6986 双葉電子工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	514	519	508	509	110,300	509
2023-06-07	508	516	501	511	182,000	511
2023-06-06	502	508	501	507	83,900	507
2023-06-05	500	506	494	503	109,800	503
2023-06-02	486	498	486	496	77,500	496
2023-06-01	491	492	485	485	179,200	485
2023-05-31	499	500	491	494	154,400	494
2023-05-30	500	503	499	503	43,700	503
2023-05-29	502	503	499	500	48,600	500
2023-05-26	509	509	500	500	52,400	500
2023-05-25	504	505	501	504	84,500	504
2023-05-24	503	508	501	504	54,800	504
2023-05-23	506	512	502	505	120,000	505
2023-05-22	498	509	498	505	95,800	505
2023-05-19	498	502	497	498	71,400	498
2023-05-18	500	500	495	496	93,800	496
2023-05-17	504	505	495	497	177,800	497
2023-05-16	519	519	503	505	159,900	505
2023-05-15	520	522	514	514	79,700	514
2023-05-12	525	526	519	526	62,600	526
2023-05-11	525	526	522	524	34,800	524
2023-05-10	529	530	524	525	57,300	525
2023-05-09	527	532	525	531	47,600	531
2023-05-08	522	527	519	526	77,800	526
2023-05-02	529	529	522	522	72,200	522
2023-05-01	528	528	523	527	43,100	527
2023-04-28	522	525	520	524	64,200	524
2023-04-27	516	520	513	513	94,600	513
2023-04-26	520	525	517	517	86,100	517
2023-04-25	528	530	524	525	49,500	525
2023-04-24	522	530	522	523	59,300	523
2023-04-21	526	529	524	527	58,800	527
2023-04-20	524	526	522	526	27,800	526
2023-04-19	526	528	524	528	38,500	528
2023-04-18	523	529	522	529	43,300	529
2023-04-17	528	528	520	521	60,300	521
2023-04-14	524	525	522	523	45,500	523
2023-04-13	527	528	520	521	39,700	521
2023-04-12	523	529	523	528	69,800	528
2023-04-11	520	524	519	524	67,600	524
2023-04-10	518	519	512	517	50,500	517
2023-04-07	510	515	510	512	45,400	512
2023-04-06	515	515	510	512	109,300	512
2023-04-05	521	521	516	518	67,900	518
2023-04-04	529	530	525	527	75,900	527
2023-04-03	524	532	520	530	75,600	530
2023-03-31	513	521	513	520	77,000	520
2023-03-30	516	517	512	512	80,800	512
2023-03-29	519	525	517	520	142,700	520
2023-03-28	523	523	514	516	51,300	516
2023-03-27	522	522	517	521	33,100	521
2023-03-24	522	522	516	518	54,100	518
2023-03-23	515	524	512	523	39,800	523
2023-03-22	512	519	510	519	70,600	519
2023-03-20	508	510	503	504	145,200	504
2023-03-17	511	515	500	500	372,900	500
2023-03-16	508	510	501	510	125,700	510
2023-03-15	521	521	515	517	91,600	517
2023-03-14	523	523	509	513	183,200	513
2023-03-13	540	540	525	529	168,100	529
2023-03-10	548	551	546	546	190,200	546
2023-03-09	556	558	552	558	70,400	558
2023-03-08	555	555	551	552	84,000	552
2023-03-07	562	562	553	557	145,800	557
2023-03-06	564	565	559	562	59,000	562
2023-03-03	565	566	560	561	89,900	561
2023-03-02	565	567	561	561	83,800	561
2023-03-01	560	564	556	564	72,100	564
2023-02-28	563	563	560	562	54,100	562
2023-02-27	560	565	558	561	111,300	561
2023-02-24	556	562	555	562	93,700	562
2023-02-22	554	556	547	550	84,900	550
2023-02-21	548	559	548	557	75,300	557
2023-02-20	549	554	547	548	56,100	548
2023-02-17	551	551	546	549	37,400	549
2023-02-16	550	554	549	552	62,400	552
2023-02-15	550	550	545	545	40,700	545
2023-02-14	545	551	545	547	34,400	547
2023-02-13	549	550	541	541	84,200	541
2023-02-10	542	550	542	545	28,100	545
2023-02-09	544	549	544	546	33,400	546
2023-02-08	544	549	544	546	27,400	546
2023-02-07	547	549	545	547	31,800	547
2023-02-06	551	552	543	547	54,700	547
2023-02-03	548	550	546	548	39,100	548
2023-02-02	557	557	549	551	53,500	551
2023-02-01	563	564	555	555	36,100	555
2023-01-31	562	565	554	557	89,900	557
2023-01-30	562	569	560	564	111,000	564
2023-01-27	557	563	557	560	38,200	560
2023-01-26	559	561	555	557	45,300	557
2023-01-25	558	563	554	560	66,600	560
2023-01-24	556	559	555	557	46,000	557
2023-01-23	544	552	544	551	51,600	551
2023-01-20	540	545	539	544	19,100	544
2023-01-19	543	546	541	543	34,500	543
2023-01-18	539	548	537	546	41,900	546
2023-01-17	532	540	531	538	91,100	538
2023-01-16	531	535	528	529	61,800	529
2023-01-13	538	547	535	537	84,200	537
2023-01-12	536	547	534	543	99,600	543
2023-01-11	529	534	527	532	77,900	532
2023-01-10	523	527	522	526	58,700	526
2023-01-06	523	523	519	519	50,900	519
2023-01-05	519	525	517	524	72,200	524
2023-01-04	529	529	522	522	82,300	522

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