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 |
---|---|---|---|---|---|---|
2022-05-13 | 650 | 666 | 650 | 664 | 96,500 | 664 |
2022-05-12 | 656 | 661 | 648 | 648 | 131,500 | 648 |
2022-05-11 | 658 | 665 | 656 | 662 | 95,100 | 662 |
2022-05-10 | 669 | 669 | 654 | 665 | 75,800 | 665 |
2022-05-09 | 673 | 673 | 658 | 669 | 107,800 | 669 |
2022-05-06 | 677 | 679 | 668 | 675 | 102,600 | 675 |
2022-05-02 | 666 | 678 | 662 | 676 | 141,600 | 676 |
2022-04-28 | 648 | 665 | 643 | 665 | 212,200 | 665 |
2022-04-27 | 652 | 658 | 635 | 642 | 390,200 | 642 |
2022-04-26 | 680 | 692 | 664 | 670 | 485,800 | 670 |
2022-04-25 | 650 | 710 | 644 | 675 | 1,263,800 | 675 |
2022-04-22 | 657 | 664 | 654 | 656 | 112,000 | 656 |
2022-04-21 | 655 | 664 | 655 | 663 | 69,400 | 663 |
2022-04-20 | 657 | 659 | 653 | 656 | 45,600 | 656 |
2022-04-19 | 645 | 655 | 645 | 651 | 59,400 | 651 |
2022-04-18 | 642 | 648 | 637 | 645 | 55,400 | 645 |
2022-04-15 | 650 | 652 | 641 | 643 | 66,500 | 643 |
2022-04-14 | 646 | 655 | 642 | 649 | 74,100 | 649 |
2022-04-13 | 633 | 647 | 633 | 647 | 90,800 | 647 |
2022-04-12 | 650 | 650 | 635 | 635 | 111,700 | 635 |
2022-04-11 | 652 | 658 | 647 | 653 | 71,500 | 653 |
2022-04-08 | 659 | 663 | 648 | 651 | 102,200 | 651 |
2022-04-07 | 655 | 659 | 653 | 654 | 71,300 | 654 |
2022-04-06 | 670 | 673 | 661 | 663 | 67,100 | 663 |
2022-04-05 | 679 | 689 | 672 | 674 | 114,300 | 674 |
2022-04-04 | 661 | 670 | 658 | 669 | 83,400 | 669 |
2022-04-01 | 659 | 661 | 652 | 661 | 95,000 | 661 |
2022-03-31 | 661 | 669 | 658 | 659 | 92,100 | 659 |
2022-03-30 | 678 | 678 | 659 | 666 | 141,600 | 666 |
2022-03-29 | 684 | 690 | 680 | 684 | 202,200 | 684 |
2022-03-28 | 689 | 689 | 670 | 679 | 117,300 | 679 |
2022-03-25 | 686 | 690 | 682 | 685 | 183,000 | 685 |
2022-03-24 | 672 | 682 | 669 | 682 | 94,000 | 682 |
2022-03-23 | 678 | 686 | 675 | 684 | 144,700 | 684 |
2022-03-22 | 680 | 682 | 663 | 668 | 161,700 | 668 |
2022-03-18 | 666 | 675 | 656 | 673 | 248,900 | 673 |
2022-03-17 | 649 | 656 | 648 | 656 | 144,500 | 656 |
2022-03-16 | 646 | 646 | 631 | 634 | 109,000 | 634 |
2022-03-15 | 630 | 643 | 630 | 639 | 117,500 | 639 |
2022-03-14 | 629 | 632 | 622 | 626 | 82,000 | 626 |
2022-03-11 | 624 | 629 | 617 | 621 | 83,700 | 621 |
2022-03-10 | 626 | 634 | 624 | 634 | 115,100 | 634 |
2022-03-09 | 618 | 626 | 606 | 608 | 122,700 | 608 |
2022-03-08 | 611 | 623 | 604 | 610 | 199,000 | 610 |
2022-03-07 | 635 | 638 | 611 | 615 | 169,700 | 615 |
2022-03-04 | 653 | 655 | 641 | 643 | 129,900 | 643 |
2022-03-03 | 657 | 661 | 654 | 654 | 73,100 | 654 |
2022-03-02 | 664 | 665 | 649 | 649 | 131,900 | 649 |
2022-03-01 | 666 | 675 | 666 | 669 | 85,700 | 669 |
2022-02-28 | 669 | 670 | 661 | 664 | 107,700 | 664 |
2022-02-25 | 663 | 668 | 659 | 667 | 72,300 | 667 |
2022-02-24 | 673 | 674 | 651 | 657 | 185,600 | 657 |
2022-02-22 | 669 | 679 | 669 | 677 | 67,500 | 677 |
2022-02-21 | 671 | 677 | 668 | 675 | 41,000 | 675 |
2022-02-18 | 677 | 684 | 675 | 678 | 59,100 | 678 |
2022-02-17 | 683 | 687 | 678 | 683 | 53,200 | 683 |
2022-02-16 | 680 | 684 | 676 | 681 | 88,800 | 681 |
2022-02-15 | 674 | 679 | 662 | 667 | 104,900 | 667 |
2022-02-14 | 670 | 673 | 660 | 670 | 100,000 | 670 |
2022-02-10 | 689 | 690 | 671 | 676 | 137,200 | 676 |
2022-02-09 | 682 | 686 | 676 | 686 | 73,000 | 686 |
2022-02-08 | 673 | 682 | 672 | 674 | 60,900 | 674 |
2022-02-07 | 670 | 676 | 667 | 673 | 77,600 | 673 |
2022-02-04 | 676 | 683 | 669 | 679 | 52,600 | 679 |
2022-02-03 | 683 | 683 | 676 | 679 | 61,800 | 679 |
2022-02-02 | 675 | 683 | 673 | 681 | 103,400 | 681 |
2022-02-01 | 671 | 678 | 662 | 668 | 91,700 | 668 |
2022-01-31 | 667 | 674 | 664 | 671 | 72,200 | 671 |
2022-01-28 | 658 | 668 | 655 | 668 | 90,100 | 668 |
2022-01-27 | 667 | 674 | 648 | 649 | 227,300 | 649 |
2022-01-26 | 680 | 683 | 666 | 666 | 82,000 | 666 |
2022-01-25 | 687 | 687 | 673 | 680 | 119,000 | 680 |
2022-01-24 | 678 | 689 | 673 | 689 | 53,700 | 689 |
2022-01-21 | 669 | 680 | 665 | 678 | 118,600 | 678 |
2022-01-20 | 675 | 683 | 672 | 675 | 119,500 | 675 |
2022-01-19 | 689 | 691 | 673 | 674 | 214,300 | 674 |
2022-01-18 | 701 | 703 | 691 | 694 | 59,400 | 694 |
2022-01-17 | 697 | 699 | 690 | 691 | 36,100 | 691 |
2022-01-14 | 708 | 708 | 690 | 697 | 122,400 | 697 |
2022-01-13 | 705 | 712 | 703 | 708 | 86,800 | 708 |
2022-01-12 | 694 | 706 | 694 | 705 | 55,500 | 705 |
2022-01-11 | 690 | 694 | 685 | 690 | 87,700 | 690 |
2022-01-07 | 705 | 707 | 690 | 692 | 94,000 | 692 |
2022-01-06 | 715 | 715 | 702 | 702 | 125,000 | 702 |
2022-01-05 | 718 | 719 | 712 | 719 | 72,200 | 719 |
2022-01-04 | 702 | 717 | 702 | 714 | 90,000 | 714 |
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