6986 双葉電子工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303,2903,3403,2903,34016,0003,340
1993-12-293,3103,3103,2503,25034,0003,250
1993-12-283,2603,3103,2503,31025,0003,310
1993-12-273,3003,3003,2503,25040,0003,250
1993-12-243,3103,3103,3003,30025,0003,300
1993-12-223,3003,3303,3003,31033,0003,310
1993-12-213,2903,2903,2103,25010,0003,250
1993-12-203,3003,3003,2003,29020,0003,290
1993-12-173,3003,3003,2903,30048,0003,300
1993-12-163,3403,3403,3003,30077,0003,300
1993-12-153,1903,2403,1503,24035,0003,240
1993-12-143,2103,2203,1903,20065,0003,200
1993-12-133,0503,2003,0503,20018,0003,200
1993-12-103,0003,1503,0003,15027,0003,150
1993-12-092,9003,0002,9003,00031,0003,000
1993-12-082,9602,9602,8602,86020,0002,860
1993-12-072,9603,0002,9602,9609,0002,960
1993-12-063,0003,0003,0003,0008,0003,000
1993-12-032,9503,1002,9503,10024,0003,100
1993-12-023,0503,2003,0503,05028,0003,050
1993-12-012,9503,0002,9303,00018,0003,000
1993-11-302,9602,9602,9602,9608,0002,960
1993-11-293,0003,0002,9702,97015,0002,970
1993-11-263,0603,0703,0003,04027,0003,040
1993-11-253,0603,0603,0603,0606,0003,060
1993-11-243,1303,1403,0603,0608,0003,060
1993-11-223,1503,2003,1203,15029,0003,150
1993-11-183,1003,1003,1003,1003,0003,100
1993-11-173,1503,1503,1003,10033,0003,100
1993-11-163,1603,1703,1503,15037,0003,150
1993-11-153,2103,2103,1403,17022,0003,170
1993-11-123,1303,2003,1303,17045,0003,170
1993-11-113,1203,1303,1203,1307,0003,130
1993-11-103,1003,1103,1003,11046,0003,110
1993-11-093,2103,2103,1003,10055,0003,100
1993-11-083,2503,2503,2003,20037,0003,200
1993-11-053,2703,2703,1603,20017,0003,200
1993-11-043,3003,3503,2903,31024,0003,310
1993-11-023,3403,3503,3203,32044,0003,320
1993-11-013,3803,3803,3403,35028,0003,350
1993-10-293,3503,3603,3503,36035,0003,360
1993-10-283,3503,3703,3403,34068,0003,340
1993-10-273,3503,3503,3003,35059,0003,350
1993-10-263,3703,3903,3503,35070,0003,350
1993-10-253,3603,3703,3503,37052,0003,370
1993-10-223,3203,3603,3203,350113,0003,350
1993-10-213,2503,3103,2503,31057,0003,310
1993-10-203,2203,2503,2203,2507,0003,250
1993-10-193,2503,2503,2503,25020,0003,250
1993-10-183,2503,2503,2203,22054,0003,220
1993-10-153,2903,2903,2503,25051,0003,250
1993-10-143,3203,3203,2503,30029,0003,300
1993-10-133,3303,3303,3203,32020,0003,320
1993-10-123,2503,3203,2503,31044,0003,310
1993-10-083,3403,3503,3003,30038,0003,300
1993-10-073,3403,3503,3103,35047,0003,350
1993-10-063,2903,3003,2803,29038,0003,290
1993-10-053,2003,3003,2003,22031,0003,220
1993-10-043,1503,2003,1503,16035,0003,160
1993-10-013,1303,2003,1103,15076,0003,150
1993-09-303,1003,1503,1003,15042,0003,150
1993-09-293,0503,0903,0203,09020,0003,090
1993-09-283,0003,0103,0003,01069,0003,010
1993-09-273,1003,1003,0003,00019,0003,000
1993-09-243,1003,1103,0803,11038,0003,110
1993-09-223,1503,1603,1003,10059,0003,100
1993-09-213,1503,1903,1403,170152,0003,170
1993-09-203,1503,1503,1303,15057,0003,150
1993-09-173,1303,1303,1003,10058,0003,100
1993-09-163,0803,1603,0603,150104,0003,150
1993-09-143,2503,2603,1703,17042,0003,170
1993-09-133,1803,2003,1603,20067,0003,200
1993-09-103,2403,2503,1803,19027,0003,190
1993-09-093,2103,2103,2103,21021,0003,210
1993-09-083,2103,2203,2103,22016,0003,220
1993-09-073,2503,2503,2403,25027,0003,250
1993-09-063,3103,3103,2503,25030,0003,250
1993-09-033,2403,3403,2403,34032,0003,340
1993-09-023,2003,2903,2003,24038,0003,240
1993-09-013,1703,2503,1603,20056,0003,200
1993-08-313,2203,2203,1503,16085,0003,160
1993-08-303,2003,2203,2003,22021,0003,220
1993-08-273,1903,1903,1603,16016,0003,160
1993-08-263,1703,1703,1403,14057,0003,140
1993-08-253,1303,1303,1303,1306,0003,130
1993-08-243,2003,2003,1303,1309,0003,130
1993-08-233,1203,1203,1203,1203,0003,120
1993-08-203,2403,2803,2103,22033,0003,220
1993-08-193,2503,2503,1503,16049,0003,160
1993-08-183,3403,3403,3403,34028,0003,340
1993-08-173,3203,3403,3003,34036,0003,340
1993-08-163,3703,3803,3503,35061,0003,350
1993-08-133,3103,3603,3103,32014,0003,320
1993-08-123,3503,3603,3503,36012,0003,360
1993-08-113,3103,3503,3103,35030,0003,350
1993-08-103,3503,3703,3203,35042,0003,350
1993-08-093,3403,3603,3303,36023,0003,360
1993-08-063,2503,3703,2503,37015,0003,370
1993-08-053,3503,3503,3003,35026,0003,350
1993-08-043,3603,3603,3303,35023,0003,350
1993-08-033,3903,3903,3703,39024,0003,390
1993-08-023,3703,3903,3103,39018,0003,390
1993-07-303,3703,3803,3503,380127,0003,380
1993-07-293,3503,3703,3103,37034,0003,370
1993-07-283,3003,3603,3003,33031,0003,330
1993-07-273,2603,3003,2603,30017,0003,300
1993-07-263,3303,3303,3003,30010,0003,300
1993-07-233,3003,3003,3003,30015,0003,300
1993-07-223,3703,3703,3003,30053,0003,300
1993-07-213,3403,4003,3403,40022,0003,400
1993-07-203,3603,3603,3503,35023,0003,350
1993-07-193,4703,4703,4003,40035,0003,400
1993-07-163,4103,4603,4003,450128,0003,450
1993-07-153,3303,4003,2703,40080,0003,400
1993-07-143,3203,3303,3103,33022,0003,330
1993-07-133,2503,3103,2503,31079,0003,310
1993-07-123,2703,2703,2503,25017,0003,250
1993-07-093,2003,2903,2003,27033,0003,270
1993-07-073,2503,2503,2003,20013,0003,200
1993-07-063,1303,2003,1003,20024,0003,200
1993-07-053,1103,1203,1103,1204,0003,120
1993-07-023,2503,2503,1903,19025,0003,190
1993-07-013,1503,2003,1303,20050,0003,200
1993-06-303,1003,1503,0603,15022,0003,150
1993-06-293,1703,1703,0603,06013,0003,060
1993-06-283,1503,1703,1503,17015,0003,170
1993-06-253,1303,1303,1003,10010,0003,100
1993-06-243,1503,1803,1503,1808,0003,180
1993-06-233,0503,1503,0503,15014,0003,150
1993-06-223,1103,2003,1003,15022,0003,150
1993-06-213,1003,1503,1003,1107,0003,110
1993-06-183,2403,2403,1103,2109,0003,210
1993-06-173,2303,2603,1803,25022,0003,250
1993-06-163,2003,2403,1603,23072,0003,230
1993-06-153,2003,2003,1103,20014,0003,200
1993-06-143,2803,2803,2503,2503,0003,250
1993-06-113,2703,2703,2303,25018,0003,250
1993-06-103,2503,2503,2403,25032,0003,250
1993-06-083,3003,3003,2503,25019,0003,250
1993-06-073,3203,3303,3103,33034,0003,330
1993-06-043,3903,4003,3003,31081,0003,310
1993-06-033,3703,4503,3603,400194,0003,400
1993-06-023,3603,3703,3503,37025,0003,370
1993-06-013,3903,4003,3703,37019,0003,370
1993-05-313,3603,4003,3603,40059,0003,400
1993-05-283,3403,3603,3403,360118,0003,360
1993-05-273,3503,4103,3403,36081,0003,360
1993-05-263,2603,3203,2603,32095,0003,320
1993-05-253,2503,2603,2103,25028,0003,250
1993-05-243,2003,2703,2003,20027,0003,200
1993-05-213,2003,2403,2003,24026,0003,240
1993-05-203,2403,2403,2303,24017,0003,240
1993-05-193,2603,2903,2403,24070,0003,240
1993-05-183,2903,2903,2503,25018,0003,250
1993-05-173,3003,3003,2603,29016,0003,290
1993-05-143,2603,3103,2503,300157,0003,300
1993-05-133,2603,3003,2603,30038,0003,300
1993-05-123,3003,3003,2603,26057,0003,260
1993-05-113,2803,3203,2603,28083,0003,280
1993-05-103,1603,2603,1603,25045,0003,250
1993-05-073,1103,2103,1003,21048,0003,210
1993-05-063,2903,2903,2003,21051,0003,210
1993-04-303,2303,3003,1603,250137,0003,250
1993-04-283,2403,2403,1603,23067,0003,230
1993-04-273,0403,1703,0403,16079,0003,160
1993-04-263,1503,1503,0103,01084,0003,010
1993-04-232,9803,0402,9803,04039,0003,040
1993-04-223,0303,0302,9502,96047,0002,960
1993-04-213,0103,0103,0003,00066,0003,000
1993-04-202,9503,0002,9502,98033,0002,980
1993-04-193,1503,1502,9903,00037,0003,000
1993-04-163,1203,1703,1003,110120,0003,110
1993-04-152,9903,1002,9903,100124,0003,100
1993-04-143,0003,0502,9702,98087,0002,980
1993-04-132,8502,9902,8202,99055,0002,990
1993-04-122,9002,9302,8502,85022,0002,850
1993-04-092,9603,0002,9302,930136,0002,930
1993-04-082,9602,9802,9202,98042,0002,980
1993-04-072,8403,0002,8402,97080,0002,970
1993-04-062,8902,8902,8302,84034,0002,840
1993-04-052,7202,9002,7002,86031,0002,860
1993-04-022,7602,8002,7302,73041,0002,730
1993-04-012,8402,8402,7302,75044,0002,750
1993-03-312,9502,9702,9002,90047,0002,900
1993-03-302,9803,0102,9603,000122,0003,000
1993-03-292,7702,9002,7702,90068,0002,900
1993-03-262,5302,7802,5302,78097,0002,780
1993-03-252,4102,5002,4102,47056,0002,470
1993-03-242,4402,4402,4102,41095,0002,410
1993-03-232,4102,4102,4102,4107,0002,410
1993-03-222,5402,5402,5102,53046,0002,530
1993-03-192,6402,6402,5002,50050,0002,500
1993-03-182,6202,6202,5602,60065,0002,600
1993-03-172,4202,5002,4202,46041,0002,460
1993-03-162,3602,4202,3602,40016,0002,400
1993-03-152,3802,3802,3502,35011,0002,350
1993-03-122,3202,3602,3002,35036,0002,350
1993-03-112,3502,3602,3402,36011,0002,360
1993-03-102,4102,4102,3602,36037,0002,360
1993-03-092,3402,4102,3402,40019,0002,400
1993-03-082,2502,3302,2502,33020,0002,330
1993-03-052,3002,3202,2702,29040,0002,290
1993-03-042,3002,3202,3002,32043,0002,320
1993-03-032,3002,3002,3002,30061,0002,300
1993-03-022,2402,2902,2402,28030,0002,280
1993-03-012,2302,2502,2302,25020,0002,250
1993-02-262,2002,2102,1702,19042,0002,190
1993-02-252,2102,2502,2002,20074,0002,200
1993-02-242,2902,3002,2502,25062,0002,250
1993-02-232,3202,3202,2902,30018,0002,300
1993-02-222,4002,4002,3602,3607,0002,360
1993-02-192,4602,4602,4102,44014,0002,440
1993-02-182,4902,5002,4902,50033,0002,500
1993-02-172,5002,5302,5002,50015,0002,500
1993-02-162,5502,5502,5002,50083,0002,500
1993-02-152,6102,6102,5502,57035,0002,570
1993-02-122,5302,5702,5302,57012,0002,570
1993-02-102,5202,5702,5202,5708,0002,570
1993-02-092,5602,5602,5502,55036,0002,550
1993-02-082,5202,5702,5102,53021,0002,530
1993-02-052,5002,5802,5002,55035,0002,550
1993-02-042,4902,5202,4702,50061,0002,500
1993-02-032,5202,5202,5002,50031,0002,500
1993-02-022,5202,5502,5202,52013,0002,520
1993-02-012,5002,5002,4802,50018,0002,500
1993-01-292,4502,4802,4502,48012,0002,480
1993-01-282,3202,4202,3202,42023,0002,420
1993-01-272,3202,3302,3202,3208,0002,320
1993-01-262,4502,4502,4002,40021,0002,400
1993-01-252,4602,5002,4602,47024,0002,470
1993-01-222,5902,5902,5002,5006,0002,500
1993-01-212,6402,6402,5602,5903,0002,590
1993-01-202,6902,6902,6902,6901,0002,690
1993-01-192,6502,6502,6202,65026,0002,650
1993-01-182,6102,6102,6102,6108,0002,610
1993-01-142,6002,6002,6002,6004,0002,600
1993-01-132,7002,7002,6602,68028,0002,680
1993-01-122,7002,7002,6502,6605,0002,660
1993-01-112,6702,7102,6502,69018,0002,690
1993-01-082,6202,6302,6202,6303,0002,630
1993-01-072,6702,6702,6402,6504,0002,650
1993-01-062,6502,6502,6302,6303,0002,630
1993-01-052,5802,5902,5802,5904,0002,590
1993-01-042,6202,6202,6202,6201,0002,620

分割・併合履歴 : [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株