6938 双信電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 364 | 364 | 351 | 351 | 9,700 | 351 |
| 2009-12-29 | 356 | 359 | 355 | 356 | 3,000 | 356 |
| 2009-12-28 | 355 | 361 | 354 | 354 | 5,300 | 354 |
| 2009-12-25 | 360 | 360 | 350 | 354 | 8,700 | 354 |
| 2009-12-24 | 345 | 350 | 345 | 347 | 6,000 | 347 |
| 2009-12-22 | 345 | 350 | 342 | 342 | 12,800 | 342 |
| 2009-12-21 | 340 | 340 | 326 | 336 | 9,200 | 336 |
| 2009-12-18 | 335 | 335 | 326 | 330 | 6,300 | 330 |
| 2009-12-17 | 326 | 339 | 326 | 335 | 3,400 | 335 |
| 2009-12-16 | 327 | 339 | 325 | 331 | 12,900 | 331 |
| 2009-12-15 | 329 | 330 | 324 | 329 | 10,800 | 329 |
| 2009-12-14 | 325 | 325 | 318 | 319 | 7,800 | 319 |
| 2009-12-11 | 309 | 320 | 309 | 319 | 12,900 | 319 |
| 2009-12-10 | 313 | 319 | 308 | 308 | 8,600 | 308 |
| 2009-12-09 | 314 | 315 | 311 | 312 | 9,200 | 312 |
| 2009-12-08 | 323 | 330 | 317 | 317 | 21,300 | 317 |
| 2009-12-07 | 320 | 325 | 319 | 321 | 10,300 | 321 |
| 2009-12-04 | 340 | 340 | 319 | 320 | 25,100 | 320 |
| 2009-12-03 | 313 | 320 | 308 | 320 | 22,400 | 320 |
| 2009-12-02 | 313 | 322 | 312 | 312 | 16,000 | 312 |
| 2009-12-01 | 318 | 325 | 313 | 318 | 9,200 | 318 |
| 2009-11-30 | 308 | 313 | 301 | 313 | 10,200 | 313 |
| 2009-11-27 | 308 | 309 | 300 | 307 | 12,000 | 307 |
| 2009-11-26 | 308 | 331 | 305 | 323 | 12,200 | 323 |
| 2009-11-25 | 317 | 321 | 300 | 311 | 7,100 | 311 |
| 2009-11-24 | 304 | 317 | 304 | 312 | 16,700 | 312 |
| 2009-11-20 | 305 | 320 | 305 | 319 | 13,900 | 319 |
| 2009-11-19 | 320 | 324 | 310 | 322 | 12,100 | 322 |
| 2009-11-18 | 327 | 327 | 313 | 322 | 7,100 | 322 |
| 2009-11-17 | 313 | 328 | 313 | 328 | 8,600 | 328 |
| 2009-11-16 | 326 | 334 | 315 | 320 | 27,400 | 320 |
| 2009-11-13 | 352 | 353 | 340 | 348 | 4,700 | 348 |
| 2009-11-12 | 353 | 355 | 349 | 349 | 7,400 | 349 |
| 2009-11-11 | 352 | 359 | 351 | 351 | 10,200 | 351 |
| 2009-11-10 | 370 | 370 | 358 | 361 | 7,700 | 361 |
| 2009-11-09 | 374 | 374 | 357 | 369 | 3,800 | 369 |
| 2009-11-06 | 371 | 374 | 361 | 370 | 3,900 | 370 |
| 2009-11-05 | 380 | 380 | 368 | 370 | 5,000 | 370 |
| 2009-11-04 | 387 | 387 | 372 | 375 | 3,500 | 375 |
| 2009-11-02 | 372 | 389 | 368 | 383 | 11,200 | 383 |
| 2009-10-30 | 405 | 405 | 382 | 397 | 5,000 | 397 |
| 2009-10-29 | 376 | 400 | 375 | 400 | 15,100 | 400 |
| 2009-10-28 | 400 | 400 | 377 | 389 | 9,600 | 389 |
| 2009-10-27 | 403 | 408 | 387 | 404 | 7,700 | 404 |
| 2009-10-26 | 398 | 405 | 398 | 403 | 9,900 | 403 |
| 2009-10-23 | 404 | 404 | 390 | 400 | 8,400 | 400 |
| 2009-10-22 | 392 | 398 | 381 | 396 | 15,600 | 396 |
| 2009-10-21 | 392 | 397 | 391 | 392 | 5,100 | 392 |
| 2009-10-20 | 401 | 404 | 395 | 397 | 10,400 | 397 |
| 2009-10-19 | 381 | 395 | 381 | 395 | 7,600 | 395 |
| 2009-10-16 | 382 | 383 | 376 | 381 | 4,500 | 381 |
| 2009-10-15 | 385 | 385 | 377 | 381 | 7,500 | 381 |
| 2009-10-14 | 383 | 383 | 359 | 371 | 8,800 | 371 |
| 2009-10-13 | 385 | 386 | 376 | 383 | 6,700 | 383 |
| 2009-10-09 | 380 | 381 | 375 | 379 | 4,300 | 379 |
| 2009-10-08 | 372 | 383 | 362 | 374 | 12,900 | 374 |
| 2009-10-07 | 360 | 373 | 354 | 369 | 6,200 | 369 |
| 2009-10-06 | 359 | 369 | 359 | 365 | 5,000 | 365 |
| 2009-10-05 | 366 | 370 | 351 | 370 | 20,800 | 370 |
| 2009-10-02 | 373 | 373 | 351 | 361 | 25,100 | 361 |
| 2009-10-01 | 393 | 393 | 382 | 383 | 6,300 | 383 |
| 2009-09-30 | 395 | 395 | 385 | 394 | 11,400 | 394 |
| 2009-09-29 | 394 | 394 | 389 | 391 | 13,200 | 391 |
| 2009-09-28 | 400 | 400 | 382 | 389 | 13,700 | 389 |
| 2009-09-25 | 420 | 420 | 400 | 403 | 15,100 | 403 |
| 2009-09-24 | 389 | 410 | 389 | 408 | 17,300 | 408 |
| 2009-09-18 | 397 | 403 | 391 | 400 | 19,300 | 400 |
| 2009-09-17 | 406 | 408 | 394 | 399 | 24,300 | 399 |
| 2009-09-16 | 410 | 415 | 405 | 406 | 13,300 | 406 |
| 2009-09-15 | 411 | 422 | 406 | 406 | 12,800 | 406 |
| 2009-09-14 | 425 | 432 | 416 | 419 | 35,600 | 419 |
| 2009-09-11 | 437 | 437 | 425 | 430 | 25,400 | 430 |
| 2009-09-10 | 427 | 439 | 426 | 435 | 18,600 | 435 |
| 2009-09-09 | 429 | 436 | 417 | 417 | 17,100 | 417 |
| 2009-09-08 | 424 | 430 | 420 | 424 | 8,500 | 424 |
| 2009-09-07 | 422 | 425 | 415 | 417 | 26,200 | 417 |
| 2009-09-04 | 440 | 440 | 421 | 423 | 25,900 | 423 |
| 2009-09-03 | 445 | 449 | 435 | 441 | 19,400 | 441 |
| 2009-09-02 | 448 | 455 | 442 | 448 | 29,300 | 448 |
| 2009-09-01 | 444 | 465 | 443 | 463 | 22,900 | 463 |
| 2009-08-31 | 475 | 483 | 454 | 454 | 18,300 | 454 |
| 2009-08-28 | 485 | 487 | 469 | 470 | 68,000 | 470 |
| 2009-08-27 | 469 | 495 | 461 | 480 | 134,600 | 480 |
| 2009-08-26 | 433 | 459 | 433 | 459 | 52,300 | 459 |
| 2009-08-25 | 435 | 440 | 430 | 435 | 25,800 | 435 |
| 2009-08-24 | 422 | 441 | 420 | 441 | 39,400 | 441 |
| 2009-08-21 | 433 | 433 | 416 | 418 | 21,400 | 418 |
| 2009-08-20 | 428 | 430 | 410 | 428 | 26,500 | 428 |
| 2009-08-19 | 432 | 440 | 421 | 430 | 36,200 | 430 |
| 2009-08-18 | 433 | 440 | 426 | 428 | 25,500 | 428 |
| 2009-08-17 | 442 | 450 | 426 | 445 | 100,600 | 445 |
| 2009-08-14 | 406 | 465 | 406 | 441 | 215,100 | 441 |
| 2009-08-13 | 401 | 401 | 391 | 396 | 25,100 | 396 |
| 2009-08-12 | 400 | 402 | 391 | 396 | 8,400 | 396 |
| 2009-08-11 | 399 | 403 | 391 | 403 | 19,100 | 403 |
| 2009-08-10 | 406 | 406 | 392 | 398 | 22,600 | 398 |
| 2009-08-07 | 398 | 402 | 387 | 391 | 34,000 | 391 |
| 2009-08-06 | 391 | 400 | 390 | 400 | 16,900 | 400 |
| 2009-08-05 | 404 | 404 | 391 | 393 | 10,500 | 393 |
| 2009-08-04 | 405 | 408 | 398 | 405 | 24,800 | 405 |
| 2009-08-03 | 389 | 405 | 384 | 402 | 35,100 | 402 |
| 2009-07-31 | 405 | 405 | 389 | 390 | 55,700 | 390 |
| 2009-07-30 | 405 | 414 | 390 | 405 | 71,200 | 405 |
| 2009-07-29 | 389 | 408 | 380 | 405 | 114,600 | 405 |
| 2009-07-28 | 378 | 390 | 372 | 379 | 41,000 | 379 |
| 2009-07-27 | 363 | 375 | 362 | 374 | 33,800 | 374 |
| 2009-07-24 | 370 | 370 | 359 | 362 | 22,600 | 362 |
| 2009-07-23 | 359 | 366 | 351 | 357 | 25,500 | 357 |
| 2009-07-22 | 347 | 366 | 347 | 357 | 24,600 | 357 |
| 2009-07-21 | 336 | 354 | 336 | 346 | 10,800 | 346 |
| 2009-07-17 | 339 | 346 | 337 | 340 | 8,700 | 340 |
| 2009-07-16 | 349 | 349 | 340 | 340 | 13,300 | 340 |
| 2009-07-15 | 330 | 342 | 329 | 336 | 11,000 | 336 |
| 2009-07-14 | 328 | 330 | 325 | 330 | 13,200 | 330 |
| 2009-07-13 | 320 | 331 | 311 | 323 | 26,600 | 323 |
| 2009-07-10 | 332 | 340 | 328 | 330 | 23,700 | 330 |
| 2009-07-09 | 343 | 346 | 339 | 342 | 23,200 | 342 |
| 2009-07-08 | 359 | 361 | 338 | 346 | 34,900 | 346 |
| 2009-07-07 | 385 | 386 | 368 | 373 | 20,400 | 373 |
| 2009-07-06 | 379 | 384 | 370 | 384 | 14,700 | 384 |
| 2009-07-03 | 376 | 380 | 375 | 378 | 16,000 | 378 |
| 2009-07-02 | 390 | 390 | 380 | 381 | 11,100 | 381 |
| 2009-07-01 | 392 | 394 | 381 | 385 | 30,500 | 385 |
| 2009-06-30 | 388 | 389 | 381 | 382 | 14,500 | 382 |
| 2009-06-29 | 377 | 387 | 376 | 387 | 16,500 | 387 |
| 2009-06-26 | 375 | 377 | 371 | 376 | 11,000 | 376 |
| 2009-06-25 | 371 | 376 | 367 | 375 | 17,500 | 375 |
| 2009-06-24 | 365 | 369 | 363 | 367 | 10,900 | 367 |
| 2009-06-23 | 365 | 370 | 363 | 364 | 16,300 | 364 |
| 2009-06-22 | 370 | 371 | 363 | 366 | 14,200 | 366 |
| 2009-06-19 | 371 | 375 | 367 | 367 | 13,600 | 367 |
| 2009-06-18 | 382 | 382 | 368 | 372 | 19,200 | 372 |
| 2009-06-17 | 367 | 382 | 367 | 378 | 18,000 | 378 |
| 2009-06-16 | 380 | 382 | 366 | 373 | 24,400 | 373 |
| 2009-06-15 | 380 | 399 | 380 | 392 | 26,300 | 392 |
| 2009-06-12 | 378 | 386 | 378 | 381 | 41,700 | 381 |
| 2009-06-11 | 379 | 386 | 371 | 378 | 23,500 | 378 |
| 2009-06-10 | 376 | 380 | 360 | 379 | 51,700 | 379 |
| 2009-06-09 | 386 | 387 | 375 | 380 | 28,000 | 380 |
| 2009-06-08 | 398 | 400 | 387 | 387 | 39,200 | 387 |
| 2009-06-05 | 387 | 390 | 377 | 383 | 60,000 | 383 |
| 2009-06-04 | 376 | 380 | 371 | 380 | 40,900 | 380 |
| 2009-06-03 | 380 | 388 | 364 | 381 | 139,500 | 381 |
| 2009-06-02 | 352 | 396 | 348 | 385 | 340,600 | 385 |
| 2009-06-01 | 313 | 337 | 312 | 337 | 106,600 | 337 |
| 2009-05-29 | 300 | 308 | 299 | 308 | 85,700 | 308 |
| 2009-05-28 | 296 | 296 | 288 | 295 | 142,600 | 295 |
| 2009-05-27 | 292 | 298 | 290 | 298 | 79,900 | 298 |
| 2009-05-26 | 290 | 291 | 286 | 288 | 66,300 | 288 |
| 2009-05-25 | 289 | 290 | 281 | 283 | 64,000 | 283 |
| 2009-05-22 | 287 | 288 | 282 | 284 | 24,000 | 284 |
| 2009-05-21 | 285 | 286 | 283 | 285 | 12,400 | 285 |
| 2009-05-20 | 284 | 288 | 279 | 285 | 28,500 | 285 |
| 2009-05-19 | 284 | 284 | 279 | 280 | 42,600 | 280 |
| 2009-05-18 | 291 | 292 | 279 | 279 | 70,500 | 279 |
| 2009-05-15 | 292 | 299 | 291 | 291 | 18,500 | 291 |
| 2009-05-14 | 297 | 297 | 291 | 291 | 32,000 | 291 |
| 2009-05-13 | 300 | 300 | 292 | 294 | 27,400 | 294 |
| 2009-05-12 | 297 | 304 | 293 | 297 | 37,200 | 297 |
| 2009-05-11 | 325 | 325 | 296 | 297 | 59,500 | 297 |
| 2009-05-08 | 293 | 295 | 289 | 290 | 25,400 | 290 |
| 2009-05-07 | 291 | 302 | 286 | 297 | 28,700 | 297 |
| 2009-05-01 | 283 | 292 | 280 | 280 | 9,400 | 280 |
| 2009-04-30 | 289 | 294 | 284 | 287 | 10,900 | 287 |
| 2009-04-28 | 288 | 294 | 286 | 286 | 15,000 | 286 |
| 2009-04-27 | 292 | 292 | 288 | 291 | 6,900 | 291 |
| 2009-04-24 | 292 | 292 | 286 | 292 | 11,300 | 292 |
| 2009-04-23 | 290 | 291 | 283 | 290 | 7,200 | 290 |
| 2009-04-22 | 291 | 291 | 282 | 282 | 10,000 | 282 |
| 2009-04-21 | 291 | 291 | 283 | 283 | 7,300 | 283 |
| 2009-04-20 | 292 | 292 | 287 | 292 | 5,600 | 292 |
| 2009-04-17 | 292 | 292 | 288 | 288 | 16,400 | 288 |
| 2009-04-16 | 292 | 292 | 289 | 291 | 6,000 | 291 |
| 2009-04-15 | 292 | 292 | 288 | 291 | 9,500 | 291 |
| 2009-04-14 | 297 | 297 | 289 | 289 | 10,000 | 289 |
| 2009-04-13 | 292 | 295 | 290 | 292 | 33,300 | 292 |
| 2009-04-10 | 310 | 310 | 292 | 294 | 30,500 | 294 |
| 2009-04-09 | 289 | 306 | 289 | 304 | 24,800 | 304 |
| 2009-04-08 | 292 | 292 | 286 | 288 | 14,900 | 288 |
| 2009-04-07 | 292 | 296 | 292 | 293 | 18,500 | 293 |
| 2009-04-06 | 290 | 292 | 287 | 292 | 20,200 | 292 |
| 2009-04-03 | 293 | 293 | 289 | 291 | 12,600 | 291 |
| 2009-04-02 | 289 | 293 | 283 | 288 | 8,600 | 288 |
| 2009-04-01 | 288 | 292 | 284 | 292 | 2,100 | 292 |
| 2009-03-31 | 295 | 295 | 290 | 290 | 6,700 | 290 |
| 2009-03-30 | 295 | 295 | 288 | 294 | 15,600 | 294 |
| 2009-03-27 | 297 | 299 | 290 | 293 | 12,300 | 293 |
| 2009-03-26 | 298 | 298 | 293 | 296 | 6,300 | 296 |
| 2009-03-25 | 295 | 298 | 293 | 298 | 10,600 | 298 |
| 2009-03-24 | 294 | 299 | 293 | 299 | 12,000 | 299 |
| 2009-03-23 | 288 | 290 | 280 | 287 | 7,200 | 287 |
| 2009-03-19 | 291 | 291 | 270 | 273 | 15,000 | 273 |
| 2009-03-18 | 286 | 288 | 277 | 286 | 11,100 | 286 |
| 2009-03-17 | 287 | 289 | 277 | 289 | 5,400 | 289 |
| 2009-03-16 | 285 | 285 | 276 | 282 | 8,800 | 282 |
| 2009-03-13 | 270 | 281 | 270 | 279 | 19,600 | 279 |
| 2009-03-12 | 279 | 281 | 265 | 270 | 10,600 | 270 |
| 2009-03-11 | 271 | 281 | 266 | 280 | 7,000 | 280 |
| 2009-03-10 | 265 | 270 | 260 | 262 | 4,700 | 262 |
| 2009-03-09 | 268 | 271 | 266 | 267 | 10,800 | 267 |
| 2009-03-06 | 285 | 289 | 267 | 267 | 17,800 | 267 |
| 2009-03-05 | 290 | 290 | 270 | 270 | 14,400 | 270 |
| 2009-03-04 | 282 | 287 | 275 | 283 | 5,900 | 283 |
| 2009-03-03 | 276 | 282 | 276 | 282 | 4,900 | 282 |
| 2009-03-02 | 291 | 293 | 288 | 290 | 3,200 | 290 |
| 2009-02-27 | 293 | 293 | 285 | 291 | 6,000 | 291 |
| 2009-02-26 | 290 | 290 | 281 | 290 | 10,000 | 290 |
| 2009-02-25 | 296 | 296 | 283 | 284 | 4,400 | 284 |
| 2009-02-24 | 280 | 285 | 279 | 279 | 6,300 | 279 |
| 2009-02-23 | 277 | 284 | 277 | 284 | 1,800 | 284 |
| 2009-02-20 | 285 | 285 | 277 | 277 | 12,000 | 277 |
| 2009-02-19 | 276 | 285 | 276 | 285 | 8,600 | 285 |
| 2009-02-18 | 277 | 282 | 277 | 278 | 5,900 | 278 |
| 2009-02-17 | 278 | 279 | 276 | 277 | 9,900 | 277 |
| 2009-02-16 | 275 | 282 | 270 | 282 | 12,300 | 282 |
| 2009-02-13 | 276 | 277 | 275 | 275 | 21,100 | 275 |
| 2009-02-12 | 276 | 277 | 276 | 277 | 8,400 | 277 |
| 2009-02-10 | 275 | 279 | 274 | 276 | 6,500 | 276 |
| 2009-02-09 | 272 | 280 | 272 | 273 | 3,500 | 273 |
| 2009-02-06 | 279 | 283 | 277 | 280 | 12,100 | 280 |
| 2009-02-05 | 270 | 279 | 269 | 271 | 7,000 | 271 |
| 2009-02-04 | 275 | 280 | 273 | 275 | 22,100 | 275 |
| 2009-02-03 | 276 | 285 | 276 | 278 | 3,300 | 278 |
| 2009-02-02 | 273 | 286 | 271 | 286 | 8,400 | 286 |
| 2009-01-30 | 285 | 286 | 280 | 283 | 17,900 | 283 |
| 2009-01-29 | 290 | 290 | 286 | 290 | 6,100 | 290 |
| 2009-01-28 | 288 | 289 | 286 | 289 | 2,600 | 289 |
| 2009-01-27 | 283 | 290 | 281 | 290 | 9,000 | 290 |
| 2009-01-26 | 286 | 288 | 283 | 286 | 5,500 | 286 |
| 2009-01-23 | 295 | 295 | 283 | 286 | 6,500 | 286 |
| 2009-01-22 | 291 | 293 | 283 | 288 | 12,500 | 288 |
| 2009-01-21 | 295 | 295 | 287 | 288 | 8,700 | 288 |
| 2009-01-20 | 293 | 294 | 291 | 291 | 3,400 | 291 |
| 2009-01-19 | 298 | 298 | 292 | 298 | 7,400 | 298 |
| 2009-01-16 | 291 | 297 | 291 | 297 | 5,500 | 297 |
| 2009-01-15 | 292 | 300 | 292 | 294 | 9,800 | 294 |
| 2009-01-14 | 291 | 298 | 291 | 297 | 2,700 | 297 |
| 2009-01-13 | 296 | 300 | 290 | 294 | 17,400 | 294 |
| 2009-01-09 | 300 | 305 | 296 | 301 | 34,800 | 301 |
| 2009-01-08 | 297 | 300 | 295 | 299 | 12,200 | 299 |
| 2009-01-07 | 295 | 300 | 295 | 298 | 25,100 | 298 |
| 2009-01-06 | 289 | 294 | 289 | 293 | 14,900 | 293 |
| 2009-01-05 | 287 | 294 | 287 | 291 | 5,200 | 291 |
分割・併合履歴 ： なし