 | 481 | 502 | 481 | 491 | 6,700 | 491 |
| 2001-10-12 | 460 | 500 | 460 | 498 | 35,300 | 498 |
| 2001-10-11 | 440 | 450 | 440 | 445 | 10,000 | 445 |
| 2001-10-10 | 445 | 445 | 440 | 440 | 1,700 | 440 |
| 2001-10-09 | 435 | 460 | 435 | 440 | 3,500 | 440 |
| 2001-10-05 | 445 | 445 | 435 | 435 | 18,600 | 435 |
| 2001-10-04 | 445 | 450 | 445 | 445 | 7,400 | 445 |
| 2001-10-03 | 423 | 432 | 423 | 430 | 4,700 | 430 |
| 2001-10-02 | 425 | 430 | 415 | 430 | 3,900 | 430 |
| 2001-10-01 | 445 | 445 | 420 | 440 | 6,100 | 440 |
| 2001-09-28 | 444 | 444 | 430 | 435 | 6,300 | 435 |
| 2001-09-27 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2001-09-26 | 451 | 451 | 430 | 443 | 5,200 | 443 |
| 2001-09-25 | 440 | 459 | 440 | 450 | 6,100 | 450 |
| 2001-09-21 | 440 | 445 | 440 | 440 | 11,800 | 440 |
| 2001-09-20 | 445 | 460 | 445 | 445 | 11,400 | 445 |
| 2001-09-19 | 494 | 494 | 474 | 475 | 9,300 | 475 |
| 2001-09-18 | 368 | 452 | 368 | 452 | 9,900 | 452 |
| 2001-09-17 | 400 | 400 | 372 | 372 | 7,700 | 372 |
| 2001-09-14 | 390 | 405 | 390 | 405 | 4,600 | 405 |
| 2001-09-13 | 370 | 390 | 365 | 390 | 14,600 | 390 |
| 2001-09-12 | 395 | 410 | 395 | 395 | 14,300 | 395 |
| 2001-09-11 | 431 | 435 | 431 | 435 | 2,500 | 435 |
| 2001-09-10 | 440 | 440 | 430 | 431 | 9,500 | 431 |
| 2001-09-07 | 460 | 460 | 443 | 443 | 12,200 | 443 |
| 2001-09-06 | 470 | 470 | 465 | 465 | 9,500 | 465 |
| 2001-09-05 | 479 | 479 | 470 | 470 | 7,700 | 470 |
| 2001-09-04 | 475 | 480 | 456 | 480 | 11,100 | 480 |
| 2001-09-03 | 500 | 510 | 488 | 488 | 64,600 | 488 |
| 2001-08-31 | 500 | 510 | 500 | 500 | 27,800 | 500 |
| 2001-08-30 | 519 | 519 | 507 | 510 | 5,400 | 510 |
| 2001-08-29 | 535 | 535 | 520 | 520 | 9,000 | 520 |
| 2001-08-28 | 540 | 540 | 530 | 532 | 12,000 | 532 |
| 2001-08-27 | 540 | 540 | 535 | 535 | 21,800 | 535 |
| 2001-08-24 | 549 | 549 | 539 | 540 | 9,800 | 540 |
| 2001-08-23 | 579 | 579 | 549 | 549 | 5,400 | 549 |
| 2001-08-22 | 541 | 541 | 535 | 539 | 19,500 | 539 |
| 2001-08-21 | 560 | 565 | 540 | 548 | 29,100 | 548 |
| 2001-08-20 | 599 | 599 | 565 | 565 | 5,500 | 565 |
| 2001-08-17 | 610 | 610 | 581 | 600 | 7,800 | 600 |
| 2001-08-16 | 560 | 600 | 560 | 600 | 14,500 | 600 |
| 2001-08-15 | 600 | 640 | 580 | 640 | 17,500 | 640 |
| 2001-08-14 | 620 | 620 | 600 | 620 | 15,000 | 620 |
| 2001-08-13 | 630 | 630 | 620 | 620 | 8,800 | 620 |
| 2001-08-10 | 622 | 624 | 620 | 620 | 12,500 | 620 |
| 2001-08-09 | 630 | 630 | 620 | 625 | 24,000 | 625 |
| 2001-08-08 | 635 | 640 | 630 | 640 | 16,500 | 640 |
| 2001-08-07 | 630 | 635 | 626 | 635 | 1,600 | 635 |
| 2001-08-06 | 635 | 635 | 628 | 635 | 2,800 | 635 |
| 2001-08-03 | 640 | 640 | 631 | 635 | 5,700 | 635 |
| 2001-08-02 | 635 | 640 | 627 | 635 | 12,800 | 635 |
| 2001-08-01 | 630 | 640 | 625 | 625 | 8,000 | 625 |
| 2001-07-31 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 2001-07-30 | 641 | 641 | 630 | 630 | 10,000 | 630 |
| 2001-07-27 | 650 | 650 | 635 | 640 | 7,000 | 640 |
| 2001-07-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-07-25 | 630 | 651 | 630 | 650 | 13,000 | 650 |
| 2001-07-24 | 650 | 660 | 650 | 660 | 8,000 | 660 |
| 2001-07-23 | 660 | 660 | 623 | 650 | 8,000 | 650 |
| 2001-07-19 | 660 | 670 | 660 | 670 | 9,000 | 670 |
| 2001-07-18 | 690 | 690 | 661 | 661 | 6,000 | 661 |
| 2001-07-17 | 675 | 700 | 675 | 700 | 14,000 | 700 |
| 2001-07-16 | 700 | 710 | 692 | 692 | 8,000 | 692 |
| 2001-07-13 | 705 | 705 | 700 | 700 | 12,000 | 700 |
| 2001-07-12 | 700 | 700 | 699 | 700 | 9,000 | 700 |
| 2001-07-11 | 690 | 700 | 675 | 675 | 16,000 | 675 |
| 2001-07-10 | 680 | 690 | 680 | 690 | 5,000 | 690 |
| 2001-07-09 | 700 | 700 | 679 | 680 | 55,000 | 680 |
| 2001-07-06 | 700 | 710 | 700 | 700 | 36,000 | 700 |
| 2001-07-05 | 701 | 703 | 701 | 701 | 6,000 | 701 |
| 2001-07-04 | 720 | 720 | 701 | 703 | 7,000 | 703 |
| 2001-07-03 | 726 | 726 | 720 | 720 | 6,000 | 720 |
| 2001-07-02 | 751 | 751 | 720 | 720 | 13,000 | 720 |
| 2001-06-29 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2001-06-28 | 736 | 740 | 735 | 740 | 7,000 | 740 |
| 2001-06-27 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 2001-06-26 | 735 | 735 | 725 | 730 | 11,000 | 730 |
| 2001-06-25 | 729 | 753 | 725 | 753 | 11,000 | 753 |
| 2001-06-22 | 730 | 730 | 720 | 729 | 9,000 | 729 |
| 2001-06-21 | 712 | 730 | 711 | 720 | 11,000 | 720 |
| 2001-06-20 | 705 | 709 | 700 | 709 | 16,000 | 709 |
| 2001-06-19 | 725 | 725 | 709 | 709 | 5,000 | 709 |
| 2001-06-18 | 720 | 730 | 700 | 725 | 12,000 | 725 |
| 2001-06-15 | 770 | 770 | 731 | 731 | 7,000 | 731 |
| 2001-06-14 | 784 | 784 | 780 | 780 | 10,000 | 780 |
| 2001-06-13 | 790 | 790 | 782 | 785 | 10,000 | 785 |
| 2001-06-12 | 800 | 800 | 792 | 792 | 8,000 | 792 |
| 2001-06-11 | 796 | 804 | 795 | 800 | 8,000 | 800 |
| 2001-06-08 | 796 | 796 | 785 | 795 | 14,000 | 795 |
| 2001-06-07 | 789 | 800 | 786 | 786 | 8,000 | 786 |
| 2001-06-06 | 789 | 799 | 789 | 799 | 5,000 | 799 |
| 2001-06-05 | 805 | 805 | 780 | 785 | 23,000 | 785 |
| 2001-06-04 | 806 | 806 | 787 | 806 | 8,000 | 806 |
| 2001-06-01 | 795 | 799 | 780 | 799 | 23,000 | 799 |
| 2001-05-31 | 810 | 820 | 796 | 796 | 14,000 | 796 |
| 2001-05-30 | 840 | 840 | 825 | 830 | 19,000 | 830 |
| 2001-05-29 | 856 | 856 | 840 | 840 | 10,000 | 840 |
| 2001-05-28 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2001-05-25 | 868 | 868 | 855 | 864 | 18,000 | 864 |
| 2001-05-24 | 880 | 880 | 865 | 865 | 9,000 | 865 |
| 2001-05-23 | 860 | 880 | 854 | 880 | 14,000 | 880 |
| 2001-05-22 | 839 | 860 | 835 | 851 | 28,000 | 851 |
| 2001-05-21 | 838 | 840 | 822 | 840 | 31,000 | 840 |
| 2001-05-18 | 853 | 853 | 840 | 841 | 37,000 | 841 |
| 2001-05-17 | 877 | 889 | 870 | 870 | 48,000 | 870 |
| 2001-05-16 | 924 | 924 | 881 | 881 | 19,000 | 881 |
| 2001-05-15 | 920 | 925 | 920 | 925 | 17,000 | 925 |
| 2001-05-14 | 929 | 930 | 922 | 925 | 11,000 | 925 |
| 2001-05-11 | 950 | 950 | 941 | 949 | 16,000 | 949 |
| 2001-05-10 | 922 | 945 | 922 | 945 | 18,000 | 945 |
| 2001-05-09 | 941 | 941 | 921 | 921 | 11,000 | 921 |
| 2001-05-08 | 949 | 949 | 931 | 931 | 28,000 | 931 |
| 2001-05-07 | 931 | 950 | 931 | 940 | 23,000 | 940 |
| 2001-05-02 | 950 | 950 | 930 | 930 | 23,000 | 930 |
| 2001-05-01 | 906 | 935 | 906 | 925 | 33,000 | 925 |
| 2001-04-27 | 899 | 910 | 895 | 910 | 21,000 | 910 |
| 2001-04-26 | 872 | 895 | 871 | 895 | 21,000 | 895 |
| 2001-04-25 | 880 | 880 | 871 | 873 | 9,000 | 873 |
| 2001-04-24 | 872 | 880 | 865 | 880 | 17,000 | 880 |
| 2001-04-23 | 896 | 896 | 890 | 890 | 12,000 | 890 |
| 2001-04-20 | 911 | 911 | 888 | 896 | 27,000 | 896 |
| 2001-04-19 | 900 | 925 | 898 | 901 | 53,000 | 901 |
| 2001-04-18 | 857 | 898 | 857 | 898 | 17,000 | 898 |
| 2001-04-17 | 870 | 870 | 855 | 855 | 11,000 | 855 |
| 2001-04-16 | 870 | 885 | 870 | 870 | 22,000 | 870 |
| 2001-04-13 | 900 | 916 | 885 | 885 | 20,000 | 885 |
| 2001-04-12 | 897 | 900 | 890 | 897 | 19,000 | 897 |
| 2001-04-11 | 870 | 890 | 870 | 890 | 20,000 | 890 |
| 2001-04-10 | 861 | 861 | 851 | 851 | 6,000 | 851 |
| 2001-04-09 | 859 | 900 | 850 | 850 | 27,000 | 850 |
| 2001-04-06 | 859 | 865 | 840 | 860 | 19,000 | 860 |
| 2001-04-05 | 845 | 845 | 822 | 826 | 12,000 | 826 |
| 2001-04-04 | 840 | 850 | 815 | 815 | 28,000 | 815 |
| 2001-04-03 | 880 | 880 | 850 | 850 | 19,000 | 850 |
| 2001-04-02 | 885 | 900 | 880 | 880 | 13,000 | 880 |
| 2001-03-30 | 881 | 909 | 881 | 885 | 14,000 | 885 |
| 2001-03-29 | 898 | 900 | 880 | 880 | 9,000 | 880 |
| 2001-03-28 | 924 | 924 | 900 | 920 | 18,000 | 920 |
| 2001-03-27 | 919 | 925 | 899 | 899 | 23,000 | 899 |
| 2001-03-26 | 881 | 918 | 880 | 918 | 43,000 | 918 |
| 2001-03-23 | 880 | 880 | 862 | 873 | 22,000 | 873 |
| 2001-03-22 | 880 | 890 | 853 | 874 | 38,000 | 874 |
| 2001-03-21 | 782 | 850 | 782 | 850 | 33,000 | 850 |
| 2001-03-19 | 785 | 795 | 785 | 785 | 29,000 | 785 |
| 2001-03-16 | 792 | 812 | 790 | 799 | 26,000 | 799 |
| 2001-03-15 | 790 | 797 | 770 | 797 | 14,000 | 797 |
| 2001-03-14 | 820 | 820 | 791 | 797 | 15,000 | 797 |
| 2001-03-13 | 800 | 800 | 770 | 800 | 36,000 | 800 |
| 2001-03-12 | 827 | 827 | 810 | 810 | 23,000 | 810 |
| 2001-03-09 | 860 | 860 | 820 | 835 | 64,000 | 835 |
| 2001-03-08 | 890 | 890 | 852 | 870 | 36,000 | 870 |
| 2001-03-07 | 910 | 929 | 859 | 880 | 79,000 | 880 |
| 2001-03-06 | 881 | 919 | 881 | 895 | 37,000 | 895 |
| 2001-03-05 | 888 | 890 | 841 | 871 | 37,000 | 871 |
| 2001-03-02 | 926 | 930 | 900 | 900 | 51,000 | 900 |
| 2001-03-01 | 916 | 950 | 914 | 916 | 66,000 | 916 |
| 2001-02-28 | 979 | 979 | 897 | 920 | 73,000 | 920 |
| 2001-02-27 | 1,011 | 1,011 | 980 | 982 | 70,000 | 982 |
| 2001-02-26 | 1,047 | 1,050 | 1,010 | 1,011 | 84,000 | 1,011 |
| 2001-02-23 | 1,101 | 1,125 | 1,050 | 1,050 | 243,000 | 1,050 |
| 2001-02-22 | 1,055 | 1,135 | 1,045 | 1,121 | 351,000 | 1,121 |
| 2001-02-21 | 1,020 | 1,129 | 1,010 | 1,095 | 427,000 | 1,095 |
| 2001-02-20 | 939 | 1,000 | 921 | 1,000 | 125,000 | 1,000 |
| 2001-02-19 | 945 | 965 | 921 | 950 | 79,000 | 950 |
| 2001-02-16 | 1,000 | 1,080 | 960 | 995 | 484,000 | 995 |
| 2001-02-15 | 1,005 | 1,005 | 1,005 | 1,005 | 156,000 | 1,005 |
| 2001-02-13 | 735 | 805 | 735 | 805 | 130,000 | 805 |
| 2001-02-09 | 711 | 720 | 705 | 705 | 16,000 | 705 |
| 2001-02-08 | 715 | 715 | 708 | 708 | 7,000 | 708 |
| 2001-02-07 | 735 | 735 | 721 | 721 | 7,000 | 721 |
| 2001-02-06 | 739 | 739 | 739 | 739 | 4,000 | 739 |
| 2001-02-05 | 750 | 750 | 739 | 739 | 23,000 | 739 |
| 2001-02-02 | 700 | 720 | 695 | 720 | 19,000 | 720 |
| 2001-02-01 | 710 | 710 | 690 | 700 | 30,000 | 700 |
| 2001-01-31 | 706 | 711 | 706 | 710 | 11,000 | 710 |
| 2001-01-30 | 705 | 705 | 700 | 702 | 15,000 | 702 |
| 2001-01-29 | 721 | 721 | 705 | 705 | 8,000 | 705 |
| 2001-01-25 | 738 | 738 | 710 | 730 | 16,000 | 730 |
| 2001-01-24 | 755 | 755 | 750 | 750 | 8,000 | 750 |
| 2001-01-23 | 759 | 759 | 750 | 755 | 10,000 | 755 |
| 2001-01-22 | 770 | 770 | 760 | 760 | 13,000 | 760 |
| 2001-01-19 | 750 | 760 | 750 | 760 | 39,000 | 760 |
| 2001-01-18 | 730 | 730 | 725 | 730 | 14,000 | 730 |
| 2001-01-17 | 730 | 730 | 720 | 720 | 5,000 | 720 |
| 2001-01-16 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 2001-01-15 | 683 | 703 | 683 | 691 | 11,000 | 691 |
| 2001-01-12 | 710 | 710 | 680 | 680 | 7,000 | 680 |
| 2001-01-11 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2001-01-10 | 750 | 750 | 745 | 745 | 9,000 | 745 |
| 2001-01-09 | 755 | 760 | 755 | 755 | 15,000 | 755 |
| 2001-01-05 | 760 | 770 | 750 | 755 | 10,000 | 755 |
| 2001-01-04 | 725 | 780 | 725 | 780 | 6,000 | 780 |
分割・併合履歴 ： なし