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
2021-08-03	806	812	804	808	35,500	808
2021-08-02	809	811	796	808	78,300	808
2021-07-30	808	812	796	797	75,700	797
2021-07-29	803	810	799	810	76,500	810
2021-07-28	805	808	798	803	58,700	803
2021-07-27	799	810	798	806	73,800	806
2021-07-26	798	800	792	797	60,600	797
2021-07-21	791	793	780	784	81,800	784
2021-07-20	780	787	779	783	93,900	783
2021-07-19	800	801	782	787	118,900	787
2021-07-16	814	820	802	803	134,200	803
2021-07-15	820	820	807	811	147,900	811
2021-07-14	809	820	807	816	175,400	816
2021-07-13	795	810	794	809	211,000	809
2021-07-12	789	795	782	791	162,900	791
2021-07-09	769	771	753	769	319,200	769
2021-07-08	781	781	771	773	167,900	773
2021-07-07	777	788	772	781	164,000	781
2021-07-06	782	786	780	780	87,300	780
2021-07-05	782	786	779	782	99,300	782
2021-07-02	780	784	777	784	123,400	784
2021-07-01	781	787	775	778	158,600	778
2021-06-30	784	789	777	777	177,400	777
2021-06-29	794	794	784	786	124,200	786
2021-06-28	796	799	793	798	102,600	798
2021-06-25	790	791	784	789	116,800	789
2021-06-24	781	788	776	786	101,100	786
2021-06-23	791	791	778	780	120,000	780
2021-06-22	790	794	782	789	153,100	789
2021-06-21	787	789	772	779	253,800	779
2021-06-18	819	819	795	797	199,200	797
2021-06-17	821	822	813	818	129,600	818
2021-06-16	805	823	805	820	265,800	820
2021-06-15	799	800	787	798	379,700	798
2021-06-14	813	814	800	802	321,500	802
2021-06-11	813	816	808	811	180,400	811
2021-06-10	814	816	807	815	164,600	815
2021-06-09	818	822	813	815	102,800	815
2021-06-08	819	820	813	815	136,400	815
2021-06-07	826	827	817	822	113,600	822
2021-06-04	821	828	818	825	100,200	825
2021-06-03	823	828	817	821	116,900	821
2021-06-02	835	836	821	821	102,800	821
2021-06-01	835	836	820	827	123,700	827
2021-05-31	842	849	828	835	193,700	835
2021-05-28	831	844	829	840	211,500	840
2021-05-27	810	824	808	815	1,032,600	815
2021-05-26	823	826	810	813	354,200	813
2021-05-25	832	845	825	825	249,600	825
2021-05-24	838	840	823	833	287,300	833
2021-05-21	845	849	837	838	150,100	838
2021-05-20	836	846	834	842	106,200	842
2021-05-19	840	847	835	836	163,400	836
2021-05-18	846	852	838	852	148,300	852
2021-05-17	867	870	844	845	198,400	845
2021-05-14	871	871	861	863	93,700	863
2021-05-13	861	875	856	860	172,000	860
2021-05-12	891	895	861	866	254,800	866
2021-05-11	910	913	900	901	120,900	901
2021-05-10	896	912	896	912	76,600	912
2021-05-07	879	897	877	892	83,000	892
2021-05-06	870	885	864	871	126,400	871
2021-04-30	869	874	861	861	85,600	861
2021-04-28	877	879	865	866	126,900	866
2021-04-27	885	886	873	877	86,300	877
2021-04-26	902	903	880	882	94,300	882
2021-04-23	901	902	892	893	82,100	893
2021-04-22	911	917	902	906	52,300	906
2021-04-21	900	906	893	903	103,300	903
2021-04-20	913	919	906	906	101,800	906
2021-04-19	921	926	918	920	53,000	920
2021-04-16	928	928	915	921	49,100	921
2021-04-15	925	929	921	925	35,900	925
2021-04-14	929	929	913	923	94,200	923
2021-04-13	926	931	923	926	59,100	926
2021-04-12	933	933	922	926	64,800	926
2021-04-09	948	948	927	927	141,300	927
2021-04-08	970	970	937	937	148,800	937
2021-04-07	961	973	957	973	58,400	973
2021-04-06	982	982	955	963	83,600	963
2021-04-05	980	981	966	977	56,700	977
2021-04-02	972	977	967	974	47,700	974
2021-04-01	978	980	965	970	80,900	970
2021-03-31	978	990	971	971	101,200	971
2021-03-30	990	999	984	988	115,600	988
2021-03-29	1,000	1,008	985	994	215,100	994
2021-03-26	997	1,023	992	1,009	167,100	1,009
2021-03-25	979	996	975	988	117,900	988
2021-03-24	985	985	957	970	153,000	970
2021-03-23	1,034	1,035	990	990	156,800	990
2021-03-22	1,006	1,037	998	1,028	214,800	1,028
2021-03-19	1,002	1,006	990	1,006	355,500	1,006
2021-03-18	1,008	1,014	995	1,006	218,600	1,006
2021-03-17	1,004	1,010	988	1,006	161,300	1,006
2021-03-16	990	1,008	987	1,004	161,900	1,004
2021-03-15	995	1,002	989	996	165,100	996
2021-03-12	984	992	976	986	93,700	986
2021-03-11	1,000	1,000	985	990	144,300	990
2021-03-10	1,010	1,013	990	995	175,400	995
2021-03-09	988	1,003	976	997	200,600	997
2021-03-08	979	989	968	973	156,200	973
2021-03-05	952	969	937	968	126,600	968
2021-03-04	935	958	935	951	89,600	951
2021-03-03	944	958	939	947	103,400	947
2021-03-02	969	969	938	944	84,800	944
2021-03-01	944	963	939	962	94,100	962
2021-02-26	961	961	929	929	179,100	929
2021-02-25	969	979	964	971	109,200	971
2021-02-24	969	973	955	957	137,300	957
2021-02-22	967	978	967	968	78,500	968
2021-02-19	976	979	965	967	125,400	967
2021-02-18	980	988	979	981	122,200	981
2021-02-17	970	1,000	970	990	139,200	990
2021-02-16	991	991	967	977	84,600	977
2021-02-15	991	991	977	985	114,800	985
2021-02-12	973	987	961	986	129,100	986
2021-02-10	988	988	963	973	146,400	973
2021-02-09	1,001	1,007	984	997	180,700	997
2021-02-08	991	1,008	981	1,001	211,500	1,001
2021-02-05	981	995	978	991	121,700	991
2021-02-04	981	990	975	980	62,500	980
2021-02-03	984	993	974	986	126,800	986
2021-02-02	975	980	964	978	58,000	978
2021-02-01	950	982	950	971	114,300	971
2021-01-29	976	986	952	955	116,100	955
2021-01-28	961	986	958	978	334,100	978
2021-01-27	965	1,000	958	989	185,700	989
2021-01-26	945	956	927	956	220,700	956
2021-01-25	950	952	938	946	195,300	946
2021-01-22	975	975	943	949	275,000	949
2021-01-21	991	1,004	976	981	157,800	981
2021-01-20	987	995	969	993	177,700	993
2021-01-19	996	1,002	981	988	184,500	988
2021-01-18	1,006	1,006	985	992	143,200	992
2021-01-15	1,049	1,058	1,015	1,017	322,600	1,017
2021-01-14	1,000	1,048	998	1,027	282,700	1,027
2021-01-13	1,000	1,050	993	1,016	418,600	1,016
2021-01-12	1,031	1,036	989	1,003	599,400	1,003
2021-01-08	901	932	894	932	196,500	932
2021-01-07	917	932	899	901	365,100	901
2021-01-06	870	899	865	897	213,900	897
2021-01-05	863	869	849	859	209,600	859
2021-01-04	890	892	862	872	204,600	872

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