6938 双信電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 292 | 292 | 290 | 290 | 7,600 | 290 |
| 2008-12-29 | 285 | 290 | 284 | 289 | 12,400 | 289 |
| 2008-12-26 | 290 | 290 | 288 | 290 | 1,700 | 290 |
| 2008-12-25 | 298 | 298 | 286 | 289 | 9,800 | 289 |
| 2008-12-24 | 285 | 292 | 285 | 286 | 11,000 | 286 |
| 2008-12-22 | 289 | 293 | 288 | 293 | 6,100 | 293 |
| 2008-12-19 | 297 | 297 | 290 | 291 | 4,400 | 291 |
| 2008-12-18 | 294 | 298 | 293 | 298 | 5,100 | 298 |
| 2008-12-17 | 298 | 299 | 291 | 298 | 6,400 | 298 |
| 2008-12-16 | 296 | 300 | 290 | 290 | 6,800 | 290 |
| 2008-12-15 | 300 | 300 | 295 | 295 | 9,100 | 295 |
| 2008-12-12 | 296 | 300 | 295 | 295 | 12,400 | 295 |
| 2008-12-11 | 297 | 300 | 296 | 300 | 10,800 | 300 |
| 2008-12-10 | 297 | 300 | 295 | 300 | 7,000 | 300 |
| 2008-12-09 | 303 | 306 | 299 | 302 | 8,600 | 302 |
| 2008-12-08 | 304 | 307 | 300 | 303 | 17,600 | 303 |
| 2008-12-05 | 313 | 315 | 303 | 303 | 16,600 | 303 |
| 2008-12-04 | 315 | 315 | 300 | 302 | 6,400 | 302 |
| 2008-12-03 | 318 | 320 | 310 | 310 | 12,200 | 310 |
| 2008-12-02 | 314 | 318 | 306 | 318 | 6,100 | 318 |
| 2008-12-01 | 318 | 319 | 311 | 319 | 4,800 | 319 |
| 2008-11-28 | 318 | 319 | 308 | 317 | 8,300 | 317 |
| 2008-11-27 | 310 | 315 | 307 | 307 | 1,100 | 307 |
| 2008-11-26 | 323 | 323 | 308 | 315 | 8,900 | 315 |
| 2008-11-25 | 329 | 329 | 311 | 320 | 8,000 | 320 |
| 2008-11-21 | 318 | 320 | 304 | 314 | 9,800 | 314 |
| 2008-11-20 | 325 | 333 | 314 | 322 | 17,000 | 322 |
| 2008-11-19 | 329 | 329 | 325 | 327 | 3,900 | 327 |
| 2008-11-18 | 323 | 330 | 321 | 323 | 7,900 | 323 |
| 2008-11-17 | 322 | 328 | 322 | 328 | 4,500 | 328 |
| 2008-11-14 | 322 | 326 | 321 | 326 | 7,900 | 326 |
| 2008-11-13 | 325 | 329 | 320 | 324 | 10,300 | 324 |
| 2008-11-12 | 325 | 333 | 323 | 332 | 8,100 | 332 |
| 2008-11-11 | 331 | 332 | 324 | 324 | 5,900 | 324 |
| 2008-11-10 | 321 | 331 | 321 | 330 | 8,500 | 330 |
| 2008-11-07 | 320 | 330 | 320 | 321 | 11,700 | 321 |
| 2008-11-06 | 326 | 331 | 321 | 327 | 17,700 | 327 |
| 2008-11-05 | 320 | 329 | 320 | 323 | 19,300 | 323 |
| 2008-11-04 | 330 | 330 | 320 | 320 | 9,900 | 320 |
| 2008-10-31 | 334 | 335 | 321 | 321 | 20,100 | 321 |
| 2008-10-30 | 314 | 334 | 314 | 316 | 41,400 | 316 |
| 2008-10-29 | 316 | 330 | 314 | 324 | 18,300 | 324 |
| 2008-10-28 | 298 | 310 | 295 | 310 | 15,400 | 310 |
| 2008-10-27 | 310 | 316 | 297 | 297 | 10,100 | 297 |
| 2008-10-24 | 330 | 330 | 293 | 306 | 13,500 | 306 |
| 2008-10-23 | 321 | 321 | 310 | 315 | 12,900 | 315 |
| 2008-10-22 | 328 | 331 | 325 | 325 | 9,600 | 325 |
| 2008-10-21 | 335 | 335 | 321 | 333 | 19,600 | 333 |
| 2008-10-20 | 317 | 336 | 317 | 325 | 16,800 | 325 |
| 2008-10-17 | 321 | 322 | 308 | 313 | 13,400 | 313 |
| 2008-10-16 | 285 | 320 | 285 | 304 | 50,900 | 304 |
| 2008-10-15 | 320 | 325 | 312 | 325 | 24,300 | 325 |
| 2008-10-14 | 325 | 325 | 315 | 325 | 40,900 | 325 |
| 2008-10-10 | 286 | 295 | 280 | 292 | 32,400 | 292 |
| 2008-10-09 | 298 | 305 | 295 | 296 | 37,600 | 296 |
| 2008-10-08 | 307 | 310 | 300 | 303 | 35,000 | 303 |
| 2008-10-07 | 315 | 321 | 305 | 312 | 32,000 | 312 |
| 2008-10-06 | 354 | 359 | 330 | 330 | 15,700 | 330 |
| 2008-10-03 | 360 | 381 | 360 | 364 | 7,500 | 364 |
| 2008-10-02 | 380 | 384 | 361 | 369 | 13,400 | 369 |
| 2008-10-01 | 389 | 390 | 379 | 379 | 14,200 | 379 |
| 2008-09-30 | 387 | 390 | 379 | 384 | 9,800 | 384 |
| 2008-09-29 | 394 | 395 | 389 | 392 | 7,200 | 392 |
| 2008-09-26 | 396 | 398 | 383 | 389 | 18,900 | 389 |
| 2008-09-25 | 400 | 400 | 396 | 398 | 8,900 | 398 |
| 2008-09-24 | 400 | 401 | 396 | 401 | 10,500 | 401 |
| 2008-09-22 | 410 | 410 | 400 | 405 | 14,200 | 405 |
| 2008-09-19 | 410 | 414 | 405 | 411 | 27,700 | 411 |
| 2008-09-18 | 396 | 405 | 391 | 405 | 21,400 | 405 |
| 2008-09-17 | 397 | 400 | 388 | 400 | 13,300 | 400 |
| 2008-09-16 | 391 | 393 | 377 | 377 | 32,800 | 377 |
| 2008-09-12 | 391 | 399 | 391 | 399 | 16,700 | 399 |
| 2008-09-11 | 400 | 400 | 393 | 393 | 7,600 | 393 |
| 2008-09-10 | 396 | 401 | 396 | 398 | 11,000 | 398 |
| 2008-09-09 | 403 | 403 | 395 | 397 | 5,100 | 397 |
| 2008-09-08 | 400 | 406 | 399 | 401 | 16,000 | 401 |
| 2008-09-05 | 390 | 392 | 389 | 390 | 12,800 | 390 |
| 2008-09-04 | 400 | 401 | 395 | 397 | 12,600 | 397 |
| 2008-09-03 | 400 | 402 | 396 | 400 | 14,900 | 400 |
| 2008-09-02 | 396 | 400 | 396 | 397 | 7,700 | 397 |
| 2008-09-01 | 404 | 404 | 400 | 400 | 8,400 | 400 |
| 2008-08-29 | 405 | 407 | 403 | 405 | 13,300 | 405 |
| 2008-08-28 | 402 | 402 | 398 | 400 | 13,100 | 400 |
| 2008-08-27 | 401 | 402 | 399 | 399 | 7,000 | 399 |
| 2008-08-26 | 400 | 405 | 400 | 404 | 7,100 | 404 |
| 2008-08-25 | 405 | 409 | 403 | 405 | 13,500 | 405 |
| 2008-08-22 | 400 | 400 | 395 | 400 | 32,900 | 400 |
| 2008-08-21 | 401 | 401 | 396 | 398 | 20,500 | 398 |
| 2008-08-20 | 398 | 403 | 398 | 403 | 11,900 | 403 |
| 2008-08-19 | 400 | 402 | 396 | 401 | 16,300 | 401 |
| 2008-08-18 | 400 | 405 | 400 | 401 | 19,900 | 401 |
| 2008-08-15 | 400 | 405 | 395 | 400 | 36,500 | 400 |
| 2008-08-14 | 405 | 406 | 399 | 404 | 27,700 | 404 |
| 2008-08-13 | 422 | 423 | 405 | 406 | 48,200 | 406 |
| 2008-08-12 | 430 | 431 | 422 | 422 | 11,700 | 422 |
| 2008-08-11 | 431 | 435 | 425 | 425 | 28,900 | 425 |
| 2008-08-08 | 437 | 447 | 431 | 435 | 42,000 | 435 |
| 2008-08-07 | 450 | 453 | 443 | 447 | 9,000 | 447 |
| 2008-08-06 | 448 | 451 | 440 | 449 | 29,000 | 449 |
| 2008-08-05 | 442 | 448 | 442 | 443 | 11,500 | 443 |
| 2008-08-04 | 452 | 454 | 448 | 448 | 8,200 | 448 |
| 2008-08-01 | 460 | 460 | 448 | 452 | 25,900 | 452 |
| 2008-07-31 | 460 | 465 | 455 | 460 | 12,900 | 460 |
| 2008-07-30 | 459 | 461 | 454 | 459 | 16,200 | 459 |
| 2008-07-29 | 467 | 467 | 455 | 459 | 21,500 | 459 |
| 2008-07-28 | 485 | 491 | 482 | 483 | 15,100 | 483 |
| 2008-07-25 | 505 | 505 | 473 | 475 | 10,400 | 475 |
| 2008-07-24 | 476 | 485 | 476 | 485 | 8,100 | 485 |
| 2008-07-23 | 466 | 486 | 466 | 471 | 10,900 | 471 |
| 2008-07-22 | 454 | 465 | 452 | 465 | 9,900 | 465 |
| 2008-07-18 | 458 | 460 | 450 | 453 | 12,500 | 453 |
| 2008-07-17 | 451 | 463 | 451 | 456 | 6,000 | 456 |
| 2008-07-16 | 461 | 465 | 448 | 448 | 20,200 | 448 |
| 2008-07-15 | 471 | 475 | 465 | 465 | 7,000 | 465 |
| 2008-07-14 | 464 | 470 | 463 | 469 | 10,500 | 469 |
| 2008-07-11 | 463 | 470 | 461 | 463 | 9,200 | 463 |
| 2008-07-10 | 468 | 476 | 465 | 465 | 7,900 | 465 |
| 2008-07-09 | 470 | 485 | 468 | 468 | 8,500 | 468 |
| 2008-07-08 | 491 | 491 | 458 | 470 | 11,700 | 470 |
| 2008-07-07 | 489 | 492 | 485 | 492 | 8,700 | 492 |
| 2008-07-04 | 496 | 496 | 490 | 491 | 2,100 | 491 |
| 2008-07-03 | 498 | 498 | 484 | 496 | 8,100 | 496 |
| 2008-07-02 | 508 | 517 | 483 | 495 | 9,100 | 495 |
| 2008-07-01 | 515 | 518 | 506 | 507 | 5,000 | 507 |
| 2008-06-30 | 518 | 518 | 512 | 516 | 3,000 | 516 |
| 2008-06-27 | 531 | 531 | 515 | 518 | 10,000 | 518 |
| 2008-06-26 | 526 | 529 | 519 | 521 | 9,600 | 521 |
| 2008-06-25 | 539 | 539 | 515 | 526 | 7,700 | 526 |
| 2008-06-24 | 521 | 529 | 509 | 529 | 4,500 | 529 |
| 2008-06-23 | 527 | 529 | 513 | 524 | 11,700 | 524 |
| 2008-06-20 | 540 | 545 | 539 | 540 | 16,100 | 540 |
| 2008-06-19 | 546 | 546 | 540 | 540 | 19,100 | 540 |
| 2008-06-18 | 546 | 548 | 540 | 542 | 15,500 | 542 |
| 2008-06-17 | 546 | 549 | 544 | 547 | 3,900 | 547 |
| 2008-06-16 | 548 | 550 | 541 | 546 | 14,900 | 546 |
| 2008-06-13 | 546 | 551 | 545 | 546 | 16,800 | 546 |
| 2008-06-12 | 543 | 559 | 542 | 556 | 28,700 | 556 |
| 2008-06-11 | 543 | 553 | 543 | 552 | 12,400 | 552 |
| 2008-06-10 | 550 | 551 | 544 | 544 | 10,200 | 544 |
| 2008-06-09 | 548 | 550 | 535 | 546 | 14,700 | 546 |
| 2008-06-06 | 561 | 569 | 552 | 552 | 20,000 | 552 |
| 2008-06-05 | 550 | 557 | 548 | 557 | 17,600 | 557 |
| 2008-06-04 | 550 | 550 | 540 | 546 | 17,500 | 546 |
| 2008-06-03 | 550 | 554 | 545 | 545 | 13,400 | 545 |
| 2008-06-02 | 565 | 565 | 549 | 555 | 18,600 | 555 |
| 2008-05-30 | 554 | 560 | 554 | 559 | 7,900 | 559 |
| 2008-05-29 | 546 | 552 | 546 | 551 | 6,900 | 551 |
| 2008-05-28 | 555 | 557 | 544 | 545 | 12,900 | 545 |
| 2008-05-27 | 554 | 562 | 554 | 555 | 3,500 | 555 |
| 2008-05-26 | 558 | 569 | 550 | 552 | 17,400 | 552 |
| 2008-05-23 | 565 | 570 | 558 | 558 | 17,400 | 558 |
| 2008-05-22 | 555 | 564 | 545 | 560 | 16,400 | 560 |
| 2008-05-21 | 575 | 575 | 546 | 567 | 28,900 | 567 |
| 2008-05-20 | 569 | 577 | 562 | 570 | 21,100 | 570 |
| 2008-05-19 | 548 | 568 | 547 | 560 | 21,200 | 560 |
| 2008-05-16 | 560 | 560 | 540 | 542 | 30,900 | 542 |
| 2008-05-15 | 535 | 549 | 535 | 547 | 32,700 | 547 |
| 2008-05-14 | 528 | 532 | 525 | 530 | 26,400 | 530 |
| 2008-05-13 | 530 | 530 | 522 | 527 | 11,100 | 527 |
| 2008-05-12 | 520 | 525 | 520 | 524 | 7,000 | 524 |
| 2008-05-09 | 521 | 523 | 518 | 523 | 15,300 | 523 |
| 2008-05-08 | 523 | 526 | 516 | 517 | 37,100 | 517 |
| 2008-05-07 | 523 | 525 | 512 | 523 | 27,800 | 523 |
| 2008-05-02 | 514 | 514 | 504 | 513 | 30,000 | 513 |
| 2008-05-01 | 513 | 518 | 500 | 509 | 30,400 | 509 |
| 2008-04-30 | 534 | 541 | 525 | 533 | 22,400 | 533 |
| 2008-04-28 | 514 | 545 | 514 | 524 | 16,500 | 524 |
| 2008-04-25 | 500 | 525 | 494 | 510 | 27,100 | 510 |
| 2008-04-24 | 502 | 503 | 488 | 488 | 40,100 | 488 |
| 2008-04-23 | 496 | 506 | 493 | 496 | 12,800 | 496 |
| 2008-04-22 | 500 | 500 | 495 | 498 | 7,300 | 498 |
| 2008-04-21 | 502 | 502 | 496 | 498 | 14,500 | 498 |
| 2008-04-18 | 485 | 496 | 476 | 486 | 21,000 | 486 |
| 2008-04-17 | 481 | 484 | 478 | 483 | 9,900 | 483 |
| 2008-04-16 | 477 | 485 | 474 | 478 | 16,900 | 478 |
| 2008-04-15 | 484 | 486 | 477 | 477 | 16,800 | 477 |
| 2008-04-14 | 490 | 498 | 475 | 489 | 8,100 | 489 |
| 2008-04-11 | 485 | 500 | 484 | 500 | 8,600 | 500 |
| 2008-04-10 | 490 | 495 | 485 | 490 | 8,300 | 490 |
| 2008-04-09 | 494 | 499 | 492 | 495 | 9,400 | 495 |
| 2008-04-08 | 507 | 510 | 499 | 499 | 11,700 | 499 |
| 2008-04-07 | 509 | 509 | 505 | 508 | 5,800 | 508 |
| 2008-04-04 | 492 | 502 | 491 | 494 | 15,300 | 494 |
| 2008-04-03 | 489 | 504 | 485 | 493 | 17,700 | 493 |
| 2008-04-02 | 478 | 491 | 478 | 489 | 11,100 | 489 |
| 2008-04-01 | 477 | 498 | 475 | 480 | 18,000 | 480 |
| 2008-03-31 | 494 | 494 | 473 | 482 | 10,700 | 482 |
| 2008-03-28 | 480 | 498 | 475 | 489 | 14,900 | 489 |
| 2008-03-27 | 481 | 489 | 475 | 479 | 10,100 | 479 |
| 2008-03-26 | 477 | 488 | 475 | 485 | 13,500 | 485 |
| 2008-03-25 | 483 | 489 | 473 | 478 | 31,900 | 478 |
| 2008-03-24 | 462 | 468 | 452 | 468 | 58,500 | 468 |
| 2008-03-21 | 458 | 463 | 452 | 461 | 28,900 | 461 |
| 2008-03-19 | 480 | 481 | 463 | 468 | 20,200 | 468 |
| 2008-03-18 | 451 | 472 | 447 | 471 | 20,400 | 471 |
| 2008-03-17 | 470 | 470 | 450 | 454 | 12,300 | 454 |
| 2008-03-14 | 494 | 494 | 471 | 471 | 15,900 | 471 |
| 2008-03-13 | 500 | 500 | 485 | 489 | 15,100 | 489 |
| 2008-03-12 | 508 | 531 | 495 | 499 | 14,000 | 499 |
| 2008-03-11 | 480 | 490 | 480 | 489 | 7,000 | 489 |
| 2008-03-10 | 491 | 496 | 482 | 484 | 8,000 | 484 |
| 2008-03-07 | 501 | 518 | 499 | 501 | 15,100 | 501 |
| 2008-03-06 | 507 | 523 | 505 | 510 | 5,000 | 510 |
| 2008-03-05 | 537 | 537 | 501 | 506 | 13,800 | 506 |
| 2008-03-04 | 510 | 536 | 501 | 529 | 14,500 | 529 |
| 2008-03-03 | 531 | 531 | 501 | 514 | 12,400 | 514 |
| 2008-02-29 | 560 | 560 | 532 | 534 | 19,400 | 534 |
| 2008-02-28 | 547 | 550 | 541 | 550 | 9,500 | 550 |
| 2008-02-27 | 556 | 561 | 540 | 543 | 7,500 | 543 |
| 2008-02-26 | 565 | 565 | 546 | 546 | 17,800 | 546 |
| 2008-02-25 | 557 | 559 | 541 | 559 | 15,900 | 559 |
| 2008-02-22 | 546 | 547 | 533 | 537 | 52,200 | 537 |
| 2008-02-21 | 541 | 565 | 541 | 561 | 14,700 | 561 |
| 2008-02-20 | 553 | 562 | 545 | 545 | 16,500 | 545 |
| 2008-02-19 | 561 | 563 | 550 | 561 | 10,700 | 561 |
| 2008-02-18 | 580 | 582 | 559 | 559 | 8,800 | 559 |
| 2008-02-15 | 558 | 576 | 555 | 570 | 59,800 | 570 |
| 2008-02-14 | 551 | 580 | 551 | 579 | 9,400 | 579 |
| 2008-02-13 | 551 | 566 | 541 | 541 | 6,300 | 541 |
| 2008-02-12 | 564 | 564 | 542 | 554 | 8,600 | 554 |
| 2008-02-08 | 570 | 606 | 569 | 571 | 36,300 | 571 |
| 2008-02-07 | 557 | 568 | 555 | 565 | 20,500 | 565 |
| 2008-02-06 | 542 | 569 | 535 | 567 | 31,500 | 567 |
| 2008-02-05 | 557 | 567 | 556 | 561 | 18,600 | 561 |
| 2008-02-04 | 540 | 560 | 538 | 550 | 15,800 | 550 |
| 2008-02-01 | 532 | 538 | 526 | 533 | 39,000 | 533 |
| 2008-01-31 | 526 | 530 | 516 | 530 | 17,600 | 530 |
| 2008-01-30 | 529 | 531 | 515 | 516 | 26,800 | 516 |
| 2008-01-29 | 521 | 521 | 506 | 519 | 8,800 | 519 |
| 2008-01-28 | 518 | 534 | 503 | 503 | 33,800 | 503 |
| 2008-01-25 | 510 | 528 | 510 | 528 | 56,600 | 528 |
| 2008-01-24 | 471 | 508 | 471 | 491 | 48,400 | 491 |
| 2008-01-23 | 473 | 477 | 469 | 474 | 38,100 | 474 |
| 2008-01-22 | 476 | 481 | 441 | 444 | 85,200 | 444 |
| 2008-01-21 | 505 | 510 | 495 | 496 | 33,600 | 496 |
| 2008-01-18 | 503 | 520 | 491 | 520 | 50,100 | 520 |
| 2008-01-17 | 500 | 522 | 492 | 514 | 50,900 | 514 |
| 2008-01-16 | 503 | 515 | 490 | 500 | 44,800 | 500 |
| 2008-01-15 | 586 | 590 | 533 | 533 | 46,700 | 533 |
| 2008-01-11 | 610 | 610 | 591 | 598 | 29,400 | 598 |
| 2008-01-10 | 607 | 615 | 606 | 607 | 10,000 | 607 |
| 2008-01-09 | 612 | 618 | 605 | 617 | 20,300 | 617 |
| 2008-01-08 | 624 | 624 | 611 | 620 | 20,200 | 620 |
| 2008-01-07 | 626 | 636 | 613 | 624 | 33,800 | 624 |
| 2008-01-04 | 637 | 650 | 615 | 650 | 11,800 | 650 |
分割・併合履歴 ： なし