6986 双葉電子工業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-304,8204,8204,8004,8003,0004,800
1996-12-274,8004,8004,7504,78025,0004,780
1996-12-264,8104,8104,7504,7509,0004,750
1996-12-254,8004,8504,8004,8508,0004,850
1996-12-244,7504,8604,7504,86020,0004,860
1996-12-204,7604,8004,7504,80060,0004,800
1996-12-194,7504,7704,7504,75029,0004,750
1996-12-184,7504,7504,7304,73082,0004,730
1996-12-174,7704,7704,7404,75043,0004,750
1996-12-164,7704,7804,7504,77027,0004,770
1996-12-134,7604,7804,7404,78063,0004,780
1996-12-124,7904,8004,7804,78044,0004,780
1996-12-114,8104,8104,8004,80030,0004,800
1996-12-104,7904,8104,7904,81018,0004,810
1996-12-094,7004,7504,7004,75030,0004,750
1996-12-064,6604,7104,6604,680128,0004,680
1996-12-054,6904,6904,6004,60041,0004,600
1996-12-044,6604,6604,6404,66036,0004,660
1996-12-034,7204,7204,6604,66014,0004,660
1996-12-024,6904,7204,6604,6708,0004,670
1996-11-294,7204,7204,7004,7206,0004,720
1996-11-284,7204,7204,6804,72041,0004,720
1996-11-274,7004,7204,7004,72024,0004,720
1996-11-264,7204,7604,7104,71049,0004,710
1996-11-254,7504,7904,7104,71034,0004,710
1996-11-224,7404,8004,7204,75054,0004,750
1996-11-214,7504,7904,7504,79020,0004,790
1996-11-204,8004,8204,7704,80022,0004,800
1996-11-194,8004,8004,7504,80017,0004,800
1996-11-184,8004,8004,8004,80010,0004,800
1996-11-154,8504,9004,7504,85011,0004,850
1996-11-144,8804,9004,8804,9009,0004,900
1996-11-134,8604,9004,8604,89043,0004,890
1996-11-124,8404,8604,8404,86033,0004,860
1996-11-114,7604,8004,7604,80037,0004,800
1996-11-084,7404,7904,7404,76010,0004,760
1996-11-074,8404,8404,8304,8409,0004,840
1996-11-064,8404,8404,8204,83018,0004,830
1996-11-054,9504,9504,8904,89017,0004,890
1996-11-014,9304,9604,9104,940179,0004,940
1996-10-314,9504,9504,9304,94025,0004,940
1996-10-304,9505,0004,9504,98052,0004,980
1996-10-294,9504,9704,9004,97093,0004,970
1996-10-284,9004,9504,9004,95048,0004,950
1996-10-254,9004,9104,8104,90047,0004,900
1996-10-244,9404,9404,9004,90015,0004,900
1996-10-234,8904,9004,8704,89029,0004,890
1996-10-224,8904,8904,8604,89022,0004,890
1996-10-214,9405,0004,9004,90034,0004,900
1996-10-184,9404,9504,9404,94011,0004,940
1996-10-174,9904,9904,9204,92021,0004,920
1996-10-164,8704,9504,8704,92024,0004,920
1996-10-154,7904,8504,7904,85013,0004,850
1996-10-144,8704,8704,8704,87018,0004,870
1996-10-114,8704,8804,8204,82036,0004,820
1996-10-094,8204,8204,8204,8205,0004,820
1996-10-084,9105,0004,9104,9206,0004,920
1996-10-074,9104,9504,8704,90041,0004,900
1996-10-044,9204,9304,9004,91022,0004,910
1996-10-034,8804,8904,8804,89016,0004,890
1996-10-024,9004,9004,8804,89015,0004,890
1996-10-014,9005,0004,9004,90039,0004,900
1996-09-304,8105,0004,8105,00016,0005,000
1996-09-274,8004,8304,7904,83016,0004,830
1996-09-264,7404,8004,7404,77029,0004,770
1996-09-254,7404,7904,7404,79018,0004,790
1996-09-244,7104,7404,7004,72028,0004,720
1996-09-204,7304,7404,7004,70027,0004,700
1996-09-194,6604,7004,6604,69042,0004,690
1996-09-184,6204,6704,5904,66043,0004,660
1996-09-174,5404,6204,5404,62049,0004,620
1996-09-134,5004,5404,4404,540103,0004,540
1996-09-124,5104,5304,5004,51055,0004,510
1996-09-114,6004,6004,5504,55028,0004,550
1996-09-104,4504,6004,4504,60051,0004,600
1996-09-094,4504,4504,4004,40038,0004,400
1996-09-064,4904,4904,4204,47051,0004,470
1996-09-054,4504,4904,4004,49063,0004,490
1996-09-044,4404,4604,4004,40025,0004,400
1996-09-034,4504,4604,4404,44029,0004,440
1996-09-024,5304,5304,4404,44038,0004,440
1996-08-304,6204,6204,5304,53038,0004,530
1996-08-294,6504,6604,5804,64036,0004,640
1996-08-284,7004,7104,6704,71017,0004,710
1996-08-274,7204,7204,7104,71012,0004,710
1996-08-264,8104,8104,7204,72042,0004,720
1996-08-234,8004,8104,7904,81091,0004,810
1996-08-224,7904,8004,7704,80038,0004,800
1996-08-214,8104,8504,8004,810234,0004,810
1996-08-204,8704,8704,8104,8507,0004,850
1996-08-194,8704,8704,8004,8505,0004,850
1996-08-164,9304,9304,8804,88012,0004,880
1996-08-154,8804,9104,8804,91039,0004,910
1996-08-144,8304,8604,8304,84022,0004,840
1996-08-134,8304,8604,8204,83014,0004,830
1996-08-124,8804,8804,8704,88020,0004,880
1996-08-094,8804,8804,8604,88017,0004,880
1996-08-084,8004,9004,8004,90025,0004,900
1996-08-074,9004,9204,8804,90027,0004,900
1996-08-064,9004,9004,9004,90018,0004,900
1996-08-054,8904,9404,8904,9402,0004,940
1996-08-024,8904,8904,8704,89022,0004,890
1996-08-014,7704,8304,7704,83018,0004,830
1996-07-314,7804,7804,7504,78013,0004,780
1996-07-304,7804,7904,7804,7902,0004,790
1996-07-264,7404,8004,6804,79093,0004,790
1996-07-254,7504,7904,6204,79043,0004,790
1996-07-244,8004,8004,7504,7507,0004,750
1996-07-234,8604,8604,8104,86048,0004,860
1996-07-224,9904,9904,9004,94012,0004,940
1996-07-195,0005,0004,9404,94064,0004,940
1996-07-185,0305,0305,0005,00028,0005,000
1996-07-174,9605,0004,9504,98057,0004,980
1996-07-164,9004,9304,9004,92025,0004,920
1996-07-154,9004,9404,9004,94029,0004,940
1996-07-124,9604,9604,9104,94024,0004,940
1996-07-115,0005,0205,0005,00028,0005,000
1996-07-104,9905,0204,9705,02035,0005,020
1996-07-094,9605,0004,9604,9605,0004,960
1996-07-084,9405,0004,9405,00020,0005,000
1996-07-054,9705,0004,9604,96042,0004,960
1996-07-044,9704,9704,9604,97038,0004,970
1996-07-034,9805,0304,9604,97025,0004,970
1996-07-025,1005,1005,0605,06071,0005,060
1996-07-015,0005,0504,9905,05046,0005,050
1996-06-284,9904,9904,9504,95039,0004,950
1996-06-275,0105,0304,9804,98062,0004,980
1996-06-265,1005,1105,0905,11044,0005,110
1996-06-255,0005,0605,0005,06043,0005,060
1996-06-245,0205,0204,9904,99057,0004,990
1996-06-215,0005,0304,9804,98066,0004,980
1996-06-205,0305,1004,9805,10097,0005,100
1996-06-195,1005,1505,1005,11065,0005,110
1996-06-185,1005,1205,0805,10096,0005,100
1996-06-175,1705,2005,1205,12072,0005,120
1996-06-145,0905,1905,0905,140110,0005,140
1996-06-135,1305,2305,1305,19080,0005,190
1996-06-125,2205,2305,2105,23060,0005,230
1996-06-115,2305,2605,2205,22056,0005,220
1996-06-105,2705,3005,2205,22037,0005,220
1996-06-075,2505,3005,2505,29018,0005,290
1996-06-065,3005,3105,2905,30079,0005,300
1996-06-055,2905,3105,2905,30052,0005,300
1996-06-045,3305,3305,2905,31019,0005,310
1996-06-035,2505,2805,2005,28014,0005,280
1996-05-315,3205,3305,2805,28054,0005,280
1996-05-305,2505,3305,2505,33011,0005,330
1996-05-295,4005,4005,2505,25023,0005,250
1996-05-285,3005,4205,3005,38049,0005,380
1996-05-275,2805,3105,2505,30047,0005,300
1996-05-245,3805,3805,2805,28074,0005,280
1996-05-235,3305,3905,3205,370102,0005,370
1996-05-225,3605,3705,3505,35021,0005,350
1996-05-215,3805,4405,3805,40095,0005,400
1996-05-205,3805,3805,3605,380111,0005,380
1996-05-175,3905,3905,3205,380243,0005,380
1996-05-165,3505,4205,3505,410231,0005,410
1996-05-155,2805,3305,2705,32078,0005,320
1996-05-145,3105,3105,2405,24037,0005,240
1996-05-135,2705,3805,2505,35098,0005,350
1996-05-105,1905,2905,1905,29064,0005,290
1996-05-095,1605,2005,1505,200112,0005,200
1996-05-085,1405,1405,1405,1406,0005,140
1996-05-075,2305,2305,1405,14033,0005,140
1996-05-025,1805,1805,1305,13018,0005,130
1996-05-015,2005,2005,1305,13022,0005,130
1996-04-305,1505,2005,1305,20030,0005,200
1996-04-265,1505,2505,1405,20061,0005,200
1996-04-255,1405,1405,0805,13058,0005,130
1996-04-245,0405,1305,0405,04086,0005,040
1996-04-235,0905,1005,0005,02064,0005,020
1996-04-225,0005,0405,0005,04077,0005,040
1996-04-194,9905,0004,9605,00080,0005,000
1996-04-185,0505,0504,9504,98035,0004,980
1996-04-175,0005,0605,0005,06058,0005,060
1996-04-164,9604,9904,9604,96034,0004,960
1996-04-154,9805,0004,9604,96034,0004,960
1996-04-124,9205,0004,8805,000100,0005,000
1996-04-114,9504,9904,9504,95031,0004,950
1996-04-104,9905,0004,9805,00088,0005,000
1996-04-094,9405,0004,9405,00061,0005,000
1996-04-084,9905,0004,9804,99020,0004,990
1996-04-054,9305,0004,9305,00041,0005,000
1996-04-044,9004,9204,9004,92031,0004,920
1996-04-035,0405,1004,9504,95089,0004,950
1996-04-025,0005,0404,9705,04092,0005,040
1996-04-014,8904,9504,8804,95061,0004,950
1996-03-294,8504,8504,8404,84012,0004,840
1996-03-284,8004,8204,8004,82019,0004,820
1996-03-274,7904,8004,7704,80025,0004,800
1996-03-264,8204,8204,7404,79041,0004,790
1996-03-254,8004,8204,7504,79039,0004,790
1996-03-224,6704,7804,6704,78016,0004,780
1996-03-214,6304,7204,6304,66038,0004,660
1996-03-194,6004,6204,5704,57013,0004,570
1996-03-184,5704,5804,5404,57028,0004,570
1996-03-154,5104,5704,5104,57040,0004,570
1996-03-144,4104,5004,4004,50048,0004,500
1996-03-134,4504,4504,4004,44025,0004,440
1996-03-124,4504,5004,4504,45018,0004,450
1996-03-114,4504,4504,4504,45026,0004,450
1996-03-084,3004,4504,3004,45092,0004,450
1996-03-074,5004,5004,4504,45084,0004,450
1996-03-064,9204,9204,8004,80028,0004,800
1996-03-054,9204,9304,9104,93035,0004,930
1996-03-045,0005,0004,9304,93014,0004,930
1996-03-014,9104,9804,9104,98022,0004,980
1996-02-294,8604,8704,8204,87039,0004,870
1996-02-284,8104,9104,8104,91016,0004,910
1996-02-274,9304,9304,8804,91028,0004,910
1996-02-264,9404,9404,9004,93022,0004,930
1996-02-234,9404,9504,9004,950114,0004,950
1996-02-224,9104,9204,8904,92058,0004,920
1996-02-214,8604,8904,8304,89046,0004,890
1996-02-204,9304,9304,8504,85025,0004,850
1996-02-194,9404,9604,9104,91011,0004,910
1996-02-164,9804,9804,9304,93011,0004,930
1996-02-154,9304,9604,9304,940131,0004,940
1996-02-145,0005,0004,9004,9809,0004,980
1996-02-135,0605,1005,0105,01015,0005,010
1996-02-095,0705,1005,0705,10043,0005,100
1996-02-085,0605,1405,0505,07041,0005,070
1996-02-075,1005,1805,0205,07038,0005,070
1996-02-065,0105,0104,9905,00016,0005,000
1996-02-055,0605,0605,0105,02043,0005,020
1996-02-025,1305,1305,0405,08050,0005,080
1996-02-015,1205,1205,0905,09033,0005,090
1996-01-315,0605,1005,0605,06044,0005,060
1996-01-305,0605,1005,0605,10012,0005,100
1996-01-295,2405,2405,0405,04010,0005,040
1996-01-265,0405,1405,0305,14054,0005,140
1996-01-255,1705,1705,0405,040448,0005,040
1996-01-245,1105,1105,0105,070425,0005,070
1996-01-235,2005,2005,1605,16045,0005,160
1996-01-225,3405,3405,2505,28088,0005,280
1996-01-195,2105,3005,1905,30094,0005,300
1996-01-185,3105,3305,1605,16066,0005,160
1996-01-175,2105,3205,2105,320150,0005,320
1996-01-165,1705,2105,1705,21093,0005,210
1996-01-125,0205,1505,0205,150203,0005,150
1996-01-114,9604,9804,9504,98063,0004,980
1996-01-104,9404,9804,9404,98047,0004,980
1996-01-094,9104,9504,9104,95041,0004,950
1996-01-084,9004,9504,9004,91051,0004,910
1996-01-054,8904,9304,8904,90050,0004,900
1996-01-044,7604,8404,7604,84041,0004,840

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