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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31