6986 双葉電子工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0380681280480835,500808
2021-08-0280981179680878,300808
2021-07-3080881279679775,700797
2021-07-2980381079981076,500810
2021-07-2880580879880358,700803
2021-07-2779981079880673,800806
2021-07-2679880079279760,600797
2021-07-2179179378078481,800784
2021-07-2078078777978393,900783
2021-07-19800801782787118,900787
2021-07-16814820802803134,200803
2021-07-15820820807811147,900811
2021-07-14809820807816175,400816
2021-07-13795810794809211,000809
2021-07-12789795782791162,900791
2021-07-09769771753769319,200769
2021-07-08781781771773167,900773
2021-07-07777788772781164,000781
2021-07-0678278678078087,300780
2021-07-0578278677978299,300782
2021-07-02780784777784123,400784
2021-07-01781787775778158,600778
2021-06-30784789777777177,400777
2021-06-29794794784786124,200786
2021-06-28796799793798102,600798
2021-06-25790791784789116,800789
2021-06-24781788776786101,100786
2021-06-23791791778780120,000780
2021-06-22790794782789153,100789
2021-06-21787789772779253,800779
2021-06-18819819795797199,200797
2021-06-17821822813818129,600818
2021-06-16805823805820265,800820
2021-06-15799800787798379,700798
2021-06-14813814800802321,500802
2021-06-11813816808811180,400811
2021-06-10814816807815164,600815
2021-06-09818822813815102,800815
2021-06-08819820813815136,400815
2021-06-07826827817822113,600822
2021-06-04821828818825100,200825
2021-06-03823828817821116,900821
2021-06-02835836821821102,800821
2021-06-01835836820827123,700827
2021-05-31842849828835193,700835
2021-05-28831844829840211,500840
2021-05-278108248088151,032,600815
2021-05-26823826810813354,200813
2021-05-25832845825825249,600825
2021-05-24838840823833287,300833
2021-05-21845849837838150,100838
2021-05-20836846834842106,200842
2021-05-19840847835836163,400836
2021-05-18846852838852148,300852
2021-05-17867870844845198,400845
2021-05-1487187186186393,700863
2021-05-13861875856860172,000860
2021-05-12891895861866254,800866
2021-05-11910913900901120,900901
2021-05-1089691289691276,600912
2021-05-0787989787789283,000892
2021-05-06870885864871126,400871
2021-04-3086987486186185,600861
2021-04-28877879865866126,900866
2021-04-2788588687387786,300877
2021-04-2690290388088294,300882
2021-04-2390190289289382,100893
2021-04-2291191790290652,300906
2021-04-21900906893903103,300903
2021-04-20913919906906101,800906
2021-04-1992192691892053,000920
2021-04-1692892891592149,100921
2021-04-1592592992192535,900925
2021-04-1492992991392394,200923
2021-04-1392693192392659,100926
2021-04-1293393392292664,800926
2021-04-09948948927927141,300927
2021-04-08970970937937148,800937
2021-04-0796197395797358,400973
2021-04-0698298295596383,600963
2021-04-0598098196697756,700977
2021-04-0297297796797447,700974
2021-04-0197898096597080,900970
2021-03-31978990971971101,200971
2021-03-30990999984988115,600988
2021-03-291,0001,008985994215,100994
2021-03-269971,0239921,009167,1001,009
2021-03-25979996975988117,900988
2021-03-24985985957970153,000970
2021-03-231,0341,035990990156,800990
2021-03-221,0061,0379981,028214,8001,028
2021-03-191,0021,0069901,006355,5001,006
2021-03-181,0081,0149951,006218,6001,006
2021-03-171,0041,0109881,006161,3001,006
2021-03-169901,0089871,004161,9001,004
2021-03-159951,002989996165,100996
2021-03-1298499297698693,700986
2021-03-111,0001,000985990144,300990
2021-03-101,0101,013990995175,400995
2021-03-099881,003976997200,600997
2021-03-08979989968973156,200973
2021-03-05952969937968126,600968
2021-03-0493595893595189,600951
2021-03-03944958939947103,400947
2021-03-0296996993894484,800944
2021-03-0194496393996294,100962
2021-02-26961961929929179,100929
2021-02-25969979964971109,200971
2021-02-24969973955957137,300957
2021-02-2296797896796878,500968
2021-02-19976979965967125,400967
2021-02-18980988979981122,200981
2021-02-179701,000970990139,200990
2021-02-1699199196797784,600977
2021-02-15991991977985114,800985
2021-02-12973987961986129,100986
2021-02-10988988963973146,400973
2021-02-091,0011,007984997180,700997
2021-02-089911,0089811,001211,5001,001
2021-02-05981995978991121,700991
2021-02-0498199097598062,500980
2021-02-03984993974986126,800986
2021-02-0297598096497858,000978
2021-02-01950982950971114,300971
2021-01-29976986952955116,100955
2021-01-28961986958978334,100978
2021-01-279651,000958989185,700989
2021-01-26945956927956220,700956
2021-01-25950952938946195,300946
2021-01-22975975943949275,000949
2021-01-219911,004976981157,800981
2021-01-20987995969993177,700993
2021-01-199961,002981988184,500988
2021-01-181,0061,006985992143,200992
2021-01-151,0491,0581,0151,017322,6001,017
2021-01-141,0001,0489981,027282,7001,027
2021-01-131,0001,0509931,016418,6001,016
2021-01-121,0311,0369891,003599,4001,003
2021-01-08901932894932196,500932
2021-01-07917932899901365,100901
2021-01-06870899865897213,900897
2021-01-05863869849859209,600859
2021-01-04890892862872204,600872

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