6938 双信電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,025	1,028	1,005	1,028	21,200	1,028
2004-12-29	1,011	1,020	1,005	1,005	19,100	1,005
2004-12-28	1,016	1,016	997	1,005	28,700	1,005
2004-12-27	1,002	1,022	1,001	1,015	23,400	1,015
2004-12-24	1,034	1,045	1,000	1,000	50,700	1,000
2004-12-22	1,040	1,045	1,015	1,034	31,100	1,034
2004-12-21	1,001	1,050	1,000	1,047	36,700	1,047
2004-12-20	991	1,001	990	1,001	18,800	1,001
2004-12-17	999	1,001	985	991	26,800	991
2004-12-16	1,010	1,016	980	1,002	33,400	1,002
2004-12-15	1,020	1,030	1,020	1,020	17,200	1,020
2004-12-14	1,025	1,045	1,016	1,040	13,000	1,040
2004-12-13	1,024	1,030	1,016	1,016	14,300	1,016
2004-12-10	1,040	1,040	1,023	1,024	31,100	1,024
2004-12-09	1,025	1,040	1,023	1,023	11,200	1,023
2004-12-08	1,049	1,049	1,015	1,028	20,400	1,028
2004-12-07	1,070	1,085	1,051	1,051	9,800	1,051
2004-12-06	1,075	1,075	1,060	1,062	12,800	1,062
2004-12-03	1,068	1,073	1,060	1,067	11,200	1,067
2004-12-02	1,052	1,073	1,052	1,069	4,900	1,069
2004-12-01	1,072	1,072	1,035	1,041	14,200	1,041
2004-11-30	1,050	1,050	1,020	1,050	20,000	1,050
2004-11-29	1,015	1,049	1,015	1,022	18,400	1,022
2004-11-26	1,036	1,045	1,012	1,012	52,300	1,012
2004-11-25	1,057	1,066	1,031	1,031	28,700	1,031
2004-11-24	1,097	1,110	1,063	1,066	6,100	1,066
2004-11-22	1,053	1,100	1,050	1,100	14,400	1,100
2004-11-19	1,147	1,147	1,110	1,113	6,500	1,113
2004-11-18	1,131	1,157	1,131	1,145	9,000	1,145
2004-11-17	1,145	1,146	1,108	1,131	12,400	1,131
2004-11-16	1,150	1,160	1,140	1,146	31,100	1,146
2004-11-15	1,126	1,145	1,115	1,145	45,700	1,145
2004-11-12	1,145	1,145	1,109	1,128	35,600	1,128
2004-11-11	1,150	1,183	1,150	1,155	25,200	1,155
2004-11-10	1,159	1,159	1,146	1,146	21,500	1,146
2004-11-09	1,151	1,151	1,140	1,143	16,700	1,143
2004-11-08	1,150	1,159	1,123	1,141	25,700	1,141
2004-11-05	1,090	1,130	1,090	1,120	27,200	1,120
2004-11-04	1,070	1,100	1,065	1,072	24,800	1,072
2004-11-02	1,081	1,081	1,040	1,050	18,800	1,050
2004-11-01	1,070	1,090	1,050	1,082	14,400	1,082
2004-10-29	1,100	1,100	1,054	1,070	22,200	1,070
2004-10-28	1,030	1,100	1,030	1,099	26,200	1,099
2004-10-27	1,012	1,028	1,012	1,018	8,700	1,018
2004-10-26	1,020	1,030	1,005	1,009	18,100	1,009
2004-10-25	1,030	1,040	1,003	1,003	20,700	1,003
2004-10-22	1,050	1,050	1,025	1,040	24,400	1,040
2004-10-21	1,058	1,075	1,040	1,055	16,600	1,055
2004-10-20	1,090	1,090	1,060	1,067	19,200	1,067
2004-10-19	1,100	1,131	1,082	1,095	23,000	1,095
2004-10-18	1,125	1,150	1,110	1,110	4,700	1,110
2004-10-15	1,129	1,140	1,115	1,124	9,400	1,124
2004-10-14	1,165	1,179	1,150	1,150	7,200	1,150
2004-10-13	1,164	1,179	1,164	1,179	2,200	1,179
2004-10-12	1,188	1,195	1,162	1,162	6,400	1,162
2004-10-08	1,240	1,240	1,212	1,212	8,700	1,212
2004-10-07	1,230	1,239	1,210	1,210	13,200	1,210
2004-10-06	1,183	1,205	1,182	1,205	25,400	1,205
2004-10-05	1,180	1,186	1,179	1,180	4,300	1,180
2004-10-04	1,157	1,195	1,157	1,179	9,400	1,179
2004-10-01	1,171	1,171	1,158	1,158	2,100	1,158
2004-09-30	1,184	1,184	1,151	1,152	7,400	1,152
2004-09-29	1,101	1,124	1,090	1,124	14,100	1,124
2004-09-28	1,140	1,140	1,110	1,110	19,000	1,110
2004-09-27	1,145	1,180	1,126	1,152	39,900	1,152
2004-09-24	1,234	1,235	1,201	1,230	13,900	1,230
2004-09-22	1,270	1,270	1,210	1,235	31,900	1,235
2004-09-21	1,282	1,283	1,270	1,270	17,800	1,270
2004-09-17	1,300	1,300	1,287	1,292	9,500	1,292
2004-09-16	1,299	1,320	1,299	1,300	10,800	1,300
2004-09-15	1,336	1,337	1,301	1,301	20,900	1,301
2004-09-14	1,303	1,330	1,301	1,330	43,300	1,330
2004-09-13	1,284	1,290	1,281	1,285	38,100	1,285
2004-09-10	1,295	1,295	1,280	1,284	34,500	1,284
2004-09-09	1,300	1,301	1,290	1,295	9,900	1,295
2004-09-08	1,331	1,331	1,310	1,310	13,300	1,310
2004-09-07	1,322	1,331	1,307	1,331	23,100	1,331
2004-09-06	1,350	1,363	1,331	1,331	11,800	1,331
2004-09-03	1,361	1,380	1,329	1,355	15,500	1,355
2004-09-02	1,390	1,390	1,353	1,365	18,700	1,365
2004-09-01	1,319	1,370	1,318	1,370	67,100	1,370
2004-08-31	1,300	1,320	1,291	1,297	8,000	1,297
2004-08-30	1,323	1,335	1,300	1,300	9,000	1,300
2004-08-27	1,300	1,322	1,300	1,322	12,800	1,322
2004-08-26	1,300	1,310	1,295	1,310	21,000	1,310
2004-08-25	1,316	1,316	1,280	1,300	11,900	1,300
2004-08-24	1,305	1,320	1,290	1,316	9,900	1,316
2004-08-23	1,345	1,350	1,320	1,320	17,700	1,320
2004-08-20	1,277	1,310	1,277	1,309	17,900	1,309
2004-08-19	1,241	1,275	1,241	1,270	10,200	1,270
2004-08-18	1,240	1,254	1,230	1,239	15,800	1,239
2004-08-17	1,237	1,270	1,233	1,240	12,300	1,240
2004-08-16	1,269	1,269	1,213	1,246	19,800	1,246
2004-08-13	1,288	1,288	1,230	1,232	20,000	1,232
2004-08-12	1,270	1,299	1,270	1,288	20,000	1,288
2004-08-11	1,294	1,294	1,240	1,270	35,400	1,270
2004-08-10	1,209	1,229	1,202	1,229	13,800	1,229
2004-08-09	1,215	1,237	1,180	1,205	26,600	1,205
2004-08-06	1,239	1,240	1,220	1,230	24,500	1,230
2004-08-05	1,250	1,260	1,212	1,250	17,100	1,250
2004-08-04	1,270	1,270	1,195	1,250	88,700	1,250
2004-08-03	1,340	1,340	1,263	1,277	23,700	1,277
2004-08-02	1,370	1,370	1,315	1,335	20,700	1,335
2004-07-30	1,365	1,400	1,351	1,365	31,600	1,365
2004-07-29	1,412	1,413	1,365	1,365	13,900	1,365
2004-07-28	1,415	1,445	1,410	1,424	29,900	1,424
2004-07-27	1,459	1,468	1,441	1,446	10,800	1,446
2004-07-26	1,465	1,475	1,450	1,460	11,600	1,460
2004-07-23	1,538	1,538	1,490	1,490	6,500	1,490
2004-07-22	1,515	1,519	1,480	1,500	3,000	1,500
2004-07-21	1,541	1,541	1,500	1,511	8,500	1,511
2004-07-20	1,490	1,492	1,470	1,471	7,800	1,471
2004-07-16	1,492	1,493	1,460	1,492	33,600	1,492
2004-07-15	1,510	1,515	1,492	1,492	51,100	1,492
2004-07-14	1,570	1,571	1,511	1,511	27,700	1,511
2004-07-13	1,600	1,600	1,570	1,579	15,000	1,579
2004-07-12	1,568	1,630	1,568	1,597	14,900	1,597
2004-07-09	1,531	1,568	1,529	1,568	20,800	1,568
2004-07-08	1,566	1,590	1,521	1,540	36,800	1,540
2004-07-07	1,536	1,577	1,535	1,565	22,900	1,565
2004-07-06	1,615	1,630	1,590	1,593	40,700	1,593
2004-07-05	1,710	1,711	1,637	1,640	33,800	1,640
2004-07-02	1,678	1,716	1,678	1,700	26,600	1,700
2004-07-01	1,637	1,735	1,637	1,716	74,300	1,716
2004-06-30	1,639	1,639	1,620	1,637	26,600	1,637
2004-06-29	1,600	1,650	1,596	1,609	35,300	1,609
2004-06-28	1,549	1,600	1,543	1,596	36,000	1,596
2004-06-25	1,531	1,538	1,510	1,521	23,800	1,521
2004-06-24	1,558	1,568	1,450	1,501	52,500	1,501
2004-06-23	1,500	1,600	1,450	1,570	70,200	1,570
2004-06-22	1,502	1,550	1,493	1,494	46,200	1,494
2004-06-21	1,501	1,517	1,501	1,509	42,100	1,509
2004-06-18	1,558	1,558	1,507	1,518	41,200	1,518
2004-06-17	1,597	1,597	1,530	1,559	36,900	1,559
2004-06-16	1,630	1,630	1,580	1,596	34,600	1,596
2004-06-15	1,649	1,649	1,612	1,626	15,100	1,626
2004-06-14	1,650	1,668	1,632	1,634	26,300	1,634
2004-06-11	1,660	1,665	1,601	1,645	41,800	1,645
2004-06-10	1,655	1,680	1,650	1,660	41,300	1,660
2004-06-09	1,680	1,699	1,664	1,685	8,800	1,685
2004-06-08	1,661	1,694	1,661	1,679	8,100	1,679
2004-06-07	1,684	1,698	1,647	1,669	11,200	1,669
2004-06-04	1,650	1,665	1,620	1,665	14,100	1,665
2004-06-03	1,688	1,720	1,602	1,650	15,800	1,650
2004-06-02	1,700	1,725	1,690	1,696	12,500	1,696
2004-06-01	1,720	1,732	1,709	1,732	21,100	1,732
2004-05-31	1,749	1,749	1,690	1,712	14,000	1,712
2004-05-28	1,673	1,721	1,673	1,715	16,200	1,715
2004-05-27	1,702	1,713	1,673	1,673	24,000	1,673
2004-05-26	1,770	1,770	1,665	1,702	24,300	1,702
2004-05-25	1,770	1,770	1,740	1,758	21,000	1,758
2004-05-24	1,750	1,758	1,733	1,758	22,300	1,758
2004-05-21	1,750	1,750	1,668	1,707	34,200	1,707
2004-05-20	1,600	1,749	1,600	1,671	42,500	1,671
2004-05-19	1,600	1,690	1,578	1,611	37,600	1,611
2004-05-18	1,471	1,580	1,471	1,515	30,400	1,515
2004-05-17	1,600	1,600	1,440	1,491	30,500	1,491
2004-05-14	1,671	1,671	1,615	1,629	24,900	1,629
2004-05-13	1,683	1,739	1,650	1,681	66,500	1,681
2004-05-12	1,896	1,896	1,771	1,803	32,500	1,803
2004-05-11	1,605	1,800	1,605	1,756	27,300	1,756
2004-05-10	1,856	1,862	1,694	1,695	103,400	1,695
2004-05-07	1,901	1,964	1,860	1,936	45,800	1,936
2004-05-06	2,000	2,015	1,961	2,000	42,600	2,000
2004-04-30	1,975	2,065	1,951	2,050	42,400	2,050
2004-04-28	2,200	2,205	2,150	2,175	41,400	2,175
2004-04-27	2,180	2,210	2,060	2,195	42,200	2,195
2004-04-26	2,260	2,265	2,170	2,220	85,300	2,220
2004-04-23	2,010	2,220	2,005	2,220	61,900	2,220
2004-04-22	2,010	2,015	2,000	2,005	58,100	2,005
2004-04-21	2,000	2,020	2,000	2,010	71,200	2,010
2004-04-20	2,000	2,040	1,950	2,000	81,700	2,000
2004-04-19	1,900	2,050	1,866	2,010	96,900	2,010
2004-04-16	1,818	1,899	1,817	1,858	95,000	1,858
2004-04-15	1,800	1,818	1,770	1,818	35,500	1,818
2004-04-14	1,760	1,825	1,760	1,825	34,900	1,825
2004-04-13	1,848	1,848	1,801	1,820	27,900	1,820
2004-04-12	1,800	1,820	1,780	1,810	49,500	1,810
2004-04-09	1,730	1,809	1,720	1,800	99,400	1,800
2004-04-08	1,797	1,800	1,721	1,776	59,900	1,776
2004-04-07	1,800	1,819	1,795	1,810	96,300	1,810
2004-04-06	1,740	1,848	1,740	1,818	205,100	1,818
2004-04-05	1,620	1,710	1,580	1,681	127,400	1,681
2004-04-02	1,540	1,589	1,530	1,568	61,600	1,568
2004-04-01	1,500	1,560	1,486	1,530	74,900	1,530
2004-03-31	1,430	1,480	1,425	1,480	45,300	1,480
2004-03-30	1,442	1,442	1,400	1,438	31,500	1,438
2004-03-29	1,352	1,440	1,352	1,430	69,200	1,430
2004-03-26	1,378	1,395	1,355	1,392	34,900	1,392
2004-03-25	1,345	1,390	1,345	1,357	36,600	1,357
2004-03-24	1,330	1,360	1,325	1,342	34,700	1,342
2004-03-23	1,302	1,327	1,300	1,321	28,000	1,321
2004-03-22	1,300	1,313	1,300	1,308	60,400	1,308
2004-03-19	1,300	1,322	1,298	1,308	54,400	1,308
2004-03-18	1,340	1,340	1,305	1,320	37,900	1,320
2004-03-17	1,320	1,345	1,320	1,340	28,300	1,340
2004-03-16	1,316	1,349	1,316	1,323	29,100	1,323
2004-03-15	1,311	1,350	1,300	1,336	65,600	1,336
2004-03-12	1,278	1,313	1,273	1,310	49,300	1,310
2004-03-11	1,252	1,319	1,252	1,291	44,100	1,291
2004-03-10	1,310	1,310	1,267	1,290	38,500	1,290
2004-03-09	1,298	1,320	1,298	1,310	67,000	1,310
2004-03-08	1,240	1,330	1,236	1,290	158,400	1,290
2004-03-05	1,228	1,239	1,228	1,239	26,300	1,239
2004-03-04	1,219	1,238	1,217	1,228	24,200	1,228
2004-03-03	1,230	1,234	1,215	1,220	33,800	1,220
2004-03-02	1,250	1,260	1,233	1,233	76,700	1,233
2004-03-01	1,218	1,241	1,218	1,240	67,800	1,240
2004-02-27	1,240	1,246	1,237	1,238	50,800	1,238
2004-02-26	1,220	1,240	1,218	1,239	27,700	1,239
2004-02-25	1,229	1,240	1,220	1,220	27,300	1,220
2004-02-24	1,267	1,268	1,240	1,250	106,400	1,250
2004-02-23	1,190	1,269	1,180	1,269	188,500	1,269
2004-02-20	1,145	1,179	1,145	1,170	111,900	1,170
2004-02-19	1,130	1,144	1,130	1,135	36,400	1,135
2004-02-18	1,145	1,150	1,122	1,125	49,000	1,125
2004-02-17	1,120	1,140	1,115	1,140	77,200	1,140
2004-02-16	1,100	1,130	1,097	1,120	65,300	1,120
2004-02-13	1,080	1,108	1,080	1,095	18,600	1,095
2004-02-12	1,075	1,110	1,050	1,090	57,900	1,090
2004-02-10	1,085	1,089	1,078	1,078	39,000	1,078
2004-02-09	1,074	1,110	1,074	1,076	46,000	1,076
2004-02-06	1,080	1,100	1,075	1,094	32,900	1,094
2004-02-05	1,039	1,082	1,039	1,082	35,600	1,082
2004-02-04	1,103	1,115	1,051	1,079	48,100	1,079
2004-02-03	1,110	1,120	1,086	1,106	64,400	1,106
2004-02-02	1,080	1,115	1,075	1,098	116,200	1,098
2004-01-30	1,078	1,090	1,068	1,090	195,100	1,090
2004-01-29	1,030	1,034	1,016	1,023	40,100	1,023
2004-01-28	1,045	1,056	1,037	1,046	21,200	1,046
2004-01-27	1,064	1,069	1,039	1,039	50,400	1,039
2004-01-26	1,068	1,068	1,037	1,039	35,200	1,039
2004-01-23	1,068	1,073	1,051	1,063	53,800	1,063
2004-01-22	1,060	1,070	1,055	1,064	49,400	1,064
2004-01-21	1,040	1,070	1,040	1,051	45,000	1,051
2004-01-20	1,025	1,083	1,020	1,050	46,100	1,050
2004-01-19	1,015	1,028	1,006	1,016	35,600	1,016
2004-01-16	1,000	1,018	999	1,009	23,200	1,009
2004-01-15	1,020	1,028	1,008	1,010	74,900	1,010
2004-01-14	1,006	1,006	988	1,004	26,300	1,004
2004-01-13	1,008	1,008	998	999	18,000	999
2004-01-09	1,011	1,015	991	991	26,800	991
2004-01-08	975	999	970	992	21,500	992
2004-01-07	990	990	970	970	17,800	970
2004-01-06	1,000	1,005	990	990	31,000	990
2004-01-05	1,000	1,010	990	990	13,200	990

分割・併合履歴：なし