6986 双葉電子工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-2859860059359752,800597
2022-11-2560060259760073,600600
2022-11-2459559959159869,300598
2022-11-2258559158559182,600591
2022-11-2158658858158548,700585
2022-11-1858358657858162,000581
2022-11-1758058657857876,900578
2022-11-1658758757858186,400581
2022-11-15585588580587131,900587
2022-11-14602602580580310,800580
2022-11-11607610600609115,900609
2022-11-1059559959459459,800594
2022-11-0960260660160137,200601
2022-11-0860060360060347,600603
2022-11-0759660359659773,500597
2022-11-04597599592595108,000595
2022-11-0260060359859939,800599
2022-11-0160360460060224,600602
2022-10-3160060559960241,800602
2022-10-28600602595596183,000596
2022-10-2761061060360329,300603
2022-10-2660961160760938,600609
2022-10-2560661060360855,200608
2022-10-2460660959960057,500600
2022-10-2160260559960042,100600
2022-10-2060060860060647,400606
2022-10-1960460760260543,400605
2022-10-1861261260260250,800602
2022-10-1760160760160238,600602
2022-10-1460861360360974,300609
2022-10-1360060459859894,500598
2022-10-1260860860160269,200602
2022-10-11617621605608113,500608
2022-10-07618633618624140,500624
2022-10-06622626621621116,000621
2022-10-05621626619621107,300621
2022-10-04619625618621121,500621
2022-10-0360661160260963,400609
2022-09-30623623607611117,800611
2022-09-29637637616621200,000621
2022-09-28631635623632123,100632
2022-09-27639639633633135,600633
2022-09-26638640635636131,600636
2022-09-2263864663764163,900641
2022-09-2164364863864296,900642
2022-09-2064665464364378,000643
2022-09-16645650644648166,300648
2022-09-1565065264864945,200649
2022-09-1464965364865088,600650
2022-09-1365666265565643,100656
2022-09-1266566665465583,800655
2022-09-09651668651664101,900664
2022-09-0865665864965285,000652
2022-09-0765165164764866,400648
2022-09-06658658650650108,300650
2022-09-0565465965265635,000656
2022-09-0266066065165783,300657
2022-09-0166066165765764,400657
2022-08-3166267066266361,800663
2022-08-3066867066267046,900670
2022-08-2966166665966463,100664
2022-08-2667567766667162,800671
2022-08-2566967066466763,000667
2022-08-2466266966266937,600669
2022-08-2366366565966136,900661
2022-08-2266266865866842,600668
2022-08-1966966966066338,700663
2022-08-1866066665866557,600665
2022-08-1766466766266443,300664
2022-08-1666666766066057,700660
2022-08-1567067166666961,400669
2022-08-1266067265466963,700669
2022-08-1065066264765951,900659
2022-08-09654659648650102,400650
2022-08-08660660641652194,700652
2022-08-0567168567168298,300682
2022-08-0467967967067168,600671
2022-08-0367768167467472,200674
2022-08-0268568567867874,800678
2022-08-0168868968568867,600688
2022-07-2969669668668646,600686
2022-07-28699699686693118,400693
2022-07-2770270269469748,400697
2022-07-2670270769870275,800702
2022-07-2570070269569974,300699
2022-07-2270070369770277,600702
2022-07-2170070169770041,300700
2022-07-20696702695702121,100702
2022-07-1969069068569051,000690
2022-07-1569369368468940,600689
2022-07-1468569268469265,200692
2022-07-1368469068468750,100687
2022-07-1268968967468297,900682
2022-07-1169069268569070,900690
2022-07-08681690677682129,300682
2022-07-0767968366968165,200681
2022-07-0667367867067466,400674
2022-07-0568568567467655,100676
2022-07-0467568267468082,300680
2022-07-01672675663669101,900669
2022-06-3066766966266583,200665
2022-06-29662669656666196,100666
2022-06-2865866765866791,800667
2022-06-2766366365465853,800658
2022-06-2465565664865152,100651
2022-06-2364765564465350,300653
2022-06-2265865864664654,900646
2022-06-2163865663865591,600655
2022-06-20641644628635101,900635
2022-06-17631643627639270,600639
2022-06-16660660643647112,300647
2022-06-15663665648649152,000649
2022-06-14665665657662163,900662
2022-06-13675677669674127,200674
2022-06-10690690681682171,100682
2022-06-09699700693694143,700694
2022-06-08705711697700240,900700
2022-06-07700705697700309,300700
2022-06-06690701687700141,100700
2022-06-0369969968769282,000692
2022-06-02692695687695100,500695
2022-06-01690701690697140,100697
2022-05-31688692683684107,400684
2022-05-30680694677688200,800688
2022-05-2767268267267773,500677
2022-05-2666667866467591,100675
2022-05-25675678662662122,100662
2022-05-24680684667668132,100668
2022-05-23700701679690295,200690
2022-05-20683692680689155,000689
2022-05-19673690668690119,700690
2022-05-18674687672683139,400683
2022-05-1766867366467281,600672
2022-05-1667368066366890,300668
2022-05-1365066665066496,500664
2022-05-12656661648648131,500648
2022-05-1165866565666295,100662
2022-05-1066966965466575,800665
2022-05-09673673658669107,800669
2022-05-06677679668675102,600675
2022-05-02666678662676141,600676
2022-04-28648665643665212,200665
2022-04-27652658635642390,200642
2022-04-26680692664670485,800670
2022-04-256507106446751,263,800675
2022-04-22657664654656112,000656
2022-04-2165566465566369,400663
2022-04-2065765965365645,600656
2022-04-1964565564565159,400651
2022-04-1864264863764555,400645
2022-04-1565065264164366,500643
2022-04-1464665564264974,100649
2022-04-1363364763364790,800647
2022-04-12650650635635111,700635
2022-04-1165265864765371,500653
2022-04-08659663648651102,200651
2022-04-0765565965365471,300654
2022-04-0667067366166367,100663
2022-04-05679689672674114,300674
2022-04-0466167065866983,400669
2022-04-0165966165266195,000661
2022-03-3166166965865992,100659
2022-03-30678678659666141,600666
2022-03-29684690680684202,200684
2022-03-28689689670679117,300679
2022-03-25686690682685183,000685
2022-03-2467268266968294,000682
2022-03-23678686675684144,700684
2022-03-22680682663668161,700668
2022-03-18666675656673248,900673
2022-03-17649656648656144,500656
2022-03-16646646631634109,000634
2022-03-15630643630639117,500639
2022-03-1462963262262682,000626
2022-03-1162462961762183,700621
2022-03-10626634624634115,100634
2022-03-09618626606608122,700608
2022-03-08611623604610199,000610
2022-03-07635638611615169,700615
2022-03-04653655641643129,900643
2022-03-0365766165465473,100654
2022-03-02664665649649131,900649
2022-03-0166667566666985,700669
2022-02-28669670661664107,700664
2022-02-2566366865966772,300667
2022-02-24673674651657185,600657
2022-02-2266967966967767,500677
2022-02-2167167766867541,000675
2022-02-1867768467567859,100678
2022-02-1768368767868353,200683
2022-02-1668068467668188,800681
2022-02-15674679662667104,900667
2022-02-14670673660670100,000670
2022-02-10689690671676137,200676
2022-02-0968268667668673,000686
2022-02-0867368267267460,900674
2022-02-0767067666767377,600673
2022-02-0467668366967952,600679
2022-02-0368368367667961,800679
2022-02-02675683673681103,400681
2022-02-0167167866266891,700668
2022-01-3166767466467172,200671
2022-01-2865866865566890,100668
2022-01-27667674648649227,300649
2022-01-2668068366666682,000666
2022-01-25687687673680119,000680
2022-01-2467868967368953,700689
2022-01-21669680665678118,600678
2022-01-20675683672675119,500675
2022-01-19689691673674214,300674
2022-01-1870170369169459,400694
2022-01-1769769969069136,100691
2022-01-14708708690697122,400697
2022-01-1370571270370886,800708
2022-01-1269470669470555,500705
2022-01-1169069468569087,700690
2022-01-0770570769069294,000692
2022-01-06715715702702125,000702
2022-01-0571871971271972,200719
2022-01-0470271770271490,000714

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