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
2003-12-302,3402,3552,3302,34027,4002,340
2003-12-292,3202,3652,3152,33543,0002,335
2003-12-262,3202,3302,3052,32035,8002,320
2003-12-252,3252,3252,2702,30562,6002,305
2003-12-242,3302,3302,3152,32552,0002,325
2003-12-222,3452,3502,3202,33080,6002,330
2003-12-192,3652,3652,3302,34570,6002,345
2003-12-182,3302,3602,3252,335113,1002,335
2003-12-172,3352,3452,3252,32568,9002,325
2003-12-162,3502,3602,3202,32594,3002,325
2003-12-152,3552,3852,3552,355107,0002,355
2003-12-122,3952,3952,3502,375107,2002,375
2003-12-112,3502,3652,3402,36581,0002,365
2003-12-102,3502,3602,3102,315109,7002,315
2003-12-092,3902,4302,3402,365141,9002,365
2003-12-082,4402,4552,3802,425123,5002,425
2003-12-052,3952,4302,3602,430115,8002,430
2003-12-042,4252,4502,4152,425105,9002,425
2003-12-032,4202,4402,4202,42589,9002,425
2003-12-022,4552,4552,4202,430171,8002,430
2003-12-012,4302,4402,3952,435120,8002,435
2003-11-282,4002,4352,3752,390119,6002,390
2003-11-272,3952,3952,3502,355105,9002,355
2003-11-262,3302,3802,3302,355119,6002,355
2003-11-252,3302,3602,3002,305251,5002,305
2003-11-212,3352,3602,3252,330139,1002,330
2003-11-202,3702,3852,3002,320141,9002,320
2003-11-192,3402,4002,3402,35583,9002,355
2003-11-182,4002,4152,3302,370184,6002,370
2003-11-172,3502,4102,3002,410144,5002,410
2003-11-142,3902,4552,3802,405111,5002,405
2003-11-132,4702,5102,4102,470129,7002,470
2003-11-122,4102,4752,4002,465126,5002,465
2003-11-112,3202,4402,2602,410226,8002,410
2003-11-102,4102,5202,4102,480215,4002,480
2003-11-072,7752,7752,7102,73054,2002,730
2003-11-062,8002,8102,7302,73547,8002,735
2003-11-052,8002,8002,7652,77038,5002,770
2003-11-042,8002,8052,7652,80095,0002,800
2003-10-312,7752,7752,7302,74030,1002,740
2003-10-302,7652,7802,7402,74034,3002,740
2003-10-292,6902,7802,6902,76091,3002,760
2003-10-282,6502,7002,6502,66533,0002,665
2003-10-272,6852,6852,5602,65064,5002,650
2003-10-242,6552,7002,6352,65541,5002,655
2003-10-232,7602,7602,6202,65073,4002,650
2003-10-222,7652,7852,7602,77071,8002,770
2003-10-212,8002,8052,7552,75582,1002,755
2003-10-202,8002,8002,7652,78581,7002,785
2003-10-172,8052,8152,7402,77571,7002,775
2003-10-162,8152,8252,7852,80534,8002,805
2003-10-152,8702,8702,8252,82552,7002,825
2003-10-142,8202,8702,8152,82091,0002,820
2003-10-102,7502,8202,7502,775157,9002,775
2003-10-092,8402,8652,8252,83022,0002,830
2003-10-082,9202,9202,8402,84528,2002,845
2003-10-072,9502,9552,9152,92031,4002,920
2003-10-062,9203,0002,9102,92091,3002,920
2003-10-032,9052,9252,8102,89054,5002,890
2003-10-022,9102,9402,8802,90544,0002,905
2003-10-012,9352,9602,9252,93578,6002,935
2003-09-302,8652,9552,8402,93555,4002,935
2003-09-292,8402,8752,8252,82534,0002,825
2003-09-262,8552,9002,8552,88032,7002,880
2003-09-252,9002,9252,8602,92590,0002,925
2003-09-242,9903,0002,9152,95076,2002,950
2003-09-223,0503,0502,9753,02079,7003,020
2003-09-193,0103,0502,9553,040123,8003,040
2003-09-182,9853,0102,9553,00091,0003,000
2003-09-173,0303,0502,9953,03053,9003,030
2003-09-162,9953,0202,9253,02078,1003,020
2003-09-122,9702,9802,9352,960132,2002,960
2003-09-112,9452,9452,8652,87038,2002,870
2003-09-102,9802,9802,9402,95085,8002,950
2003-09-092,8802,9102,8702,900109,7002,900
2003-09-082,8602,9052,8402,87563,2002,875
2003-09-052,8552,8602,8102,84060,5002,840
2003-09-042,8502,8702,7952,825164,4002,825
2003-09-032,8502,8602,8352,84086,2002,840
2003-09-022,8452,8652,7852,82065,5002,820
2003-09-012,7902,8302,7652,80570,7002,805
2003-08-292,6952,7452,6802,70541,2002,705
2003-08-282,6702,7002,6552,68027,7002,680
2003-08-272,6902,6902,6502,65025,6002,650
2003-08-262,6602,6902,6252,67041,9002,670
2003-08-252,7002,7002,6552,66534,9002,665
2003-08-222,7402,7402,7102,71029,8002,710
2003-08-212,7152,7952,7102,76057,9002,760
2003-08-202,7002,7352,6902,71058,0002,710
2003-08-192,7002,7402,6802,71558,4002,715
2003-08-182,6802,7002,6702,67036,2002,670
2003-08-152,6902,6902,6352,65037,2002,650
2003-08-142,7002,7002,6402,68051,6002,680
2003-08-132,6502,7002,6402,69027,7002,690
2003-08-122,6302,6552,6202,62537,3002,625
2003-08-112,6702,7002,6452,67034,1002,670
2003-08-082,6302,6602,6202,62544,7002,625
2003-08-072,6602,6802,6152,62072,5002,620
2003-08-062,6552,6552,6102,62036,4002,620
2003-08-052,7152,7152,6102,62073,8002,620
2003-08-042,6702,7552,6702,67546,7002,675
2003-08-012,7802,7802,6902,69049,5002,690
2003-07-312,8302,8302,7002,73568,3002,735
2003-07-302,8802,8802,7652,79049,9002,790
2003-07-292,8502,8902,8452,85075,9002,850
2003-07-282,7702,7952,6902,79056,9002,790
2003-07-252,7102,7402,6752,69059,8002,690
2003-07-242,7752,7952,7152,75092,0002,750
2003-07-232,8052,8352,7602,770124,0002,770
2003-07-222,6302,7702,6202,76577,2002,765
2003-07-182,6752,7402,6002,605133,9002,605
2003-07-172,6652,6652,6152,65067,0002,650
2003-07-162,7552,7852,6902,71065,8002,710
2003-07-152,8152,8502,7502,75073,0002,750
2003-07-142,6802,7852,6752,75570,1002,755
2003-07-112,6952,6952,6152,660101,9002,660
2003-07-102,7452,7452,6902,69594,8002,695
2003-07-092,7702,8002,7152,740108,6002,740
2003-07-082,8302,8702,7652,765137,1002,765
2003-07-072,8602,8752,8002,80567,1002,805
2003-07-042,8502,8802,7802,78061,1002,780
2003-07-032,9802,9802,8352,835110,1002,835
2003-07-022,9002,9502,8302,90560,2002,905
2003-07-012,7902,8602,7902,82035,3002,820
2003-06-302,7952,8402,7552,80552,4002,805
2003-06-272,7352,7902,7352,75566,6002,755
2003-06-262,6952,7502,6802,72568,0002,725
2003-06-252,7002,7252,6652,69578,6002,695
2003-06-242,7002,7002,6202,62053,4002,620
2003-06-232,7152,7152,6752,68542,2002,685
2003-06-202,6802,7602,6552,65586,6002,655
2003-06-192,6802,7702,6602,720134,0002,720
2003-06-182,6952,7002,6452,65567,4002,655
2003-06-172,6202,7002,6202,660170,5002,660
2003-06-162,5902,5902,5252,54096,3002,540
2003-06-132,5102,5252,4952,510187,0002,510
2003-06-122,6152,6152,5102,510101,8002,510
2003-06-112,4902,6052,4902,570173,8002,570
2003-06-102,4352,4902,4352,480104,2002,480
2003-06-092,4352,4702,4202,435101,8002,435
2003-06-062,3902,4152,3602,405165,6002,405
2003-06-052,4202,4502,3902,410120,2002,410
2003-06-042,4002,4152,3852,41583,0002,415
2003-06-032,4452,4502,3802,405105,8002,405
2003-06-022,4952,5202,4352,475126,2002,475
2003-05-302,4402,4952,4402,48559,4002,485
2003-05-292,4402,4402,3752,40551,9002,405
2003-05-282,4302,4302,3602,40038,5002,400
2003-05-272,4002,4002,3502,35052,6002,350
2003-05-262,4702,4702,3902,40063,9002,400
2003-05-232,3702,4202,3702,39547,2002,395
2003-05-222,3702,4102,3652,36549,9002,365
2003-05-212,4002,4252,3802,38027,0002,380
2003-05-202,4202,4352,3802,40535,4002,405
2003-05-192,4202,4552,4102,44026,4002,440
2003-05-162,4202,4552,4202,44544,4002,445
2003-05-152,5202,5302,4352,45534,0002,455
2003-05-142,5102,5502,5002,50540,0002,505
2003-05-132,5302,5352,5002,51539,5002,515
2003-05-122,5152,5152,4602,51046,3002,510
2003-05-092,3702,5252,3702,48094,8002,480
2003-05-082,3752,4002,3752,37518,6002,375
2003-05-072,4102,4152,3902,39522,1002,395
2003-05-062,4102,4202,3652,36535,7002,365
2003-05-022,3202,3402,3052,32520,3002,325
2003-05-012,3202,3602,3152,36016,0002,360
2003-04-302,3202,3602,3002,32030,1002,320
2003-04-282,3052,3052,2652,27039,8002,270
2003-04-252,3752,3752,3302,34026,8002,340
2003-04-242,3152,3552,3152,33515,1002,335
2003-04-232,3402,3902,2852,31045,2002,310
2003-04-222,3752,3952,3452,36026,0002,360
2003-04-212,3952,4202,3652,41522,7002,415
2003-04-182,3302,4002,3302,34540,1002,345
2003-04-172,3202,3552,3102,33025,2002,330
2003-04-162,4002,4102,3152,36045,3002,360
2003-04-152,2852,4002,2752,40061,5002,400
2003-04-142,2702,3002,2052,28036,3002,280
2003-04-112,2702,2702,2302,24536,9002,245
2003-04-102,2602,2852,2502,25562,4002,255
2003-04-092,2652,2752,2352,27567,1002,275
2003-04-082,3102,3152,2852,29035,1002,290
2003-04-072,3352,3502,3002,35065,5002,350
2003-04-042,3202,3452,3002,33524,9002,335
2003-04-032,3402,3502,2602,32536,7002,325
2003-04-022,2602,3002,2502,30030,0002,300
2003-04-012,2852,3002,2002,27541,9002,275
2003-03-312,3252,3252,2802,28523,1002,285
2003-03-282,3402,3752,3002,34533,6002,345
2003-03-272,3852,4202,3852,42023,3002,420
2003-03-262,3402,4152,3002,41528,1002,415
2003-03-252,3602,3602,2752,34575,7002,345
2003-03-242,4052,4252,3752,40056,3002,400
2003-03-202,3502,3652,3102,32061,1002,320
2003-03-192,3102,3502,3102,35027,0002,350
2003-03-182,3502,3502,2902,31039,9002,310
2003-03-172,2852,2952,2202,28044,9002,280
2003-03-142,2502,2852,2202,220113,8002,220
2003-03-132,2002,2602,2002,23019,6002,230
2003-03-122,2002,2202,1652,21526,4002,215
2003-03-112,2202,2502,2052,20524,9002,205
2003-03-102,2902,2952,2202,25033,0002,250
2003-03-072,3102,3302,2602,29536,8002,295
2003-03-062,3452,3502,3352,33527,9002,335
2003-03-052,3202,3552,3202,32515,1002,325
2003-03-042,3252,3752,3152,36016,4002,360
2003-03-032,3152,3402,3152,32527,9002,325
2003-02-282,3752,3852,3202,32024,2002,320
2003-02-272,3652,3802,3102,36524,6002,365
2003-02-262,3202,3852,3202,32517,4002,325
2003-02-252,3602,3602,3052,31517,5002,315
2003-02-242,3902,4002,3552,40032,1002,400
2003-02-212,4252,4252,3502,35046,9002,350
2003-02-202,3952,4452,3102,42053,6002,420
2003-02-192,3702,3902,3402,39049,2002,390
2003-02-182,3152,3402,3152,33047,1002,330
2003-02-172,3202,3302,3002,31548,4002,315
2003-02-142,2302,2802,2202,28091,9002,280
2003-02-132,3302,3352,2802,28040,6002,280
2003-02-122,3302,3502,2852,34052,2002,340
2003-02-102,3052,3302,3002,33028,6002,330
2003-02-072,3102,3152,2902,30040,0002,300
2003-02-062,2802,3002,2752,29547,7002,295
2003-02-052,2802,3502,2752,27573,8002,275
2003-02-042,3102,3352,2752,28050,3002,280
2003-02-032,3002,3102,2402,31035,5002,310
2003-01-312,2352,2602,2202,23552,7002,235
2003-01-302,2752,2752,2302,25020,9002,250
2003-01-292,2752,2802,2202,23047,0002,230
2003-01-282,2802,2902,2502,26042,7002,260
2003-01-272,3152,3302,2802,280117,5002,280
2003-01-242,4102,4402,3902,39541,2002,395
2003-01-232,3452,3802,3252,36534,1002,365
2003-01-222,3602,4002,3352,33524,2002,335
2003-01-212,3702,4052,3302,39023,3002,390
2003-01-202,3052,3802,3052,37035,3002,370
2003-01-172,3052,3452,2902,31532,4002,315
2003-01-162,2952,3202,2802,31052,2002,310
2003-01-152,3802,3802,3102,35524,7002,355
2003-01-142,3202,3502,3002,34015,9002,340
2003-01-102,3152,3702,3152,34524,9002,345
2003-01-092,3102,3552,3102,35515,9002,355
2003-01-082,3302,3752,3202,33022,6002,330
2003-01-072,4502,4802,3502,35531,7002,355
2003-01-062,4502,4502,4002,4356,9002,435

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