6986 双葉電子工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,655	2,660	2,605	2,660	20,300	2,660
2004-12-29	2,640	2,650	2,605	2,635	30,100	2,635
2004-12-28	2,615	2,630	2,605	2,625	34,800	2,625
2004-12-27	2,595	2,635	2,595	2,620	34,500	2,620
2004-12-24	2,565	2,640	2,565	2,605	49,100	2,605
2004-12-22	2,565	2,575	2,545	2,565	78,800	2,565
2004-12-21	2,500	2,545	2,490	2,535	71,700	2,535
2004-12-20	2,495	2,510	2,490	2,500	44,400	2,500
2004-12-17	2,465	2,515	2,465	2,495	31,700	2,495
2004-12-16	2,525	2,525	2,475	2,485	73,500	2,485
2004-12-15	2,520	2,530	2,505	2,520	62,600	2,520
2004-12-14	2,455	2,490	2,455	2,490	108,500	2,490
2004-12-13	2,415	2,440	2,410	2,435	72,100	2,435
2004-12-10	2,430	2,430	2,390	2,410	136,100	2,410
2004-12-09	2,445	2,445	2,415	2,420	64,200	2,420
2004-12-08	2,450	2,450	2,420	2,425	64,900	2,425
2004-12-07	2,450	2,485	2,440	2,445	101,700	2,445
2004-12-06	2,490	2,490	2,435	2,455	60,600	2,455
2004-12-03	2,425	2,505	2,415	2,490	78,000	2,490
2004-12-02	2,420	2,425	2,380	2,390	67,300	2,390
2004-12-01	2,405	2,420	2,395	2,405	31,800	2,405
2004-11-30	2,425	2,430	2,400	2,415	112,000	2,415
2004-11-29	2,415	2,450	2,415	2,415	62,700	2,415
2004-11-26	2,440	2,445	2,420	2,425	56,700	2,425
2004-11-25	2,430	2,430	2,400	2,400	27,400	2,400
2004-11-24	2,450	2,460	2,415	2,415	72,400	2,415
2004-11-22	2,440	2,470	2,430	2,435	67,400	2,435
2004-11-19	2,495	2,510	2,490	2,495	31,800	2,495
2004-11-18	2,525	2,525	2,490	2,490	53,500	2,490
2004-11-17	2,485	2,505	2,485	2,485	54,000	2,485
2004-11-16	2,520	2,520	2,480	2,485	44,700	2,485
2004-11-15	2,505	2,550	2,500	2,535	46,600	2,535
2004-11-12	2,430	2,465	2,425	2,465	68,700	2,465
2004-11-11	2,520	2,520	2,465	2,465	40,800	2,465
2004-11-10	2,515	2,535	2,505	2,510	77,600	2,510
2004-11-09	2,545	2,545	2,490	2,505	45,100	2,505
2004-11-08	2,530	2,540	2,500	2,520	35,500	2,520
2004-11-05	2,525	2,550	2,480	2,495	105,000	2,495
2004-11-04	2,570	2,570	2,525	2,530	37,200	2,530
2004-11-02	2,495	2,545	2,495	2,545	20,100	2,545
2004-11-01	2,500	2,520	2,495	2,500	18,500	2,500
2004-10-29	2,515	2,530	2,500	2,520	43,400	2,520
2004-10-28	2,515	2,535	2,500	2,515	94,900	2,515
2004-10-27	2,540	2,545	2,505	2,510	19,000	2,510
2004-10-26	2,500	2,540	2,495	2,530	33,200	2,530
2004-10-25	2,500	2,540	2,490	2,505	61,300	2,505
2004-10-22	2,560	2,575	2,560	2,565	26,900	2,565
2004-10-21	2,580	2,615	2,560	2,560	31,000	2,560
2004-10-20	2,590	2,610	2,565	2,565	40,100	2,565
2004-10-19	2,600	2,665	2,600	2,630	66,900	2,630
2004-10-18	2,600	2,615	2,575	2,580	33,600	2,580
2004-10-15	2,585	2,600	2,565	2,575	79,300	2,575
2004-10-14	2,590	2,610	2,580	2,585	42,800	2,585
2004-10-13	2,635	2,650	2,610	2,620	26,300	2,620
2004-10-12	2,625	2,650	2,620	2,630	45,100	2,630
2004-10-08	2,630	2,680	2,625	2,640	86,900	2,640
2004-10-07	2,700	2,700	2,650	2,650	35,200	2,650
2004-10-06	2,660	2,695	2,655	2,695	41,900	2,695
2004-10-05	2,700	2,720	2,670	2,695	79,200	2,695
2004-10-04	2,680	2,740	2,670	2,735	72,200	2,735
2004-10-01	2,635	2,665	2,635	2,665	31,100	2,665
2004-09-30	2,640	2,640	2,615	2,620	23,000	2,620
2004-09-29	2,635	2,635	2,610	2,620	51,800	2,620
2004-09-28	2,630	2,635	2,600	2,610	29,900	2,610
2004-09-27	2,610	2,630	2,585	2,625	69,500	2,625
2004-09-24	2,635	2,635	2,600	2,615	55,500	2,615
2004-09-22	2,630	2,635	2,600	2,630	59,200	2,630
2004-09-21	2,670	2,670	2,610	2,615	42,700	2,615
2004-09-17	2,635	2,645	2,620	2,630	30,300	2,630
2004-09-16	2,630	2,655	2,630	2,630	42,500	2,630
2004-09-15	2,670	2,675	2,640	2,640	53,200	2,640
2004-09-14	2,680	2,680	2,655	2,665	46,000	2,665
2004-09-13	2,635	2,665	2,595	2,645	53,900	2,645
2004-09-10	2,610	2,635	2,595	2,595	178,200	2,595
2004-09-09	2,665	2,680	2,640	2,640	76,700	2,640
2004-09-08	2,670	2,685	2,650	2,650	63,900	2,650
2004-09-07	2,660	2,675	2,625	2,645	38,500	2,645
2004-09-06	2,645	2,690	2,620	2,650	81,100	2,650
2004-09-03	2,630	2,655	2,620	2,625	62,000	2,625
2004-09-02	2,655	2,655	2,620	2,625	92,500	2,625
2004-09-01	2,700	2,715	2,630	2,660	90,600	2,660
2004-08-31	2,685	2,685	2,640	2,680	43,500	2,680
2004-08-30	2,695	2,705	2,675	2,695	28,700	2,695
2004-08-27	2,695	2,700	2,675	2,695	31,300	2,695
2004-08-26	2,695	2,700	2,680	2,685	34,400	2,685
2004-08-25	2,675	2,690	2,665	2,685	65,000	2,685
2004-08-24	2,720	2,720	2,670	2,670	20,000	2,670
2004-08-23	2,680	2,745	2,670	2,680	63,900	2,680
2004-08-20	2,660	2,715	2,660	2,675	34,000	2,675
2004-08-19	2,635	2,695	2,635	2,675	38,700	2,675
2004-08-18	2,655	2,655	2,600	2,635	61,400	2,635
2004-08-17	2,625	2,640	2,600	2,615	113,400	2,615
2004-08-16	2,680	2,695	2,575	2,620	96,600	2,620
2004-08-13	2,700	2,760	2,670	2,670	109,500	2,670
2004-08-12	2,820	2,845	2,770	2,780	69,200	2,780
2004-08-11	2,885	2,890	2,820	2,830	51,500	2,830
2004-08-10	2,850	2,875	2,820	2,855	47,900	2,855
2004-08-09	2,835	2,880	2,830	2,850	25,300	2,850
2004-08-06	2,850	2,890	2,845	2,890	18,500	2,890
2004-08-05	2,850	2,890	2,850	2,875	15,500	2,875
2004-08-04	2,940	2,940	2,845	2,885	32,000	2,885
2004-08-03	2,900	2,950	2,890	2,940	56,300	2,940
2004-08-02	2,880	2,925	2,880	2,895	19,200	2,895
2004-07-30	2,910	2,915	2,880	2,910	33,700	2,910
2004-07-29	2,870	2,905	2,820	2,895	31,500	2,895
2004-07-28	2,930	2,930	2,880	2,900	14,900	2,900
2004-07-27	2,895	2,910	2,850	2,850	54,900	2,850
2004-07-26	2,840	2,910	2,840	2,890	40,500	2,890
2004-07-23	2,905	2,925	2,835	2,905	42,200	2,905
2004-07-22	2,920	2,940	2,900	2,900	51,400	2,900
2004-07-21	2,890	2,940	2,885	2,930	28,200	2,930
2004-07-20	2,860	2,905	2,830	2,885	59,000	2,885
2004-07-16	2,865	2,905	2,815	2,875	55,000	2,875
2004-07-15	2,910	2,910	2,860	2,860	36,500	2,860
2004-07-14	2,960	2,985	2,905	2,905	37,200	2,905
2004-07-13	3,000	3,000	2,910	2,955	50,300	2,955
2004-07-12	3,000	3,010	2,980	3,000	116,900	3,000
2004-07-09	2,970	2,985	2,930	2,975	88,600	2,975
2004-07-08	2,970	2,990	2,925	2,940	44,100	2,940
2004-07-07	2,995	3,010	2,925	2,970	82,200	2,970
2004-07-06	3,000	3,030	2,965	2,975	106,300	2,975
2004-07-05	2,965	2,970	2,915	2,925	37,100	2,925
2004-07-02	3,060	3,060	2,950	2,960	60,200	2,960
2004-07-01	2,995	3,060	2,920	3,050	98,100	3,050
2004-06-30	2,970	2,990	2,945	2,990	30,700	2,990
2004-06-29	2,960	2,990	2,955	2,980	37,900	2,980
2004-06-28	2,935	2,980	2,930	2,980	53,900	2,980
2004-06-25	2,930	2,950	2,900	2,930	56,600	2,930
2004-06-24	2,900	2,940	2,890	2,925	70,200	2,925
2004-06-23	2,890	2,890	2,860	2,860	47,100	2,860
2004-06-22	2,860	2,880	2,815	2,870	152,300	2,870
2004-06-21	2,830	2,870	2,780	2,820	208,400	2,820
2004-06-18	2,890	2,915	2,820	2,870	128,400	2,870
2004-06-17	2,950	2,950	2,900	2,940	55,300	2,940
2004-06-16	2,890	2,960	2,870	2,915	103,300	2,915
2004-06-15	2,915	2,940	2,890	2,890	49,400	2,890
2004-06-14	2,915	2,940	2,905	2,910	60,200	2,910
2004-06-11	2,940	2,940	2,880	2,910	127,900	2,910
2004-06-10	2,850	2,915	2,850	2,895	45,800	2,895
2004-06-09	2,880	2,900	2,850	2,895	105,900	2,895
2004-06-08	2,920	2,925	2,870	2,880	113,500	2,880
2004-06-07	2,900	2,915	2,840	2,900	86,300	2,900
2004-06-04	2,855	2,865	2,815	2,855	66,800	2,855
2004-06-03	2,920	2,920	2,815	2,815	60,500	2,815
2004-06-02	2,890	2,930	2,855	2,915	63,600	2,915
2004-06-01	2,930	2,950	2,860	2,880	32,700	2,880
2004-05-31	2,920	2,935	2,905	2,920	65,500	2,920
2004-05-28	2,900	2,930	2,875	2,900	97,300	2,900
2004-05-27	2,850	2,900	2,815	2,825	57,700	2,825
2004-05-26	2,820	2,890	2,810	2,880	121,200	2,880
2004-05-25	2,835	2,865	2,785	2,820	103,200	2,820
2004-05-24	2,895	2,930	2,855	2,865	83,700	2,865
2004-05-21	2,925	2,960	2,855	2,925	134,700	2,925
2004-05-20	2,945	2,980	2,880	2,960	135,700	2,960
2004-05-19	2,910	2,950	2,845	2,950	114,300	2,950
2004-05-18	2,815	2,890	2,810	2,845	193,200	2,845
2004-05-17	2,765	2,805	2,700	2,710	122,200	2,710
2004-05-14	2,755	2,760	2,715	2,725	79,500	2,725
2004-05-13	2,805	2,815	2,750	2,770	78,100	2,770
2004-05-12	2,850	2,850	2,740	2,845	158,800	2,845
2004-05-11	2,715	2,805	2,715	2,740	197,500	2,740
2004-05-10	2,750	2,820	2,700	2,715	160,000	2,715
2004-05-07	2,830	2,845	2,790	2,790	116,300	2,790
2004-05-06	2,900	2,915	2,860	2,860	90,700	2,860
2004-04-30	2,940	2,940	2,780	2,895	256,200	2,895
2004-04-28	3,020	3,080	2,960	2,970	140,100	2,970
2004-04-27	3,070	3,090	2,985	3,050	220,600	3,050
2004-04-26	3,110	3,170	3,080	3,120	111,400	3,120
2004-04-23	3,090	3,130	3,060	3,100	117,100	3,100
2004-04-22	3,100	3,150	3,010	3,010	97,500	3,010
2004-04-21	3,100	3,150	3,070	3,130	64,500	3,130
2004-04-20	3,080	3,170	3,060	3,130	87,800	3,130
2004-04-19	3,180	3,180	3,010	3,010	139,100	3,010
2004-04-16	3,010	3,180	3,010	3,180	145,100	3,180
2004-04-15	3,120	3,120	3,030	3,050	66,700	3,050
2004-04-14	3,120	3,120	3,050	3,050	83,300	3,050
2004-04-13	3,150	3,200	3,050	3,070	87,800	3,070
2004-04-12	3,010	3,160	2,995	3,120	165,200	3,120
2004-04-09	3,010	3,010	2,950	2,965	139,100	2,965
2004-04-08	2,950	3,020	2,950	3,000	62,800	3,000
2004-04-07	3,030	3,030	3,000	3,000	66,600	3,000
2004-04-06	3,000	3,040	2,995	3,020	159,900	3,020
2004-04-05	3,010	3,040	2,990	2,990	133,100	2,990
2004-04-02	2,930	2,990	2,910	2,975	96,400	2,975
2004-04-01	2,950	2,970	2,925	2,940	82,900	2,940
2004-03-31	2,885	2,945	2,885	2,940	65,900	2,940
2004-03-30	2,975	2,980	2,905	2,925	63,200	2,925
2004-03-29	2,885	2,980	2,885	2,930	83,700	2,930
2004-03-26	2,865	2,920	2,865	2,900	133,200	2,900
2004-03-25	2,820	2,945	2,820	2,870	143,200	2,870
2004-03-24	2,885	2,920	2,820	2,835	127,700	2,835
2004-03-23	2,960	2,960	2,885	2,915	172,300	2,915
2004-03-22	2,990	3,020	2,920	2,985	91,800	2,985
2004-03-19	2,990	3,060	2,970	3,040	209,300	3,040
2004-03-18	2,985	3,030	2,905	2,995	173,100	2,995
2004-03-17	2,955	2,990	2,925	2,985	149,600	2,985
2004-03-16	2,890	2,930	2,870	2,920	127,900	2,920
2004-03-15	2,920	2,975	2,920	2,965	288,800	2,965
2004-03-12	2,800	2,925	2,800	2,915	212,700	2,915
2004-03-11	2,760	2,850	2,760	2,840	90,900	2,840
2004-03-10	2,860	2,870	2,775	2,800	103,500	2,800
2004-03-09	2,825	2,825	2,770	2,780	99,400	2,780
2004-03-08	2,800	2,840	2,775	2,825	139,000	2,825
2004-03-05	2,715	2,760	2,705	2,760	99,900	2,760
2004-03-04	2,680	2,745	2,680	2,730	110,600	2,730
2004-03-03	2,670	2,720	2,660	2,700	178,800	2,700
2004-03-02	2,660	2,695	2,640	2,670	94,700	2,670
2004-03-01	2,600	2,705	2,600	2,705	129,800	2,705
2004-02-27	2,540	2,570	2,540	2,570	44,600	2,570
2004-02-26	2,545	2,555	2,510	2,535	42,000	2,535
2004-02-25	2,520	2,540	2,505	2,520	55,400	2,520
2004-02-24	2,585	2,585	2,505	2,525	96,200	2,525
2004-02-23	2,490	2,575	2,485	2,575	182,100	2,575
2004-02-20	2,470	2,490	2,445	2,490	90,900	2,490
2004-02-19	2,465	2,470	2,435	2,435	125,200	2,435
2004-02-18	2,400	2,425	2,385	2,420	90,500	2,420
2004-02-17	2,365	2,375	2,345	2,365	100,800	2,365
2004-02-16	2,365	2,380	2,360	2,360	66,400	2,360
2004-02-13	2,365	2,390	2,360	2,360	82,600	2,360
2004-02-12	2,385	2,400	2,360	2,360	64,800	2,360
2004-02-10	2,365	2,415	2,365	2,385	140,500	2,385
2004-02-09	2,390	2,425	2,355	2,360	136,300	2,360
2004-02-06	2,400	2,410	2,385	2,385	54,900	2,385
2004-02-05	2,395	2,410	2,380	2,405	85,700	2,405
2004-02-04	2,410	2,440	2,375	2,390	84,500	2,390
2004-02-03	2,440	2,450	2,385	2,445	87,800	2,445
2004-02-02	2,480	2,480	2,430	2,435	64,400	2,435
2004-01-30	2,400	2,480	2,400	2,480	132,800	2,480
2004-01-29	2,400	2,430	2,375	2,380	60,200	2,380
2004-01-28	2,445	2,470	2,405	2,405	84,000	2,405
2004-01-27	2,485	2,505	2,460	2,460	105,500	2,460
2004-01-26	2,495	2,515	2,475	2,485	142,500	2,485
2004-01-23	2,415	2,505	2,400	2,485	265,000	2,485
2004-01-22	2,430	2,435	2,390	2,410	163,200	2,410
2004-01-21	2,390	2,445	2,385	2,425	177,000	2,425
2004-01-20	2,405	2,405	2,385	2,385	121,900	2,385
2004-01-19	2,400	2,405	2,375	2,390	97,000	2,390
2004-01-16	2,360	2,385	2,360	2,365	139,800	2,365
2004-01-15	2,395	2,395	2,365	2,365	187,500	2,365
2004-01-14	2,380	2,405	2,375	2,400	183,600	2,400
2004-01-13	2,400	2,415	2,365	2,380	184,600	2,380
2004-01-09	2,375	2,385	2,355	2,365	131,400	2,365
2004-01-08	2,365	2,385	2,355	2,365	110,100	2,365
2004-01-07	2,385	2,400	2,350	2,355	128,700	2,355
2004-01-06	2,415	2,430	2,370	2,380	175,800	2,380
2004-01-05	2,350	2,450	2,350	2,450	105,000	2,450

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