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
2023-12-01	554	555	550	551	62,400	551
2023-11-30	539	557	539	553	227,400	553
2023-11-29	541	544	539	540	30,800	540
2023-11-28	529	548	525	547	130,600	547
2023-11-27	533	533	528	528	35,100	528
2023-11-24	532	532	527	528	57,700	528
2023-11-22	525	532	525	528	39,300	528
2023-11-21	521	531	521	530	51,700	530
2023-11-20	530	533	520	520	98,300	520
2023-11-17	523	532	522	532	77,900	532
2023-11-16	523	530	523	526	57,700	526
2023-11-15	523	529	521	525	57,700	525
2023-11-14	526	527	521	524	42,400	524
2023-11-13	539	539	523	526	76,800	526
2023-11-10	534	535	523	529	69,400	529
2023-11-09	540	544	532	544	65,200	544
2023-11-08	549	561	541	542	157,400	542
2023-11-07	513	543	513	543	222,900	543
2023-11-06	515	517	510	513	80,200	513
2023-11-02	515	515	508	512	65,100	512
2023-11-01	512	518	510	515	83,800	515
2023-10-31	500	507	499	507	74,900	507
2023-10-30	510	510	500	500	76,200	500
2023-10-27	503	510	503	510	51,000	510
2023-10-26	508	509	502	504	54,900	504
2023-10-25	515	516	508	511	41,000	511
2023-10-24	503	509	495	507	101,400	507
2023-10-23	505	508	501	501	46,500	501
2023-10-20	505	511	505	507	50,700	507
2023-10-19	508	515	506	509	33,200	509
2023-10-18	510	514	509	513	41,500	513
2023-10-17	508	514	504	509	59,200	509
2023-10-16	510	512	503	504	80,700	504
2023-10-13	516	520	511	513	45,800	513
2023-10-12	517	521	515	519	29,700	519
2023-10-11	523	523	516	516	52,900	516
2023-10-10	513	528	513	526	73,000	526
2023-10-06	510	516	510	513	40,900	513
2023-10-05	502	511	502	510	68,200	510
2023-10-04	508	513	501	502	121,300	502
2023-10-03	527	527	513	514	110,300	514
2023-10-02	536	542	530	530	67,300	530
2023-09-29	534	542	530	531	78,700	531
2023-09-28	534	537	529	531	66,200	531
2023-09-27	539	542	529	542	80,100	542
2023-09-26	544	546	537	539	64,700	539
2023-09-25	529	543	528	543	103,200	543
2023-09-22	525	531	523	527	101,100	527
2023-09-21	533	536	529	531	103,600	531
2023-09-20	559	559	532	533	164,400	533
2023-09-19	555	559	549	558	110,600	558
2023-09-15	559	562	554	554	144,000	554
2023-09-14	562	565	555	558	105,500	558
2023-09-13	564	566	558	562	74,200	562
2023-09-12	555	570	555	567	59,200	567
2023-09-11	562	566	549	553	97,100	553
2023-09-08	565	571	559	561	127,900	561
2023-09-07	580	593	565	569	209,400	569
2023-09-06	585	588	575	578	174,300	578
2023-09-05	568	580	565	580	168,200	580
2023-09-04	558	564	557	564	89,600	564
2023-09-01	549	557	546	556	157,100	556
2023-08-31	541	558	541	548	166,000	548
2023-08-30	540	542	536	541	95,700	541
2023-08-29	543	548	536	539	117,500	539
2023-08-28	514	538	514	538	197,100	538
2023-08-25	505	513	502	511	50,700	511
2023-08-24	507	509	506	508	44,500	508
2023-08-23	506	509	504	506	26,000	506
2023-08-22	511	512	505	510	59,200	510
2023-08-21	505	516	505	511	99,200	511
2023-08-18	500	506	497	506	82,000	506
2023-08-17	498	501	491	499	71,500	499
2023-08-16	492	498	492	498	61,500	498
2023-08-15	493	500	492	497	56,000	497
2023-08-14	498	498	487	491	71,000	491
2023-08-10	495	498	491	497	82,600	497
2023-08-09	491	493	490	491	51,900	491
2023-08-08	492	498	492	493	79,500	493
2023-08-07	482	490	480	490	107,100	490
2023-08-04	485	489	484	486	61,300	486
2023-08-03	493	493	486	486	101,300	486
2023-08-02	498	499	494	496	58,600	496
2023-08-01	498	501	494	501	85,800	501
2023-07-31	495	497	492	496	58,900	496
2023-07-28	486	492	482	491	128,500	491
2023-07-27	488	490	485	489	53,500	489
2023-07-26	496	496	488	488	45,700	488
2023-07-25	491	498	488	495	139,500	495
2023-07-24	487	490	485	490	43,300	490
2023-07-21	486	486	482	484	67,200	484
2023-07-20	489	489	483	484	50,800	484
2023-07-19	487	490	483	486	60,300	486
2023-07-18	485	492	483	485	59,900	485
2023-07-14	483	485	479	481	107,600	481
2023-07-13	486	487	483	484	74,900	484
2023-07-12	492	494	487	487	95,900	487
2023-07-11	501	501	493	493	61,900	493
2023-07-10	500	503	495	496	82,800	496
2023-07-07	503	503	497	497	99,400	497
2023-07-06	502	506	497	506	85,800	506
2023-07-05	500	508	499	503	122,300	503
2023-07-04	488	510	487	503	329,400	503
2023-07-03	482	487	481	484	123,900	484
2023-06-30	482	483	479	482	90,600	482
2023-06-29	487	488	482	482	61,600	482
2023-06-28	482	487	479	487	70,700	487
2023-06-27	479	479	476	477	71,900	477
2023-06-26	480	484	476	478	117,500	478
2023-06-23	488	488	479	480	179,100	480
2023-06-22	492	496	485	486	118,600	486
2023-06-21	496	504	495	496	65,000	496
2023-06-20	493	495	489	495	83,400	495
2023-06-19	495	496	488	494	120,400	494
2023-06-16	501	501	483	490	316,400	490
2023-06-15	510	512	502	503	141,300	503
2023-06-14	512	517	512	516	107,600	516
2023-06-13	515	516	510	511	80,700	511
2023-06-12	510	516	510	512	98,700	512
2023-06-09	511	515	510	515	135,300	515
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