6986 双葉電子工業(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	2,340	2,355	2,330	2,340	27,400	2,340
2003-12-29	2,320	2,365	2,315	2,335	43,000	2,335
2003-12-26	2,320	2,330	2,305	2,320	35,800	2,320
2003-12-25	2,325	2,325	2,270	2,305	62,600	2,305
2003-12-24	2,330	2,330	2,315	2,325	52,000	2,325
2003-12-22	2,345	2,350	2,320	2,330	80,600	2,330
2003-12-19	2,365	2,365	2,330	2,345	70,600	2,345
2003-12-18	2,330	2,360	2,325	2,335	113,100	2,335
2003-12-17	2,335	2,345	2,325	2,325	68,900	2,325
2003-12-16	2,350	2,360	2,320	2,325	94,300	2,325
2003-12-15	2,355	2,385	2,355	2,355	107,000	2,355
2003-12-12	2,395	2,395	2,350	2,375	107,200	2,375
2003-12-11	2,350	2,365	2,340	2,365	81,000	2,365
2003-12-10	2,350	2,360	2,310	2,315	109,700	2,315
2003-12-09	2,390	2,430	2,340	2,365	141,900	2,365
2003-12-08	2,440	2,455	2,380	2,425	123,500	2,425
2003-12-05	2,395	2,430	2,360	2,430	115,800	2,430
2003-12-04	2,425	2,450	2,415	2,425	105,900	2,425
2003-12-03	2,420	2,440	2,420	2,425	89,900	2,425
2003-12-02	2,455	2,455	2,420	2,430	171,800	2,430
2003-12-01	2,430	2,440	2,395	2,435	120,800	2,435
2003-11-28	2,400	2,435	2,375	2,390	119,600	2,390
2003-11-27	2,395	2,395	2,350	2,355	105,900	2,355
2003-11-26	2,330	2,380	2,330	2,355	119,600	2,355
2003-11-25	2,330	2,360	2,300	2,305	251,500	2,305
2003-11-21	2,335	2,360	2,325	2,330	139,100	2,330
2003-11-20	2,370	2,385	2,300	2,320	141,900	2,320
2003-11-19	2,340	2,400	2,340	2,355	83,900	2,355
2003-11-18	2,400	2,415	2,330	2,370	184,600	2,370
2003-11-17	2,350	2,410	2,300	2,410	144,500	2,410
2003-11-14	2,390	2,455	2,380	2,405	111,500	2,405
2003-11-13	2,470	2,510	2,410	2,470	129,700	2,470
2003-11-12	2,410	2,475	2,400	2,465	126,500	2,465
2003-11-11	2,320	2,440	2,260	2,410	226,800	2,410
2003-11-10	2,410	2,520	2,410	2,480	215,400	2,480
2003-11-07	2,775	2,775	2,710	2,730	54,200	2,730
2003-11-06	2,800	2,810	2,730	2,735	47,800	2,735
2003-11-05	2,800	2,800	2,765	2,770	38,500	2,770
2003-11-04	2,800	2,805	2,765	2,800	95,000	2,800
2003-10-31	2,775	2,775	2,730	2,740	30,100	2,740
2003-10-30	2,765	2,780	2,740	2,740	34,300	2,740
2003-10-29	2,690	2,780	2,690	2,760	91,300	2,760
2003-10-28	2,650	2,700	2,650	2,665	33,000	2,665
2003-10-27	2,685	2,685	2,560	2,650	64,500	2,650
2003-10-24	2,655	2,700	2,635	2,655	41,500	2,655
2003-10-23	2,760	2,760	2,620	2,650	73,400	2,650
2003-10-22	2,765	2,785	2,760	2,770	71,800	2,770
2003-10-21	2,800	2,805	2,755	2,755	82,100	2,755
2003-10-20	2,800	2,800	2,765	2,785	81,700	2,785
2003-10-17	2,805	2,815	2,740	2,775	71,700	2,775
2003-10-16	2,815	2,825	2,785	2,805	34,800	2,805
2003-10-15	2,870	2,870	2,825	2,825	52,700	2,825
2003-10-14	2,820	2,870	2,815	2,820	91,000	2,820
2003-10-10	2,750	2,820	2,750	2,775	157,900	2,775
2003-10-09	2,840	2,865	2,825	2,830	22,000	2,830
2003-10-08	2,920	2,920	2,840	2,845	28,200	2,845
2003-10-07	2,950	2,955	2,915	2,920	31,400	2,920
2003-10-06	2,920	3,000	2,910	2,920	91,300	2,920
2003-10-03	2,905	2,925	2,810	2,890	54,500	2,890
2003-10-02	2,910	2,940	2,880	2,905	44,000	2,905
2003-10-01	2,935	2,960	2,925	2,935	78,600	2,935
2003-09-30	2,865	2,955	2,840	2,935	55,400	2,935
2003-09-29	2,840	2,875	2,825	2,825	34,000	2,825
2003-09-26	2,855	2,900	2,855	2,880	32,700	2,880
2003-09-25	2,900	2,925	2,860	2,925	90,000	2,925
2003-09-24	2,990	3,000	2,915	2,950	76,200	2,950
2003-09-22	3,050	3,050	2,975	3,020	79,700	3,020
2003-09-19	3,010	3,050	2,955	3,040	123,800	3,040
2003-09-18	2,985	3,010	2,955	3,000	91,000	3,000
2003-09-17	3,030	3,050	2,995	3,030	53,900	3,030
2003-09-16	2,995	3,020	2,925	3,020	78,100	3,020
2003-09-12	2,970	2,980	2,935	2,960	132,200	2,960
2003-09-11	2,945	2,945	2,865	2,870	38,200	2,870
2003-09-10	2,980	2,980	2,940	2,950	85,800	2,950
2003-09-09	2,880	2,910	2,870	2,900	109,700	2,900
2003-09-08	2,860	2,905	2,840	2,875	63,200	2,875
2003-09-05	2,855	2,860	2,810	2,840	60,500	2,840
2003-09-04	2,850	2,870	2,795	2,825	164,400	2,825
2003-09-03	2,850	2,860	2,835	2,840	86,200	2,840
2003-09-02	2,845	2,865	2,785	2,820	65,500	2,820
2003-09-01	2,790	2,830	2,765	2,805	70,700	2,805
2003-08-29	2,695	2,745	2,680	2,705	41,200	2,705
2003-08-28	2,670	2,700	2,655	2,680	27,700	2,680
2003-08-27	2,690	2,690	2,650	2,650	25,600	2,650
2003-08-26	2,660	2,690	2,625	2,670	41,900	2,670
2003-08-25	2,700	2,700	2,655	2,665	34,900	2,665
2003-08-22	2,740	2,740	2,710	2,710	29,800	2,710
2003-08-21	2,715	2,795	2,710	2,760	57,900	2,760
2003-08-20	2,700	2,735	2,690	2,710	58,000	2,710
2003-08-19	2,700	2,740	2,680	2,715	58,400	2,715
2003-08-18	2,680	2,700	2,670	2,670	36,200	2,670
2003-08-15	2,690	2,690	2,635	2,650	37,200	2,650
2003-08-14	2,700	2,700	2,640	2,680	51,600	2,680
2003-08-13	2,650	2,700	2,640	2,690	27,700	2,690
2003-08-12	2,630	2,655	2,620	2,625	37,300	2,625
2003-08-11	2,670	2,700	2,645	2,670	34,100	2,670
2003-08-08	2,630	2,660	2,620	2,625	44,700	2,625
2003-08-07	2,660	2,680	2,615	2,620	72,500	2,620
2003-08-06	2,655	2,655	2,610	2,620	36,400	2,620
2003-08-05	2,715	2,715	2,610	2,620	73,800	2,620
2003-08-04	2,670	2,755	2,670	2,675	46,700	2,675
2003-08-01	2,780	2,780	2,690	2,690	49,500	2,690
2003-07-31	2,830	2,830	2,700	2,735	68,300	2,735
2003-07-30	2,880	2,880	2,765	2,790	49,900	2,790
2003-07-29	2,850	2,890	2,845	2,850	75,900	2,850
2003-07-28	2,770	2,795	2,690	2,790	56,900	2,790
2003-07-25	2,710	2,740	2,675	2,690	59,800	2,690
2003-07-24	2,775	2,795	2,715	2,750	92,000	2,750
2003-07-23	2,805	2,835	2,760	2,770	124,000	2,770
2003-07-22	2,630	2,770	2,620	2,765	77,200	2,765
2003-07-18	2,675	2,740	2,600	2,605	133,900	2,605
2003-07-17	2,665	2,665	2,615	2,650	67,000	2,650
2003-07-16	2,755	2,785	2,690	2,710	65,800	2,710
2003-07-15	2,815	2,850	2,750	2,750	73,000	2,750
2003-07-14	2,680	2,785	2,675	2,755	70,100	2,755
2003-07-11	2,695	2,695	2,615	2,660	101,900	2,660
2003-07-10	2,745	2,745	2,690	2,695	94,800	2,695
2003-07-09	2,770	2,800	2,715	2,740	108,600	2,740
2003-07-08	2,830	2,870	2,765	2,765	137,100	2,765
2003-07-07	2,860	2,875	2,800	2,805	67,100	2,805
2003-07-04	2,850	2,880	2,780	2,780	61,100	2,780
2003-07-03	2,980	2,980	2,835	2,835	110,100	2,835
2003-07-02	2,900	2,950	2,830	2,905	60,200	2,905
2003-07-01	2,790	2,860	2,790	2,820	35,300	2,820
2003-06-30	2,795	2,840	2,755	2,805	52,400	2,805
2003-06-27	2,735	2,790	2,735	2,755	66,600	2,755
2003-06-26	2,695	2,750	2,680	2,725	68,000	2,725
2003-06-25	2,700	2,725	2,665	2,695	78,600	2,695
2003-06-24	2,700	2,700	2,620	2,620	53,400	2,620
2003-06-23	2,715	2,715	2,675	2,685	42,200	2,685
2003-06-20	2,680	2,760	2,655	2,655	86,600	2,655
2003-06-19	2,680	2,770	2,660	2,720	134,000	2,720
2003-06-18	2,695	2,700	2,645	2,655	67,400	2,655
2003-06-17	2,620	2,700	2,620	2,660	170,500	2,660
2003-06-16	2,590	2,590	2,525	2,540	96,300	2,540
2003-06-13	2,510	2,525	2,495	2,510	187,000	2,510
2003-06-12	2,615	2,615	2,510	2,510	101,800	2,510
2003-06-11	2,490	2,605	2,490	2,570	173,800	2,570
2003-06-10	2,435	2,490	2,435	2,480	104,200	2,480
2003-06-09	2,435	2,470	2,420	2,435	101,800	2,435
2003-06-06	2,390	2,415	2,360	2,405	165,600	2,405
2003-06-05	2,420	2,450	2,390	2,410	120,200	2,410
2003-06-04	2,400	2,415	2,385	2,415	83,000	2,415
2003-06-03	2,445	2,450	2,380	2,405	105,800	2,405
2003-06-02	2,495	2,520	2,435	2,475	126,200	2,475
2003-05-30	2,440	2,495	2,440	2,485	59,400	2,485
2003-05-29	2,440	2,440	2,375	2,405	51,900	2,405
2003-05-28	2,430	2,430	2,360	2,400	38,500	2,400
2003-05-27	2,400	2,400	2,350	2,350	52,600	2,350
2003-05-26	2,470	2,470	2,390	2,400	63,900	2,400
2003-05-23	2,370	2,420	2,370	2,395	47,200	2,395
2003-05-22	2,370	2,410	2,365	2,365	49,900	2,365
2003-05-21	2,400	2,425	2,380	2,380	27,000	2,380
2003-05-20	2,420	2,435	2,380	2,405	35,400	2,405
2003-05-19	2,420	2,455	2,410	2,440	26,400	2,440
2003-05-16	2,420	2,455	2,420	2,445	44,400	2,445
2003-05-15	2,520	2,530	2,435	2,455	34,000	2,455
2003-05-14	2,510	2,550	2,500	2,505	40,000	2,505
2003-05-13	2,530	2,535	2,500	2,515	39,500	2,515
2003-05-12	2,515	2,515	2,460	2,510	46,300	2,510
2003-05-09	2,370	2,525	2,370	2,480	94,800	2,480
2003-05-08	2,375	2,400	2,375	2,375	18,600	2,375
2003-05-07	2,410	2,415	2,390	2,395	22,100	2,395
2003-05-06	2,410	2,420	2,365	2,365	35,700	2,365
2003-05-02	2,320	2,340	2,305	2,325	20,300	2,325
2003-05-01	2,320	2,360	2,315	2,360	16,000	2,360
2003-04-30	2,320	2,360	2,300	2,320	30,100	2,320
2003-04-28	2,305	2,305	2,265	2,270	39,800	2,270
2003-04-25	2,375	2,375	2,330	2,340	26,800	2,340
2003-04-24	2,315	2,355	2,315	2,335	15,100	2,335
2003-04-23	2,340	2,390	2,285	2,310	45,200	2,310
2003-04-22	2,375	2,395	2,345	2,360	26,000	2,360
2003-04-21	2,395	2,420	2,365	2,415	22,700	2,415
2003-04-18	2,330	2,400	2,330	2,345	40,100	2,345
2003-04-17	2,320	2,355	2,310	2,330	25,200	2,330
2003-04-16	2,400	2,410	2,315	2,360	45,300	2,360
2003-04-15	2,285	2,400	2,275	2,400	61,500	2,400
2003-04-14	2,270	2,300	2,205	2,280	36,300	2,280
2003-04-11	2,270	2,270	2,230	2,245	36,900	2,245
2003-04-10	2,260	2,285	2,250	2,255	62,400	2,255
2003-04-09	2,265	2,275	2,235	2,275	67,100	2,275
2003-04-08	2,310	2,315	2,285	2,290	35,100	2,290
2003-04-07	2,335	2,350	2,300	2,350	65,500	2,350
2003-04-04	2,320	2,345	2,300	2,335	24,900	2,335
2003-04-03	2,340	2,350	2,260	2,325	36,700	2,325
2003-04-02	2,260	2,300	2,250	2,300	30,000	2,300
2003-04-01	2,285	2,300	2,200	2,275	41,900	2,275
2003-03-31	2,325	2,325	2,280	2,285	23,100	2,285
2003-03-28	2,340	2,375	2,300	2,345	33,600	2,345
2003-03-27	2,385	2,420	2,385	2,420	23,300	2,420
2003-03-26	2,340	2,415	2,300	2,415	28,100	2,415
2003-03-25	2,360	2,360	2,275	2,345	75,700	2,345
2003-03-24	2,405	2,425	2,375	2,400	56,300	2,400
2003-03-20	2,350	2,365	2,310	2,320	61,100	2,320
2003-03-19	2,310	2,350	2,310	2,350	27,000	2,350
2003-03-18	2,350	2,350	2,290	2,310	39,900	2,310
2003-03-17	2,285	2,295	2,220	2,280	44,900	2,280
2003-03-14	2,250	2,285	2,220	2,220	113,800	2,220
2003-03-13	2,200	2,260	2,200	2,230	19,600	2,230
2003-03-12	2,200	2,220	2,165	2,215	26,400	2,215
2003-03-11	2,220	2,250	2,205	2,205	24,900	2,205
2003-03-10	2,290	2,295	2,220	2,250	33,000	2,250
2003-03-07	2,310	2,330	2,260	2,295	36,800	2,295
2003-03-06	2,345	2,350	2,335	2,335	27,900	2,335
2003-03-05	2,320	2,355	2,320	2,325	15,100	2,325
2003-03-04	2,325	2,375	2,315	2,360	16,400	2,360
2003-03-03	2,315	2,340	2,315	2,325	27,900	2,325
2003-02-28	2,375	2,385	2,320	2,320	24,200	2,320
2003-02-27	2,365	2,380	2,310	2,365	24,600	2,365
2003-02-26	2,320	2,385	2,320	2,325	17,400	2,325
2003-02-25	2,360	2,360	2,305	2,315	17,500	2,315
2003-02-24	2,390	2,400	2,355	2,400	32,100	2,400
2003-02-21	2,425	2,425	2,350	2,350	46,900	2,350
2003-02-20	2,395	2,445	2,310	2,420	53,600	2,420
2003-02-19	2,370	2,390	2,340	2,390	49,200	2,390
2003-02-18	2,315	2,340	2,315	2,330	47,100	2,330
2003-02-17	2,320	2,330	2,300	2,315	48,400	2,315
2003-02-14	2,230	2,280	2,220	2,280	91,900	2,280
2003-02-13	2,330	2,335	2,280	2,280	40,600	2,280
2003-02-12	2,330	2,350	2,285	2,340	52,200	2,340
2003-02-10	2,305	2,330	2,300	2,330	28,600	2,330
2003-02-07	2,310	2,315	2,290	2,300	40,000	2,300
2003-02-06	2,280	2,300	2,275	2,295	47,700	2,295
2003-02-05	2,280	2,350	2,275	2,275	73,800	2,275
2003-02-04	2,310	2,335	2,275	2,280	50,300	2,280
2003-02-03	2,300	2,310	2,240	2,310	35,500	2,310
2003-01-31	2,235	2,260	2,220	2,235	52,700	2,235
2003-01-30	2,275	2,275	2,230	2,250	20,900	2,250
2003-01-29	2,275	2,280	2,220	2,230	47,000	2,230
2003-01-28	2,280	2,290	2,250	2,260	42,700	2,260
2003-01-27	2,315	2,330	2,280	2,280	117,500	2,280
2003-01-24	2,410	2,440	2,390	2,395	41,200	2,395
2003-01-23	2,345	2,380	2,325	2,365	34,100	2,365
2003-01-22	2,360	2,400	2,335	2,335	24,200	2,335
2003-01-21	2,370	2,405	2,330	2,390	23,300	2,390
2003-01-20	2,305	2,380	2,305	2,370	35,300	2,370
2003-01-17	2,305	2,345	2,290	2,315	32,400	2,315
2003-01-16	2,295	2,320	2,280	2,310	52,200	2,310
2003-01-15	2,380	2,380	2,310	2,355	24,700	2,355
2003-01-14	2,320	2,350	2,300	2,340	15,900	2,340
2003-01-10	2,315	2,370	2,315	2,345	24,900	2,345
2003-01-09	2,310	2,355	2,310	2,355	15,900	2,355
2003-01-08	2,330	2,375	2,320	2,330	22,600	2,330
2003-01-07	2,450	2,480	2,350	2,355	31,700	2,355
2003-01-06	2,450	2,450	2,400	2,435	6,900	2,435

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