6986 双葉電子工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 6,000 | 6,000 | 5,860 | 5,860 | 3,000 | 4,402.70 |
| 1985-12-27 | 5,960 | 5,960 | 5,950 | 5,960 | 19,000 | 4,477.84 |
| 1985-12-26 | 5,980 | 6,000 | 5,960 | 5,960 | 27,000 | 4,477.84 |
| 1985-12-25 | 5,950 | 6,000 | 5,950 | 5,990 | 20,000 | 4,500.38 |
| 1985-12-24 | 6,050 | 6,100 | 5,960 | 5,960 | 25,000 | 4,477.84 |
| 1985-12-23 | 6,000 | 6,100 | 6,000 | 6,100 | 41,000 | 4,583.02 |
| 1985-12-21 | 6,000 | 6,000 | 5,950 | 6,000 | 9,000 | 4,507.89 |
| 1985-12-20 | 6,100 | 6,100 | 6,000 | 6,000 | 15,000 | 4,507.89 |
| 1985-12-19 | 6,120 | 6,120 | 6,100 | 6,100 | 11,000 | 4,583.02 |
| 1985-12-18 | 6,300 | 6,300 | 6,100 | 6,100 | 8,000 | 4,583.02 |
| 1985-12-17 | 6,300 | 6,300 | 6,150 | 6,300 | 12,000 | 4,733.28 |
| 1985-12-16 | 6,510 | 6,510 | 6,300 | 6,300 | 130,000 | 4,733.28 |
| 1985-12-13 | 6,140 | 6,510 | 6,130 | 6,510 | 20,000 | 4,891.06 |
| 1985-12-12 | 6,100 | 6,210 | 6,100 | 6,130 | 21,000 | 4,605.56 |
| 1985-12-11 | 6,070 | 6,150 | 6,030 | 6,030 | 60,000 | 4,530.43 |
| 1985-12-10 | 6,150 | 6,150 | 6,050 | 6,080 | 13,000 | 4,567.99 |
| 1985-12-09 | 6,120 | 6,120 | 6,120 | 6,120 | 1,000 | 4,598.05 |
| 1985-12-07 | 6,100 | 6,100 | 6,100 | 6,100 | 6,000 | 4,583.02 |
| 1985-12-05 | 6,500 | 6,500 | 6,400 | 6,400 | 4,000 | 4,808.41 |
| 1985-12-04 | 6,500 | 6,500 | 6,390 | 6,400 | 8,000 | 4,808.41 |
| 1985-12-03 | 6,400 | 6,400 | 6,400 | 6,400 | 6,000 | 4,808.41 |
| 1985-12-02 | 6,050 | 6,200 | 6,050 | 6,200 | 7,000 | 4,658.15 |
| 1985-11-30 | 6,040 | 6,050 | 6,020 | 6,050 | 7,000 | 4,545.45 |
| 1985-11-29 | 6,010 | 6,020 | 6,000 | 6,020 | 16,000 | 4,522.92 |
| 1985-11-28 | 6,110 | 6,110 | 6,010 | 6,010 | 5,000 | 4,515.40 |
| 1985-11-27 | 6,100 | 6,160 | 6,100 | 6,110 | 13,000 | 4,590.53 |
| 1985-11-26 | 6,150 | 6,150 | 6,150 | 6,150 | 2,000 | 4,620.59 |
| 1985-11-25 | 6,200 | 6,200 | 6,200 | 6,200 | 2,000 | 4,658.15 |
| 1985-11-22 | 6,080 | 6,090 | 6,080 | 6,090 | 2,000 | 4,575.51 |
| 1985-11-21 | 6,060 | 6,060 | 6,030 | 6,050 | 20,000 | 4,545.45 |
| 1985-11-20 | 6,010 | 6,090 | 6,010 | 6,060 | 15,000 | 4,552.97 |
| 1985-11-19 | 6,100 | 6,100 | 6,100 | 6,100 | 3,000 | 4,583.02 |
| 1985-11-18 | 6,100 | 6,110 | 6,010 | 6,100 | 6,000 | 4,583.02 |
| 1985-11-15 | 6,100 | 6,150 | 6,050 | 6,100 | 13,000 | 4,583.02 |
| 1985-11-14 | 6,260 | 6,260 | 6,150 | 6,150 | 17,000 | 4,620.59 |
| 1985-11-13 | 6,250 | 6,250 | 6,250 | 6,250 | 2,000 | 4,695.72 |
| 1985-11-12 | 6,250 | 6,250 | 6,250 | 6,250 | 2,000 | 4,695.72 |
| 1985-11-11 | 6,250 | 6,250 | 6,250 | 6,250 | 3,000 | 4,695.72 |
| 1985-11-08 | 6,300 | 6,300 | 6,250 | 6,290 | 10,000 | 4,725.77 |
| 1985-11-07 | 6,360 | 6,360 | 6,300 | 6,310 | 9,000 | 4,740.80 |
| 1985-11-06 | 6,450 | 6,450 | 6,310 | 6,350 | 8,000 | 4,770.85 |
| 1985-11-05 | 6,450 | 6,450 | 6,450 | 6,450 | 3,000 | 4,845.98 |
| 1985-11-02 | 6,350 | 6,350 | 6,300 | 6,300 | 18,000 | 4,733.28 |
| 1985-11-01 | 6,400 | 6,400 | 6,350 | 6,400 | 18,000 | 4,808.41 |
| 1985-10-31 | 6,550 | 6,550 | 6,400 | 6,400 | 20,000 | 4,808.41 |
| 1985-10-30 | 6,600 | 6,650 | 6,550 | 6,650 | 10,000 | 4,996.24 |
| 1985-10-29 | 6,880 | 6,880 | 6,880 | 6,880 | 11,000 | 5,169.05 |
| 1985-10-28 | 6,830 | 6,900 | 6,830 | 6,890 | 5,000 | 5,176.56 |
| 1985-10-26 | 6,990 | 6,990 | 6,940 | 6,940 | 6,000 | 5,214.12 |
| 1985-10-25 | 7,050 | 7,150 | 7,020 | 7,040 | 236,000 | 5,289.26 |
| 1985-10-24 | 6,800 | 7,050 | 6,800 | 7,050 | 49,000 | 5,296.77 |
| 1985-10-23 | 6,710 | 6,800 | 6,710 | 6,800 | 8,000 | 5,108.94 |
| 1985-10-22 | 6,400 | 6,610 | 6,350 | 6,610 | 113,000 | 4,966.19 |
| 1985-10-21 | 6,420 | 6,500 | 6,410 | 6,500 | 6,000 | 4,883.55 |
| 1985-10-18 | 6,450 | 6,450 | 6,410 | 6,410 | 79,000 | 4,815.93 |
| 1985-10-17 | 6,410 | 6,500 | 6,410 | 6,500 | 6,000 | 4,883.55 |
| 1985-10-16 | 6,500 | 6,500 | 6,350 | 6,400 | 40,000 | 4,808.41 |
| 1985-10-15 | 6,560 | 6,560 | 6,500 | 6,500 | 19,000 | 4,883.55 |
| 1985-10-14 | 6,650 | 6,650 | 6,560 | 6,560 | 12,000 | 4,928.62 |
| 1985-10-11 | 6,700 | 6,700 | 6,600 | 6,650 | 6,000 | 4,996.24 |
| 1985-10-09 | 6,650 | 6,800 | 6,650 | 6,700 | 4,000 | 5,033.81 |
| 1985-10-08 | 6,500 | 6,650 | 6,500 | 6,650 | 5,000 | 4,996.24 |
| 1985-10-07 | 6,400 | 6,600 | 6,350 | 6,400 | 11,000 | 4,808.41 |
| 1985-10-05 | 6,300 | 6,450 | 6,300 | 6,400 | 8,000 | 4,808.41 |
| 1985-10-04 | 6,500 | 6,500 | 6,400 | 6,450 | 6,000 | 4,845.98 |
| 1985-10-03 | 6,350 | 6,370 | 6,350 | 6,370 | 4,000 | 4,785.88 |
| 1985-10-02 | 6,400 | 6,400 | 6,300 | 6,320 | 7,000 | 4,748.31 |
| 1985-10-01 | 6,400 | 6,500 | 6,300 | 6,400 | 12,000 | 4,808.41 |
| 1985-09-30 | 6,410 | 6,600 | 6,410 | 6,600 | 7,000 | 4,958.68 |
| 1985-09-28 | 6,300 | 6,450 | 6,300 | 6,400 | 8,000 | 4,808.41 |
| 1985-09-27 | 6,590 | 6,600 | 6,400 | 6,400 | 22,000 | 4,808.41 |
| 1985-09-26 | 6,700 | 6,700 | 6,600 | 6,600 | 28,000 | 4,958.68 |
| 1985-09-25 | 6,950 | 7,000 | 6,950 | 7,000 | 4,000 | 5,259.20 |
| 1985-09-24 | 7,000 | 7,000 | 6,950 | 6,950 | 7,000 | 5,221.64 |
| 1985-09-21 | 7,000 | 7,000 | 6,950 | 7,000 | 4,000 | 5,259.20 |
| 1985-09-20 | 7,000 | 7,100 | 6,900 | 7,100 | 13,000 | 5,334.33 |
| 1985-09-19 | 7,200 | 7,300 | 7,100 | 7,150 | 35,000 | 5,371.90 |
| 1985-09-18 | 7,490 | 7,490 | 7,250 | 7,250 | 80,000 | 5,447.03 |
| 1985-09-17 | 7,540 | 7,550 | 7,400 | 7,550 | 74,000 | 5,672.43 |
| 1985-09-13 | 7,410 | 7,580 | 7,400 | 7,550 | 100,000 | 5,672.43 |
| 1985-09-12 | 7,500 | 7,500 | 7,400 | 7,500 | 22,000 | 5,634.86 |
| 1985-09-11 | 7,450 | 7,500 | 7,400 | 7,400 | 35,000 | 5,559.73 |
| 1985-09-10 | 7,590 | 7,590 | 7,460 | 7,550 | 41,000 | 5,672.43 |
| 1985-09-09 | 7,400 | 7,500 | 7,400 | 7,500 | 15,000 | 5,634.86 |
| 1985-09-07 | 7,410 | 7,410 | 7,390 | 7,410 | 9,000 | 5,567.24 |
| 1985-09-06 | 7,450 | 7,500 | 7,310 | 7,310 | 21,000 | 5,492.11 |
| 1985-09-05 | 7,500 | 7,600 | 7,420 | 7,510 | 65,000 | 5,642.37 |
| 1985-09-04 | 7,650 | 7,650 | 7,480 | 7,600 | 41,000 | 5,709.99 |
| 1985-09-03 | 7,750 | 7,800 | 7,590 | 7,700 | 57,000 | 5,785.12 |
| 1985-09-02 | 7,780 | 7,810 | 7,750 | 7,750 | 80,000 | 5,822.69 |
| 1985-08-31 | 7,600 | 7,800 | 7,600 | 7,790 | 42,000 | 5,852.74 |
| 1985-08-30 | 7,500 | 7,600 | 7,500 | 7,600 | 164,000 | 5,709.99 |
| 1985-08-29 | 7,500 | 7,500 | 7,400 | 7,500 | 28,000 | 5,634.86 |
| 1985-08-28 | 7,500 | 7,510 | 7,350 | 7,500 | 94,000 | 5,634.86 |
| 1985-08-27 | 7,550 | 7,600 | 7,470 | 7,600 | 33,000 | 5,709.99 |
| 1985-08-26 | 7,590 | 7,600 | 7,500 | 7,600 | 28,000 | 5,709.99 |
| 1985-08-24 | 7,640 | 7,640 | 7,550 | 7,600 | 24,000 | 5,709.99 |
| 1985-08-23 | 7,500 | 7,640 | 7,460 | 7,640 | 87,000 | 5,740.04 |
| 1985-08-22 | 7,500 | 7,590 | 7,400 | 7,480 | 46,000 | 5,619.83 |
| 1985-08-21 | 7,600 | 7,640 | 7,600 | 7,600 | 30,000 | 5,709.99 |
| 1985-08-20 | 7,700 | 7,710 | 7,600 | 7,600 | 60,000 | 5,709.99 |
| 1985-08-19 | 7,650 | 7,700 | 7,600 | 7,700 | 62,000 | 5,785.12 |
| 1985-08-17 | 7,500 | 7,650 | 7,500 | 7,650 | 48,000 | 5,747.56 |
| 1985-08-16 | 7,430 | 7,500 | 7,400 | 7,500 | 90,000 | 5,634.86 |
| 1985-08-15 | 7,450 | 7,490 | 7,400 | 7,430 | 52,000 | 5,582.27 |
| 1985-08-14 | 7,400 | 7,500 | 7,400 | 7,490 | 75,000 | 5,627.35 |
| 1985-08-13 | 7,200 | 7,450 | 7,200 | 7,350 | 103,000 | 5,522.16 |
| 1985-08-12 | 7,090 | 7,200 | 7,050 | 7,200 | 35,000 | 5,409.47 |
| 1985-08-09 | 7,100 | 7,100 | 6,910 | 7,040 | 24,000 | 5,289.26 |
| 1985-08-08 | 6,900 | 7,090 | 6,900 | 7,090 | 68,000 | 5,326.82 |
| 1985-08-07 | 6,900 | 7,000 | 6,800 | 7,000 | 23,000 | 5,259.20 |
| 1985-08-06 | 7,080 | 7,080 | 6,900 | 7,000 | 26,000 | 5,259.20 |
| 1985-08-05 | 7,010 | 7,100 | 7,010 | 7,090 | 20,000 | 5,326.82 |
| 1985-08-03 | 7,000 | 7,070 | 6,900 | 7,070 | 34,000 | 5,311.80 |
| 1985-08-02 | 7,050 | 7,250 | 7,050 | 7,200 | 106,000 | 5,409.47 |
| 1985-08-01 | 6,460 | 7,110 | 6,460 | 7,000 | 78,000 | 5,259.20 |
| 1985-07-31 | 6,010 | 6,410 | 6,010 | 6,410 | 12,000 | 4,815.93 |
| 1985-07-30 | 6,240 | 6,240 | 6,000 | 6,000 | 33,000 | 4,507.89 |
| 1985-07-29 | 6,570 | 6,570 | 6,540 | 6,540 | 27,000 | 4,913.60 |
| 1985-07-27 | 6,600 | 6,600 | 6,540 | 6,600 | 17,000 | 4,958.68 |
| 1985-07-26 | 6,700 | 6,700 | 6,600 | 6,650 | 31,000 | 4,996.24 |
| 1985-07-25 | 7,000 | 7,000 | 6,750 | 6,800 | 28,000 | 5,108.94 |
| 1985-07-24 | 6,960 | 6,960 | 6,800 | 6,900 | 28,000 | 5,184.07 |
| 1985-07-23 | 6,890 | 6,890 | 6,860 | 6,890 | 16,000 | 5,176.56 |
| 1985-07-22 | 7,000 | 7,000 | 6,880 | 6,990 | 19,000 | 5,251.69 |
| 1985-07-20 | 7,000 | 7,000 | 6,900 | 7,000 | 24,000 | 5,259.20 |
| 1985-07-19 | 6,900 | 7,000 | 6,850 | 7,000 | 15,000 | 5,259.20 |
| 1985-07-18 | 7,000 | 7,050 | 6,900 | 7,000 | 20,000 | 5,259.20 |
| 1985-07-17 | 6,990 | 7,100 | 6,950 | 7,000 | 55,000 | 5,259.20 |
| 1985-07-16 | 7,000 | 7,000 | 6,900 | 7,000 | 55,000 | 5,259.20 |
| 1985-07-15 | 7,190 | 7,190 | 6,800 | 6,800 | 12,000 | 5,108.94 |
| 1985-07-12 | 7,100 | 7,190 | 7,100 | 7,100 | 30,000 | 5,334.33 |
| 1985-07-11 | 7,150 | 7,200 | 7,100 | 7,200 | 30,000 | 5,409.47 |
| 1985-07-10 | 7,000 | 7,200 | 6,960 | 7,200 | 27,000 | 5,409.47 |
| 1985-07-09 | 7,050 | 7,100 | 6,990 | 7,050 | 40,000 | 5,296.77 |
| 1985-07-08 | 7,160 | 7,200 | 7,050 | 7,100 | 40,000 | 5,334.33 |
| 1985-07-06 | 7,050 | 7,180 | 7,050 | 7,170 | 28,000 | 5,386.93 |
| 1985-07-05 | 7,210 | 7,250 | 7,090 | 7,090 | 65,000 | 5,326.82 |
| 1985-07-04 | 7,360 | 7,360 | 7,300 | 7,320 | 27,000 | 5,499.62 |
| 1985-07-03 | 7,500 | 7,500 | 7,350 | 7,460 | 20,000 | 5,604.81 |
| 1985-07-02 | 7,640 | 7,640 | 7,500 | 7,590 | 35,000 | 5,702.48 |
| 1985-07-01 | 7,800 | 7,800 | 7,640 | 7,640 | 22,000 | 5,740.04 |
| 1985-06-29 | 7,900 | 7,900 | 7,680 | 7,690 | 19,000 | 5,777.61 |
| 1985-06-28 | 7,800 | 8,000 | 7,700 | 7,950 | 41,000 | 5,972.95 |
| 1985-06-27 | 7,810 | 7,850 | 7,660 | 7,800 | 33,000 | 5,860.26 |
| 1985-06-26 | 7,660 | 7,850 | 7,660 | 7,680 | 89,000 | 5,770.10 |
| 1985-06-25 | 7,630 | 7,800 | 7,630 | 7,670 | 9,000 | 5,762.58 |
| 1985-06-24 | 7,600 | 7,950 | 7,530 | 7,530 | 18,000 | 5,657.40 |
| 1985-06-22 | 7,300 | 7,300 | 7,300 | 7,300 | 5,000 | 5,484.60 |
| 1985-06-21 | 7,300 | 7,350 | 7,200 | 7,200 | 25,000 | 5,409.47 |
| 1985-06-20 | 7,600 | 7,600 | 7,350 | 7,350 | 27,000 | 5,522.16 |
| 1985-06-19 | 7,820 | 7,820 | 7,540 | 7,600 | 42,000 | 5,709.99 |
| 1985-06-18 | 8,250 | 8,260 | 7,920 | 7,940 | 80,000 | 5,965.44 |
| 1985-06-17 | 8,420 | 8,430 | 8,300 | 8,300 | 179,000 | 6,235.91 |
| 1985-06-15 | 12,220 | 12,220 | 12,080 | 12,200 | 356,000 | 6,110.69 |
| 1985-06-14 | 12,000 | 12,170 | 11,960 | 12,020 | 546,000 | 6,020.54 |
| 1985-06-13 | 11,900 | 11,900 | 11,850 | 11,900 | 283,000 | 5,960.43 |
| 1985-06-12 | 11,700 | 11,850 | 11,590 | 11,850 | 322,000 | 5,935.39 |
| 1985-06-11 | 11,690 | 11,700 | 11,410 | 11,410 | 197,000 | 5,715 |
| 1985-06-10 | 11,690 | 11,740 | 11,590 | 11,710 | 176,000 | 5,865.26 |
| 1985-06-07 | 11,900 | 11,900 | 11,610 | 11,720 | 243,000 | 5,870.27 |
| 1985-06-06 | 11,800 | 11,800 | 11,610 | 11,800 | 217,000 | 5,910.34 |
| 1985-06-05 | 11,500 | 11,750 | 11,400 | 11,700 | 225,000 | 5,860.26 |
| 1985-06-04 | 10,890 | 11,350 | 10,800 | 11,300 | 154,000 | 5,659.90 |
| 1985-06-03 | 11,040 | 11,130 | 10,800 | 10,940 | 161,000 | 5,479.59 |
| 1985-06-01 | 11,260 | 11,350 | 10,850 | 11,040 | 78,000 | 5,529.68 |
| 1985-05-31 | 11,140 | 11,390 | 11,140 | 11,200 | 67,000 | 5,609.82 |
| 1985-05-30 | 10,990 | 11,400 | 10,810 | 11,140 | 85,000 | 5,579.76 |
| 1985-05-29 | 11,160 | 11,200 | 10,900 | 10,990 | 162,000 | 5,504.63 |
| 1985-05-28 | 11,280 | 11,290 | 10,850 | 11,150 | 78,000 | 5,584.77 |
| 1985-05-27 | 10,990 | 11,500 | 10,810 | 11,400 | 146,000 | 5,709.99 |
| 1985-05-25 | 10,860 | 10,980 | 10,700 | 10,850 | 83,000 | 5,434.51 |
| 1985-05-24 | 10,600 | 10,600 | 10,050 | 10,060 | 61,000 | 5,038.82 |
| 1985-05-23 | 10,650 | 10,650 | 10,250 | 10,400 | 56,000 | 5,209.12 |
| 1985-05-22 | 10,990 | 11,000 | 10,720 | 10,800 | 49,000 | 5,409.47 |
| 1985-05-21 | 11,050 | 11,290 | 10,900 | 10,990 | 77,000 | 5,504.63 |
| 1985-05-20 | 10,650 | 11,100 | 10,650 | 10,990 | 95,000 | 5,504.63 |
| 1985-05-18 | 11,110 | 11,110 | 10,750 | 10,850 | 63,000 | 5,434.51 |
| 1985-05-17 | 11,800 | 11,800 | 11,300 | 11,500 | 188,000 | 5,760.08 |
| 1985-05-16 | 11,900 | 11,970 | 11,750 | 11,950 | 197,000 | 5,985.47 |
| 1985-05-15 | 11,750 | 12,050 | 11,630 | 11,750 | 612,000 | 5,885.30 |
| 1985-05-14 | 11,900 | 11,900 | 11,600 | 11,610 | 213,000 | 5,815.18 |
| 1985-05-13 | 11,590 | 11,980 | 11,590 | 11,830 | 231,000 | 5,925.37 |
| 1985-05-10 | 11,700 | 12,010 | 11,550 | 11,700 | 744,999 | 5,860.26 |
| 1985-05-09 | 11,390 | 11,840 | 11,100 | 11,300 | 309,000 | 5,659.90 |
| 1985-05-08 | 11,900 | 11,900 | 11,260 | 11,500 | 319,000 | 5,760.08 |
| 1985-05-07 | 11,900 | 12,100 | 11,580 | 11,900 | 627,999 | 5,960.43 |
| 1985-05-04 | 11,400 | 11,950 | 11,390 | 11,940 | 470,000 | 5,980.47 |
| 1985-05-02 | 10,170 | 10,840 | 10,010 | 10,820 | 472,000 | 5,419.48 |
| 1985-05-01 | 10,610 | 10,670 | 10,260 | 10,310 | 336,000 | 5,164.04 |
| 1985-04-30 | 10,470 | 11,000 | 10,150 | 10,270 | 682,999 | 5,144 |
| 1985-04-27 | 9,970 | 10,500 | 9,790 | 10,470 | 488,000 | 5,244.18 |
| 1985-04-26 | 9,600 | 10,100 | 9,450 | 9,890 | 1,703,999 | 4,953.67 |
| 1985-04-25 | 9,290 | 9,680 | 9,110 | 9,510 | 778,999 | 4,763.34 |
| 1985-04-24 | 8,600 | 9,400 | 8,580 | 9,260 | 1,160,999 | 4,638.12 |
| 1985-04-23 | 8,180 | 8,570 | 8,170 | 8,400 | 519,000 | 4,207.36 |
| 1985-04-22 | 8,200 | 8,250 | 7,900 | 8,150 | 172,000 | 4,082.14 |
| 1985-04-20 | 8,450 | 8,480 | 8,300 | 8,300 | 255,000 | 4,157.28 |
| 1985-04-19 | 7,980 | 8,490 | 7,850 | 8,350 | 1,130,999 | 4,182.32 |
| 1985-04-18 | 7,700 | 7,900 | 7,100 | 7,800 | 3,412,997 | 3,906.84 |
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
