6986 双葉電子工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,680	2,680	2,620	2,620	2,000	2,620
1992-12-29	2,640	2,640	2,640	2,640	2,000	2,640
1992-12-28	2,600	2,600	2,600	2,600	4,000	2,600
1992-12-25	2,630	2,680	2,630	2,680	13,000	2,680
1992-12-24	2,720	2,740	2,670	2,670	5,000	2,670
1992-12-22	2,760	2,760	2,760	2,760	4,000	2,760
1992-12-21	2,780	2,800	2,750	2,750	10,000	2,750
1992-12-18	2,650	2,740	2,630	2,740	48,000	2,740
1992-12-17	2,630	2,630	2,630	2,630	9,000	2,630
1992-12-16	2,750	2,790	2,750	2,750	7,000	2,750
1992-12-15	2,770	2,800	2,750	2,790	55,000	2,790
1992-12-14	2,810	2,810	2,800	2,800	38,000	2,800
1992-12-11	2,800	2,830	2,800	2,810	8,000	2,810
1992-12-10	2,800	2,840	2,800	2,840	14,000	2,840
1992-12-09	2,810	2,820	2,800	2,810	100,000	2,810
1992-12-08	2,750	2,820	2,750	2,790	137,000	2,790
1992-12-07	2,740	2,740	2,710	2,710	14,000	2,710
1992-12-04	2,670	2,710	2,660	2,710	11,000	2,710
1992-12-03	2,700	2,740	2,700	2,710	55,000	2,710
1992-12-02	2,580	2,700	2,580	2,700	33,000	2,700
1992-12-01	2,680	2,690	2,620	2,620	30,000	2,620
1992-11-30	2,560	2,600	2,560	2,600	38,000	2,600
1992-11-27	2,500	2,520	2,500	2,520	26,000	2,520
1992-11-26	2,350	2,460	2,340	2,420	12,000	2,420
1992-11-25	2,340	2,380	2,340	2,340	14,000	2,340
1992-11-24	2,340	2,340	2,320	2,320	11,000	2,320
1992-11-20	2,300	2,310	2,250	2,300	19,000	2,300
1992-11-19	2,420	2,420	2,320	2,320	31,000	2,320
1992-11-18	2,320	2,390	2,320	2,380	22,000	2,380
1992-11-17	2,290	2,290	2,280	2,280	47,000	2,280
1992-11-16	2,280	2,280	2,230	2,280	9,000	2,280
1992-11-13	2,300	2,310	2,250	2,280	21,000	2,280
1992-11-12	2,280	2,300	2,270	2,300	14,000	2,300
1992-11-11	2,330	2,330	2,310	2,310	13,000	2,310
1992-11-10	2,370	2,370	2,340	2,340	8,000	2,340
1992-11-09	2,440	2,440	2,350	2,350	31,000	2,350
1992-11-06	2,480	2,480	2,430	2,430	8,000	2,430
1992-11-05	2,450	2,490	2,450	2,490	9,000	2,490
1992-11-02	2,540	2,540	2,530	2,530	5,000	2,530
1992-10-30	2,540	2,540	2,480	2,480	15,000	2,480
1992-10-29	2,540	2,550	2,510	2,550	9,000	2,550
1992-10-28	2,590	2,590	2,500	2,510	15,000	2,510
1992-10-27	2,650	2,650	2,650	2,650	4,000	2,650
1992-10-26	2,660	2,670	2,660	2,660	9,000	2,660
1992-10-23	2,610	2,660	2,610	2,650	41,000	2,650
1992-10-22	2,650	2,650	2,650	2,650	28,000	2,650
1992-10-21	2,650	2,650	2,650	2,650	20,000	2,650
1992-10-20	2,650	2,650	2,650	2,650	9,000	2,650
1992-10-19	2,690	2,690	2,650	2,650	3,000	2,650
1992-10-16	2,640	2,700	2,640	2,700	22,000	2,700
1992-10-15	2,610	2,610	2,600	2,600	14,000	2,600
1992-10-14	2,580	2,580	2,580	2,580	3,000	2,580
1992-10-13	2,680	2,680	2,660	2,660	6,000	2,660
1992-10-12	2,600	2,640	2,600	2,640	6,000	2,640
1992-10-09	2,590	2,590	2,580	2,580	9,000	2,580
1992-10-08	2,550	2,550	2,530	2,550	6,000	2,550
1992-10-07	2,510	2,510	2,510	2,510	5,000	2,510
1992-10-06	2,550	2,550	2,510	2,510	6,000	2,510
1992-10-05	2,600	2,600	2,550	2,550	11,000	2,550
1992-10-02	2,550	2,560	2,550	2,560	11,000	2,560
1992-10-01	2,540	2,600	2,500	2,500	28,000	2,500
1992-09-30	2,630	2,630	2,490	2,500	44,000	2,500
1992-09-29	2,610	2,640	2,610	2,640	6,000	2,640
1992-09-28	2,670	2,670	2,610	2,610	3,000	2,610
1992-09-25	2,750	2,750	2,680	2,700	36,000	2,700
1992-09-24	2,830	2,830	2,750	2,760	10,000	2,760
1992-09-22	2,830	2,840	2,790	2,840	9,000	2,840
1992-09-21	2,850	2,850	2,800	2,840	5,000	2,840
1992-09-18	2,860	2,860	2,830	2,860	4,000	2,860
1992-09-17	2,900	2,900	2,820	2,820	14,000	2,820
1992-09-16	2,900	2,900	2,840	2,900	20,000	2,900
1992-09-14	2,920	2,920	2,920	2,920	7,000	2,920
1992-09-11	2,890	2,910	2,850	2,850	29,000	2,850
1992-09-10	2,930	2,970	2,910	2,930	42,000	2,930
1992-09-09	2,910	2,930	2,900	2,900	17,000	2,900
1992-09-07	2,920	2,920	2,920	2,920	34,000	2,920
1992-09-04	2,850	2,920	2,850	2,920	75,000	2,920
1992-09-03	2,810	2,830	2,810	2,820	24,000	2,820
1992-09-02	2,790	2,810	2,750	2,810	37,000	2,810
1992-09-01	2,850	2,850	2,790	2,790	22,000	2,790
1992-08-31	2,870	2,870	2,810	2,850	45,000	2,850
1992-08-28	2,910	2,940	2,890	2,900	58,000	2,900
1992-08-27	2,810	2,950	2,770	2,950	144,000	2,950
1992-08-26	2,900	2,950	2,850	2,850	32,000	2,850
1992-08-25	2,890	2,900	2,890	2,900	15,000	2,900
1992-08-24	2,820	2,950	2,820	2,930	45,000	2,930
1992-08-21	2,870	2,870	2,780	2,800	36,000	2,800
1992-08-20	2,600	2,800	2,600	2,800	44,000	2,800
1992-08-19	2,620	2,620	2,550	2,550	4,000	2,550
1992-08-18	2,650	2,650	2,610	2,610	14,000	2,610
1992-08-17	2,650	2,650	2,650	2,650	13,000	2,650
1992-08-14	2,640	2,660	2,600	2,650	23,000	2,650
1992-08-13	2,600	2,640	2,600	2,600	6,000	2,600
1992-08-12	2,600	2,710	2,580	2,700	45,000	2,700
1992-08-11	2,640	2,640	2,600	2,640	24,000	2,640
1992-08-10	2,750	2,750	2,700	2,700	14,000	2,700
1992-08-07	2,770	2,780	2,770	2,780	14,000	2,780
1992-08-06	2,930	2,930	2,810	2,810	37,000	2,810
1992-08-05	2,890	2,900	2,890	2,900	16,000	2,900
1992-08-04	2,810	2,850	2,810	2,850	10,000	2,850
1992-08-03	2,850	2,860	2,850	2,860	13,000	2,860
1992-07-31	2,800	2,890	2,800	2,890	21,000	2,890
1992-07-30	2,760	2,760	2,760	2,760	2,000	2,760
1992-07-29	2,890	2,890	2,810	2,810	13,000	2,810
1992-07-28	2,870	2,900	2,860	2,900	13,000	2,900
1992-07-27	2,900	2,900	2,860	2,860	10,000	2,860
1992-07-24	2,940	2,940	2,860	2,860	16,000	2,860
1992-07-23	2,860	2,900	2,860	2,900	15,000	2,900
1992-07-22	2,970	2,970	2,900	2,900	11,000	2,900
1992-07-21	2,950	2,970	2,950	2,970	45,000	2,970
1992-07-20	3,010	3,020	2,990	2,990	106,000	2,990
1992-07-17	3,000	3,040	3,000	3,010	72,000	3,010
1992-07-16	2,960	3,030	2,960	3,000	13,000	3,000
1992-07-15	3,000	3,000	3,000	3,000	6,000	3,000
1992-07-14	2,950	2,950	2,950	2,950	12,000	2,950
1992-07-13	2,960	2,960	2,950	2,950	14,000	2,950
1992-07-10	2,950	2,950	2,950	2,950	8,000	2,950
1992-07-09	2,970	2,970	2,950	2,950	24,000	2,950
1992-07-08	2,950	2,950	2,950	2,950	10,000	2,950
1992-07-07	2,920	2,940	2,910	2,910	12,000	2,910
1992-07-06	2,950	2,950	2,910	2,910	4,000	2,910
1992-07-03	2,990	3,050	2,990	3,000	35,000	3,000
1992-07-02	2,830	2,930	2,820	2,920	11,000	2,920
1992-07-01	2,790	2,790	2,790	2,790	8,000	2,790
1992-06-30	2,750	2,790	2,750	2,790	15,000	2,790
1992-06-29	2,760	2,760	2,720	2,740	22,000	2,740
1992-06-26	2,790	2,810	2,770	2,790	11,000	2,790
1992-06-25	2,790	2,790	2,760	2,760	9,000	2,760
1992-06-24	2,830	2,830	2,750	2,750	16,000	2,750
1992-06-23	2,790	2,800	2,780	2,780	12,000	2,780
1992-06-22	2,820	2,820	2,800	2,800	25,000	2,800
1992-06-19	2,800	2,800	2,780	2,800	41,000	2,800
1992-06-18	2,800	2,800	2,800	2,800	19,000	2,800
1992-06-17	2,880	2,880	2,850	2,860	24,000	2,860
1992-06-16	2,880	2,960	2,880	2,960	3,000	2,960
1992-06-15	2,970	2,970	2,950	2,960	10,000	2,960
1992-06-12	3,060	3,060	2,960	2,980	9,000	2,980
1992-06-11	3,050	3,050	3,000	3,040	8,000	3,040
1992-06-10	3,050	3,050	3,000	3,000	38,000	3,000
1992-06-09	3,000	3,000	2,950	3,000	23,000	3,000
1992-06-08	3,060	3,060	3,020	3,020	2,000	3,020
1992-06-05	3,030	3,060	3,010	3,060	18,000	3,060
1992-06-04	3,050	3,090	3,050	3,090	3,000	3,090
1992-06-03	3,030	3,050	3,000	3,050	14,000	3,050
1992-06-02	3,050	3,050	3,050	3,050	1,000	3,050
1992-06-01	3,090	3,090	3,050	3,050	18,000	3,050
1992-05-29	3,100	3,100	3,050	3,100	11,000	3,100
1992-05-28	3,080	3,090	3,080	3,090	7,000	3,090
1992-05-27	3,130	3,130	3,100	3,100	4,000	3,100
1992-05-26	3,130	3,140	3,100	3,130	36,000	3,130
1992-05-25	3,140	3,140	3,120	3,130	20,000	3,130
1992-05-22	3,150	3,160	3,150	3,150	18,000	3,150
1992-05-21	3,220	3,220	3,200	3,200	4,000	3,200
1992-05-20	3,260	3,340	3,260	3,260	18,000	3,260
1992-05-19	3,240	3,250	3,220	3,220	39,000	3,220
1992-05-18	3,260	3,260	3,230	3,230	18,000	3,230
1992-05-15	3,290	3,290	3,250	3,250	16,000	3,250
1992-05-14	3,330	3,330	3,210	3,300	42,000	3,300
1992-05-13	3,370	3,370	3,300	3,340	24,000	3,340
1992-05-12	3,350	3,400	3,330	3,380	68,000	3,380
1992-05-11	3,350	3,350	3,300	3,300	26,000	3,300
1992-05-08	3,190	3,350	3,160	3,350	117,000	3,350
1992-05-07	3,120	3,150	3,110	3,140	52,000	3,140
1992-05-06	3,060	3,120	3,060	3,120	63,000	3,120
1992-05-01	3,100	3,100	3,060	3,100	7,000	3,100
1992-04-30	3,090	3,100	3,060	3,100	23,000	3,100
1992-04-28	3,120	3,120	3,100	3,100	8,000	3,100
1992-04-27	3,100	3,120	3,090	3,120	10,000	3,120
1992-04-24	3,150	3,150	3,100	3,100	21,000	3,100
1992-04-23	3,060	3,100	3,060	3,100	32,000	3,100
1992-04-22	3,090	3,100	3,040	3,040	16,000	3,040
1992-04-21	3,070	3,090	3,030	3,030	27,000	3,030
1992-04-20	3,090	3,100	3,070	3,100	24,000	3,100
1992-04-17	3,070	3,100	3,070	3,100	27,000	3,100
1992-04-16	3,010	3,170	3,000	3,090	207,000	3,090
1992-04-15	2,890	2,990	2,850	2,980	65,000	2,980
1992-04-14	2,840	2,900	2,800	2,830	17,000	2,830
1992-04-13	2,920	2,930	2,850	2,850	11,000	2,850
1992-04-10	2,790	2,900	2,790	2,900	15,000	2,900
1992-04-09	2,720	2,800	2,720	2,780	11,000	2,780
1992-04-08	2,800	2,800	2,720	2,760	14,000	2,760
1992-04-07	2,890	2,910	2,800	2,800	13,000	2,800
1992-04-06	2,840	2,870	2,800	2,870	20,000	2,870
1992-04-03	2,800	2,850	2,800	2,850	15,000	2,850
1992-04-02	2,900	2,920	2,850	2,880	16,000	2,880
1992-04-01	2,960	2,960	2,900	2,900	22,000	2,900
1992-03-31	3,000	3,030	2,950	2,950	20,000	2,950
1992-03-30	3,000	3,010	3,000	3,000	4,000	3,000
1992-03-27	3,010	3,020	3,000	3,010	30,000	3,010
1992-03-26	3,000	3,050	3,000	3,010	10,000	3,010
1992-03-25	3,100	3,100	2,950	2,950	46,000	2,950
1992-03-24	3,060	3,090	3,000	3,050	34,000	3,050
1992-03-23	3,130	3,130	3,060	3,060	27,000	3,060
1992-03-19	2,950	3,100	2,950	3,060	38,000	3,060
1992-03-18	3,000	3,000	2,950	2,950	20,000	2,950
1992-03-17	3,060	3,070	3,060	3,060	24,000	3,060
1992-03-16	3,100	3,160	3,100	3,140	19,000	3,140
1992-03-13	3,120	3,120	3,100	3,100	18,000	3,100
1992-03-12	3,150	3,170	3,150	3,170	23,000	3,170
1992-03-11	3,140	3,150	3,100	3,150	40,000	3,150
1992-03-10	3,100	3,150	3,100	3,150	4,000	3,150
1992-03-09	3,200	3,200	3,060	3,100	12,000	3,100
1992-03-06	3,200	3,300	3,200	3,300	22,000	3,300
1992-03-05	3,210	3,210	3,200	3,200	7,000	3,200
1992-03-04	3,390	3,390	3,350	3,360	14,000	3,360
1992-03-03	3,400	3,400	3,400	3,400	15,000	3,400
1992-03-02	3,360	3,410	3,350	3,410	19,000	3,410
1992-02-28	3,370	3,370	3,370	3,370	2,000	3,370
1992-02-27	3,360	3,430	3,360	3,360	3,000	3,360
1992-02-26	3,350	3,400	3,350	3,360	35,000	3,360
1992-02-25	3,360	3,360	3,310	3,310	26,000	3,310
1992-02-24	3,350	3,360	3,350	3,360	22,000	3,360
1992-02-21	3,350	3,350	3,300	3,350	12,000	3,350
1992-02-20	3,380	3,380	3,350	3,350	16,000	3,350
1992-02-19	3,360	3,390	3,360	3,390	3,000	3,390
1992-02-18	3,400	3,400	3,350	3,360	11,000	3,360
1992-02-17	3,300	3,350	3,300	3,350	10,000	3,350
1992-02-14	3,460	3,460	3,350	3,390	22,000	3,390
1992-02-13	3,490	3,490	3,450	3,460	9,000	3,460
1992-02-12	3,600	3,600	3,550	3,590	15,000	3,590
1992-02-10	3,600	3,650	3,600	3,600	30,000	3,600
1992-02-07	3,640	3,740	3,640	3,650	81,000	3,650
1992-02-06	3,550	3,630	3,550	3,630	130,000	3,630
1992-02-05	3,450	3,500	3,450	3,500	36,000	3,500
1992-02-04	3,400	3,470	3,400	3,470	14,000	3,470
1992-02-03	3,490	3,490	3,450	3,450	33,000	3,450
1992-01-31	3,350	3,490	3,350	3,450	77,000	3,450
1992-01-30	3,220	3,350	3,220	3,350	21,000	3,350
1992-01-29	3,220	3,250	3,220	3,230	22,000	3,230
1992-01-28	3,210	3,220	3,200	3,200	16,000	3,200
1992-01-27	3,220	3,240	3,220	3,240	7,000	3,240
1992-01-24	3,250	3,250	3,210	3,220	22,000	3,220
1992-01-23	3,340	3,350	3,300	3,300	26,000	3,300
1992-01-22	3,200	3,350	3,190	3,310	46,000	3,310
1992-01-21	3,210	3,250	3,200	3,210	26,000	3,210
1992-01-20	3,210	3,210	3,190	3,200	7,000	3,200
1992-01-17	3,200	3,230	3,200	3,210	4,000	3,210
1992-01-16	3,210	3,240	3,200	3,210	28,000	3,210
1992-01-14	3,150	3,200	3,150	3,200	4,000	3,200
1992-01-13	3,200	3,200	3,140	3,150	11,000	3,150
1992-01-10	3,240	3,240	3,150	3,200	9,000	3,200
1992-01-09	3,240	3,240	3,200	3,230	7,000	3,230
1992-01-08	3,250	3,250	3,210	3,210	23,000	3,210
1992-01-07	3,220	3,240	3,200	3,240	53,000	3,240
1992-01-06	3,200	3,200	3,200	3,200	13,000	3,200

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