6938 双信電機(株) の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 990 | 990 | 980 | 980 | 2,600 | 980 |
2003-12-29 | 956 | 978 | 956 | 970 | 5,300 | 970 |
2003-12-26 | 950 | 955 | 945 | 955 | 11,000 | 955 |
2003-12-25 | 925 | 970 | 921 | 961 | 24,100 | 961 |
2003-12-24 | 940 | 940 | 920 | 925 | 65,400 | 925 |
2003-12-22 | 960 | 960 | 945 | 945 | 40,500 | 945 |
2003-12-19 | 996 | 998 | 965 | 965 | 35,300 | 965 |
2003-12-18 | 1,007 | 1,007 | 996 | 996 | 7,600 | 996 |
2003-12-17 | 1,007 | 1,007 | 995 | 997 | 23,200 | 997 |
2003-12-16 | 975 | 998 | 975 | 987 | 11,300 | 987 |
2003-12-15 | 995 | 1,035 | 990 | 1,025 | 28,200 | 1,025 |
2003-12-12 | 972 | 1,000 | 972 | 982 | 37,300 | 982 |
2003-12-11 | 976 | 980 | 960 | 980 | 11,100 | 980 |
2003-12-10 | 998 | 998 | 970 | 986 | 24,500 | 986 |
2003-12-09 | 964 | 994 | 964 | 988 | 16,000 | 988 |
2003-12-08 | 965 | 966 | 947 | 964 | 22,100 | 964 |
2003-12-05 | 970 | 970 | 967 | 970 | 6,300 | 970 |
2003-12-04 | 960 | 969 | 950 | 967 | 10,500 | 967 |
2003-12-03 | 995 | 995 | 963 | 967 | 6,500 | 967 |
2003-12-02 | 1,000 | 1,002 | 975 | 975 | 23,400 | 975 |
2003-12-01 | 930 | 966 | 930 | 963 | 10,000 | 963 |
2003-11-28 | 960 | 960 | 950 | 960 | 9,500 | 960 |
2003-11-27 | 975 | 975 | 963 | 963 | 17,300 | 963 |
2003-11-26 | 960 | 999 | 951 | 969 | 10,600 | 969 |
2003-11-25 | 955 | 970 | 950 | 958 | 11,100 | 958 |
2003-11-21 | 970 | 970 | 905 | 905 | 11,400 | 905 |
2003-11-20 | 920 | 965 | 920 | 964 | 14,100 | 964 |
2003-11-19 | 910 | 940 | 910 | 940 | 9,300 | 940 |
2003-11-18 | 891 | 950 | 891 | 946 | 21,900 | 946 |
2003-11-17 | 990 | 990 | 938 | 940 | 28,700 | 940 |
2003-11-14 | 1,010 | 1,020 | 985 | 991 | 47,800 | 991 |
2003-11-13 | 1,014 | 1,015 | 995 | 998 | 20,900 | 998 |
2003-11-12 | 985 | 1,000 | 966 | 984 | 31,900 | 984 |
2003-11-11 | 1,032 | 1,032 | 990 | 1,015 | 18,100 | 1,015 |
2003-11-10 | 1,040 | 1,049 | 1,039 | 1,039 | 12,300 | 1,039 |
2003-11-07 | 1,035 | 1,040 | 1,032 | 1,032 | 15,600 | 1,032 |
2003-11-06 | 1,050 | 1,054 | 1,021 | 1,023 | 24,100 | 1,023 |
2003-11-05 | 1,039 | 1,064 | 1,039 | 1,051 | 12,900 | 1,051 |
2003-11-04 | 1,045 | 1,050 | 1,022 | 1,050 | 31,500 | 1,050 |
2003-10-31 | 1,049 | 1,049 | 1,015 | 1,022 | 17,800 | 1,022 |
2003-10-30 | 1,040 | 1,040 | 1,015 | 1,017 | 10,600 | 1,017 |
2003-10-29 | 1,049 | 1,049 | 1,011 | 1,026 | 22,600 | 1,026 |
2003-10-28 | 1,020 | 1,025 | 1,001 | 1,005 | 15,800 | 1,005 |
2003-10-27 | 1,041 | 1,041 | 1,000 | 1,021 | 18,800 | 1,021 |
2003-10-24 | 1,030 | 1,032 | 1,020 | 1,021 | 27,700 | 1,021 |
2003-10-23 | 1,032 | 1,049 | 1,004 | 1,011 | 23,700 | 1,011 |
2003-10-22 | 1,100 | 1,100 | 1,066 | 1,067 | 30,800 | 1,067 |
2003-10-21 | 1,140 | 1,140 | 1,110 | 1,110 | 61,800 | 1,110 |
2003-10-20 | 1,100 | 1,152 | 1,080 | 1,102 | 102,700 | 1,102 |
2003-10-17 | 1,060 | 1,085 | 1,060 | 1,081 | 55,000 | 1,081 |
2003-10-16 | 1,060 | 1,070 | 1,050 | 1,066 | 13,100 | 1,066 |
2003-10-15 | 1,085 | 1,090 | 1,061 | 1,085 | 18,600 | 1,085 |
2003-10-14 | 1,036 | 1,085 | 1,036 | 1,085 | 23,800 | 1,085 |
2003-10-10 | 1,017 | 1,036 | 1,017 | 1,036 | 43,300 | 1,036 |
2003-10-09 | 1,025 | 1,025 | 1,016 | 1,016 | 6,400 | 1,016 |
2003-10-08 | 1,040 | 1,044 | 1,024 | 1,030 | 32,200 | 1,030 |
2003-10-07 | 1,060 | 1,060 | 1,039 | 1,040 | 9,700 | 1,040 |
2003-10-06 | 1,067 | 1,067 | 1,035 | 1,041 | 27,700 | 1,041 |
2003-10-03 | 1,030 | 1,040 | 1,026 | 1,030 | 42,200 | 1,030 |
2003-10-02 | 1,040 | 1,045 | 1,020 | 1,030 | 43,200 | 1,030 |
2003-10-01 | 1,030 | 1,034 | 1,015 | 1,026 | 17,000 | 1,026 |
2003-09-30 | 1,021 | 1,039 | 1,010 | 1,030 | 27,500 | 1,030 |
2003-09-29 | 1,005 | 1,040 | 1,002 | 1,015 | 22,800 | 1,015 |
2003-09-26 | 1,000 | 1,018 | 997 | 1,002 | 19,600 | 1,002 |
2003-09-25 | 971 | 1,020 | 971 | 1,020 | 30,700 | 1,020 |
2003-09-24 | 1,059 | 1,077 | 1,042 | 1,045 | 18,900 | 1,045 |
2003-09-22 | 1,091 | 1,091 | 1,041 | 1,079 | 38,000 | 1,079 |
2003-09-19 | 1,099 | 1,099 | 1,084 | 1,090 | 23,400 | 1,090 |
2003-09-18 | 1,086 | 1,099 | 1,081 | 1,084 | 14,800 | 1,084 |
2003-09-17 | 1,100 | 1,108 | 1,084 | 1,100 | 19,800 | 1,100 |
2003-09-16 | 1,112 | 1,120 | 1,067 | 1,084 | 19,100 | 1,084 |
2003-09-12 | 1,098 | 1,114 | 1,093 | 1,100 | 45,000 | 1,100 |
2003-09-11 | 1,100 | 1,118 | 1,100 | 1,117 | 29,300 | 1,117 |
2003-09-10 | 1,124 | 1,130 | 1,106 | 1,119 | 15,200 | 1,119 |
2003-09-09 | 1,145 | 1,145 | 1,102 | 1,102 | 80,200 | 1,102 |
2003-09-08 | 1,048 | 1,110 | 1,048 | 1,085 | 43,000 | 1,085 |
2003-09-05 | 1,060 | 1,080 | 1,030 | 1,061 | 50,100 | 1,061 |
2003-09-04 | 1,055 | 1,075 | 1,040 | 1,055 | 54,000 | 1,055 |
2003-09-03 | 1,100 | 1,100 | 1,050 | 1,066 | 86,100 | 1,066 |
2003-09-02 | 1,130 | 1,140 | 1,070 | 1,120 | 244,100 | 1,120 |
2003-09-01 | 1,027 | 1,097 | 1,022 | 1,097 | 262,200 | 1,097 |
2003-08-29 | 967 | 999 | 950 | 997 | 160,600 | 997 |
2003-08-28 | 963 | 963 | 940 | 960 | 71,900 | 960 |
2003-08-27 | 916 | 938 | 916 | 923 | 22,200 | 923 |
2003-08-26 | 917 | 921 | 909 | 913 | 15,000 | 913 |
2003-08-25 | 928 | 939 | 912 | 912 | 22,600 | 912 |
2003-08-22 | 910 | 920 | 908 | 908 | 17,600 | 908 |
2003-08-21 | 918 | 920 | 900 | 908 | 33,500 | 908 |
2003-08-20 | 925 | 930 | 918 | 920 | 57,500 | 920 |
2003-08-19 | 920 | 928 | 898 | 925 | 87,400 | 925 |
2003-08-18 | 925 | 932 | 910 | 930 | 62,300 | 930 |
2003-08-15 | 908 | 935 | 892 | 925 | 94,600 | 925 |
2003-08-14 | 877 | 883 | 867 | 878 | 29,300 | 878 |
2003-08-13 | 871 | 890 | 871 | 875 | 7,200 | 875 |
2003-08-12 | 860 | 877 | 860 | 870 | 5,600 | 870 |
2003-08-11 | 870 | 870 | 856 | 858 | 19,300 | 858 |
2003-08-08 | 870 | 879 | 870 | 871 | 11,100 | 871 |
2003-08-07 | 875 | 880 | 869 | 870 | 9,400 | 870 |
2003-08-06 | 880 | 880 | 860 | 868 | 10,800 | 868 |
2003-08-05 | 892 | 899 | 879 | 880 | 11,500 | 880 |
2003-08-04 | 888 | 910 | 881 | 898 | 11,600 | 898 |
2003-08-01 | 910 | 911 | 878 | 893 | 33,300 | 893 |
2003-07-31 | 930 | 930 | 900 | 900 | 16,700 | 900 |
2003-07-30 | 928 | 936 | 911 | 911 | 76,500 | 911 |
2003-07-29 | 910 | 940 | 891 | 913 | 76,000 | 913 |
2003-07-28 | 917 | 919 | 911 | 911 | 11,400 | 911 |
2003-07-25 | 921 | 921 | 911 | 911 | 9,800 | 911 |
2003-07-24 | 915 | 926 | 915 | 921 | 10,100 | 921 |
2003-07-23 | 895 | 916 | 895 | 916 | 11,600 | 916 |
2003-07-22 | 916 | 916 | 900 | 904 | 12,400 | 904 |
2003-07-18 | 895 | 930 | 895 | 906 | 31,300 | 906 |
2003-07-17 | 899 | 900 | 886 | 893 | 15,600 | 893 |
2003-07-16 | 910 | 923 | 890 | 890 | 17,900 | 890 |
2003-07-15 | 908 | 929 | 908 | 916 | 23,700 | 916 |
2003-07-14 | 915 | 929 | 915 | 927 | 6,600 | 927 |
2003-07-11 | 915 | 925 | 915 | 915 | 10,700 | 915 |
2003-07-10 | 913 | 935 | 913 | 925 | 4,900 | 925 |
2003-07-09 | 942 | 942 | 901 | 940 | 7,900 | 940 |
2003-07-08 | 940 | 948 | 911 | 942 | 18,900 | 942 |
2003-07-07 | 931 | 947 | 930 | 934 | 30,500 | 934 |
2003-07-04 | 950 | 961 | 931 | 961 | 22,800 | 961 |
2003-07-03 | 981 | 981 | 951 | 954 | 9,300 | 954 |
2003-07-02 | 988 | 990 | 949 | 970 | 18,000 | 970 |
2003-07-01 | 990 | 993 | 965 | 990 | 35,500 | 990 |
2003-06-30 | 970 | 994 | 950 | 990 | 16,400 | 990 |
2003-06-27 | 949 | 980 | 941 | 979 | 22,200 | 979 |
2003-06-26 | 971 | 971 | 938 | 950 | 15,300 | 950 |
2003-06-25 | 925 | 963 | 925 | 961 | 22,200 | 961 |
2003-06-24 | 942 | 960 | 922 | 923 | 46,300 | 923 |
2003-06-23 | 941 | 960 | 937 | 941 | 22,600 | 941 |
2003-06-20 | 918 | 937 | 911 | 937 | 13,900 | 937 |
2003-06-19 | 908 | 920 | 907 | 919 | 13,700 | 919 |
2003-06-18 | 910 | 920 | 890 | 918 | 32,600 | 918 |
2003-06-17 | 930 | 930 | 900 | 900 | 14,400 | 900 |
2003-06-16 | 929 | 949 | 920 | 920 | 8,200 | 920 |
2003-06-13 | 929 | 930 | 916 | 929 | 66,800 | 929 |
2003-06-12 | 916 | 930 | 880 | 919 | 31,000 | 919 |
2003-06-11 | 930 | 930 | 905 | 913 | 5,900 | 913 |
2003-06-10 | 931 | 940 | 921 | 929 | 33,800 | 929 |
2003-06-09 | 960 | 960 | 932 | 945 | 8,300 | 945 |
2003-06-06 | 940 | 970 | 939 | 970 | 21,100 | 970 |
2003-06-05 | 979 | 980 | 960 | 970 | 12,200 | 970 |
2003-06-04 | 988 | 997 | 976 | 980 | 22,700 | 980 |
2003-06-03 | 980 | 1,010 | 980 | 998 | 54,300 | 998 |
2003-06-02 | 919 | 979 | 919 | 970 | 54,500 | 970 |
2003-05-30 | 921 | 950 | 921 | 949 | 27,800 | 949 |
2003-05-29 | 915 | 935 | 904 | 921 | 43,000 | 921 |
2003-05-28 | 886 | 915 | 886 | 915 | 24,400 | 915 |
2003-05-27 | 870 | 900 | 865 | 885 | 49,900 | 885 |
2003-05-26 | 870 | 900 | 870 | 900 | 52,000 | 900 |
2003-05-23 | 883 | 887 | 870 | 870 | 21,400 | 870 |
2003-05-22 | 878 | 884 | 870 | 883 | 21,600 | 883 |
2003-05-21 | 860 | 876 | 860 | 870 | 33,100 | 870 |
2003-05-20 | 850 | 880 | 850 | 866 | 29,400 | 866 |
2003-05-19 | 859 | 859 | 827 | 850 | 6,500 | 850 |
2003-05-16 | 890 | 890 | 859 | 859 | 25,400 | 859 |
2003-05-15 | 820 | 890 | 820 | 880 | 77,700 | 880 |
2003-05-14 | 805 | 820 | 804 | 808 | 41,800 | 808 |
2003-05-13 | 810 | 820 | 795 | 795 | 45,500 | 795 |
2003-05-12 | 820 | 820 | 810 | 811 | 12,700 | 811 |
2003-05-09 | 801 | 820 | 801 | 820 | 7,700 | 820 |
2003-05-08 | 801 | 828 | 801 | 822 | 3,200 | 822 |
2003-05-07 | 840 | 840 | 826 | 826 | 7,400 | 826 |
2003-05-06 | 854 | 854 | 830 | 843 | 9,200 | 843 |
2003-05-02 | 790 | 834 | 790 | 810 | 4,400 | 810 |
2003-05-01 | 829 | 830 | 818 | 820 | 17,400 | 820 |
2003-04-30 | 835 | 842 | 830 | 833 | 11,400 | 833 |
2003-04-28 | 830 | 845 | 828 | 835 | 4,500 | 835 |
2003-04-25 | 845 | 850 | 831 | 847 | 7,700 | 847 |
2003-04-24 | 850 | 855 | 831 | 845 | 4,600 | 845 |
2003-04-23 | 850 | 850 | 845 | 848 | 13,300 | 848 |
2003-04-22 | 869 | 869 | 850 | 850 | 10,600 | 850 |
2003-04-21 | 860 | 863 | 851 | 855 | 35,300 | 855 |
2003-04-18 | 850 | 865 | 840 | 850 | 29,200 | 850 |
2003-04-17 | 870 | 870 | 850 | 854 | 13,200 | 854 |
2003-04-16 | 831 | 880 | 819 | 880 | 51,600 | 880 |
2003-04-15 | 830 | 840 | 830 | 830 | 8,200 | 830 |
2003-04-14 | 830 | 833 | 820 | 832 | 14,400 | 832 |
2003-04-11 | 839 | 840 | 815 | 815 | 21,700 | 815 |
2003-04-10 | 860 | 860 | 816 | 840 | 7,600 | 840 |
2003-04-09 | 805 | 870 | 805 | 869 | 44,300 | 869 |
2003-04-08 | 805 | 825 | 805 | 815 | 22,200 | 815 |
2003-04-07 | 810 | 811 | 800 | 800 | 7,600 | 800 |
2003-04-04 | 819 | 824 | 780 | 810 | 8,600 | 810 |
2003-04-03 | 820 | 830 | 815 | 819 | 5,000 | 819 |
2003-04-02 | 800 | 841 | 780 | 830 | 12,000 | 830 |
2003-04-01 | 829 | 829 | 800 | 822 | 7,100 | 822 |
2003-03-31 | 805 | 845 | 783 | 840 | 20,000 | 840 |
2003-03-28 | 848 | 849 | 830 | 835 | 18,900 | 835 |
2003-03-27 | 819 | 860 | 819 | 854 | 27,000 | 854 |
2003-03-26 | 803 | 870 | 800 | 870 | 26,400 | 870 |
2003-03-25 | 789 | 815 | 780 | 801 | 42,400 | 801 |
2003-03-24 | 764 | 798 | 764 | 798 | 13,300 | 798 |
2003-03-20 | 713 | 760 | 713 | 760 | 12,500 | 760 |
2003-03-19 | 695 | 712 | 694 | 712 | 13,500 | 712 |
2003-03-18 | 695 | 703 | 685 | 685 | 9,400 | 685 |
2003-03-17 | 689 | 690 | 680 | 685 | 7,800 | 685 |
2003-03-14 | 690 | 693 | 681 | 689 | 39,200 | 689 |
2003-03-13 | 650 | 670 | 650 | 666 | 17,400 | 666 |
2003-03-12 | 640 | 644 | 630 | 640 | 18,900 | 640 |
2003-03-11 | 633 | 660 | 633 | 645 | 25,400 | 645 |
2003-03-10 | 700 | 711 | 651 | 663 | 21,100 | 663 |
2003-03-07 | 748 | 748 | 710 | 719 | 17,200 | 719 |
2003-03-06 | 749 | 755 | 749 | 754 | 3,700 | 754 |
2003-03-05 | 738 | 740 | 738 | 740 | 9,400 | 740 |
2003-03-04 | 745 | 746 | 725 | 740 | 8,500 | 740 |
2003-03-03 | 750 | 750 | 738 | 739 | 2,300 | 739 |
2003-02-28 | 740 | 750 | 740 | 741 | 16,200 | 741 |
2003-02-27 | 725 | 735 | 724 | 734 | 9,200 | 734 |
2003-02-26 | 740 | 750 | 725 | 738 | 20,100 | 738 |
2003-02-25 | 775 | 775 | 732 | 757 | 5,200 | 757 |
2003-02-24 | 770 | 785 | 759 | 777 | 35,500 | 777 |
2003-02-21 | 800 | 800 | 760 | 760 | 19,400 | 760 |
2003-02-20 | 760 | 800 | 760 | 786 | 23,500 | 786 |
2003-02-19 | 759 | 769 | 730 | 760 | 120,000 | 760 |
2003-02-18 | 798 | 800 | 781 | 798 | 18,600 | 798 |
2003-02-17 | 778 | 820 | 778 | 799 | 16,100 | 799 |
2003-02-14 | 770 | 783 | 725 | 783 | 57,600 | 783 |
2003-02-13 | 804 | 804 | 780 | 783 | 27,000 | 783 |
2003-02-12 | 803 | 820 | 803 | 812 | 21,200 | 812 |
2003-02-10 | 812 | 826 | 808 | 813 | 23,200 | 813 |
2003-02-07 | 843 | 843 | 830 | 830 | 12,900 | 830 |
2003-02-06 | 845 | 845 | 836 | 840 | 44,000 | 840 |
2003-02-05 | 820 | 848 | 818 | 844 | 51,200 | 844 |
2003-02-04 | 817 | 827 | 810 | 826 | 20,400 | 826 |
2003-02-03 | 826 | 828 | 815 | 827 | 8,100 | 827 |
2003-01-31 | 824 | 830 | 820 | 828 | 24,500 | 828 |
2003-01-30 | 830 | 830 | 810 | 824 | 11,500 | 824 |
2003-01-29 | 805 | 820 | 805 | 820 | 22,200 | 820 |
2003-01-28 | 820 | 820 | 800 | 805 | 44,600 | 805 |
2003-01-27 | 840 | 841 | 830 | 830 | 31,200 | 830 |
2003-01-24 | 837 | 842 | 830 | 839 | 41,400 | 839 |
2003-01-23 | 820 | 835 | 820 | 829 | 37,500 | 829 |
2003-01-22 | 800 | 821 | 800 | 821 | 29,200 | 821 |
2003-01-21 | 830 | 830 | 816 | 820 | 26,800 | 820 |
2003-01-20 | 802 | 830 | 785 | 830 | 120,400 | 830 |
2003-01-17 | 835 | 835 | 802 | 811 | 18,300 | 811 |
2003-01-16 | 845 | 845 | 820 | 835 | 73,700 | 835 |
2003-01-15 | 800 | 830 | 800 | 829 | 71,700 | 829 |
2003-01-14 | 790 | 805 | 785 | 805 | 152,400 | 805 |
2003-01-10 | 749 | 778 | 737 | 778 | 159,200 | 778 |
2003-01-09 | 705 | 749 | 700 | 735 | 83,500 | 735 |
2003-01-08 | 712 | 712 | 671 | 706 | 12,400 | 706 |
2003-01-07 | 717 | 717 | 710 | 714 | 9,500 | 714 |
2003-01-06 | 690 | 707 | 690 | 707 | 20,700 | 707 |
分割・併合履歴 : なし