6986 双葉電子工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,720	2,725	2,695	2,695	74,500	2,695
2005-12-29	2,690	2,725	2,685	2,705	80,000	2,705
2005-12-28	2,690	2,690	2,675	2,685	89,700	2,685
2005-12-27	2,685	2,695	2,670	2,690	86,400	2,690
2005-12-26	2,660	2,680	2,655	2,675	110,700	2,675
2005-12-22	2,660	2,670	2,650	2,655	148,300	2,655
2005-12-21	2,665	2,685	2,650	2,660	214,500	2,660
2005-12-20	2,655	2,680	2,645	2,660	153,500	2,660
2005-12-19	2,675	2,690	2,650	2,665	182,700	2,665
2005-12-16	2,700	2,710	2,680	2,685	164,000	2,685
2005-12-15	2,710	2,725	2,700	2,705	203,900	2,705
2005-12-14	2,730	2,740	2,720	2,720	166,100	2,720
2005-12-13	2,745	2,750	2,720	2,725	220,900	2,725
2005-12-12	2,740	2,770	2,740	2,750	241,800	2,750
2005-12-09	2,745	2,760	2,730	2,740	221,600	2,740
2005-12-08	2,780	2,780	2,745	2,755	187,700	2,755
2005-12-07	2,785	2,790	2,775	2,775	99,700	2,775
2005-12-06	2,835	2,835	2,775	2,780	253,400	2,780
2005-12-05	2,755	2,835	2,755	2,835	265,100	2,835
2005-12-02	2,760	2,760	2,735	2,745	208,400	2,745
2005-12-01	2,735	2,750	2,695	2,750	183,300	2,750
2005-11-30	2,750	2,765	2,720	2,720	127,100	2,720
2005-11-29	2,780	2,780	2,750	2,760	90,500	2,760
2005-11-28	2,740	2,800	2,730	2,775	207,600	2,775
2005-11-25	2,775	2,785	2,720	2,725	271,400	2,725
2005-11-24	2,785	2,800	2,775	2,780	153,900	2,780
2005-11-22	2,785	2,800	2,765	2,780	192,300	2,780
2005-11-21	2,820	2,840	2,780	2,790	270,700	2,790
2005-11-18	2,760	2,815	2,760	2,790	190,000	2,790
2005-11-17	2,725	2,755	2,725	2,745	156,900	2,745
2005-11-16	2,700	2,730	2,665	2,725	302,300	2,725
2005-11-15	2,750	2,755	2,710	2,720	288,900	2,720
2005-11-14	2,775	2,790	2,750	2,750	152,700	2,750
2005-11-11	2,770	2,800	2,765	2,780	143,900	2,780
2005-11-10	2,785	2,785	2,755	2,765	112,700	2,765
2005-11-09	2,800	2,800	2,770	2,770	147,900	2,770
2005-11-08	2,820	2,820	2,790	2,790	110,000	2,790
2005-11-07	2,830	2,835	2,780	2,790	117,900	2,790
2005-11-04	2,790	2,810	2,770	2,800	173,700	2,800
2005-11-02	2,770	2,790	2,750	2,750	153,200	2,750
2005-11-01	2,745	2,790	2,745	2,770	103,300	2,770
2005-10-31	2,730	2,740	2,715	2,725	75,600	2,725
2005-10-28	2,760	2,765	2,730	2,730	94,200	2,730
2005-10-27	2,755	2,785	2,750	2,760	69,500	2,760
2005-10-26	2,755	2,755	2,735	2,745	70,000	2,745
2005-10-25	2,760	2,765	2,725	2,740	139,800	2,740
2005-10-24	2,770	2,770	2,740	2,760	73,000	2,760
2005-10-21	2,765	2,775	2,745	2,765	60,300	2,765
2005-10-20	2,795	2,795	2,760	2,770	88,100	2,770
2005-10-19	2,785	2,790	2,770	2,780	131,600	2,780
2005-10-18	2,790	2,790	2,770	2,780	129,400	2,780
2005-10-17	2,775	2,790	2,765	2,770	149,800	2,770
2005-10-14	2,765	2,775	2,755	2,755	128,400	2,755
2005-10-13	2,750	2,790	2,750	2,765	282,400	2,765
2005-10-12	2,800	2,810	2,785	2,790	71,700	2,790
2005-10-11	2,790	2,800	2,775	2,795	93,700	2,795
2005-10-07	2,790	2,805	2,785	2,790	101,500	2,790
2005-10-06	2,850	2,850	2,800	2,800	79,900	2,800
2005-10-05	2,855	2,865	2,835	2,860	81,600	2,860
2005-10-04	2,795	2,865	2,790	2,860	118,000	2,860
2005-10-03	2,845	2,845	2,800	2,800	37,700	2,800
2005-09-30	2,800	2,855	2,795	2,840	163,000	2,840
2005-09-29	2,800	2,815	2,800	2,810	69,000	2,810
2005-09-28	2,780	2,795	2,780	2,795	128,800	2,795
2005-09-27	2,830	2,830	2,770	2,770	123,800	2,770
2005-09-26	2,855	2,855	2,800	2,840	155,900	2,840
2005-09-22	2,850	2,860	2,840	2,840	66,100	2,840
2005-09-21	2,830	2,850	2,825	2,840	44,100	2,840
2005-09-20	2,805	2,830	2,805	2,825	47,900	2,825
2005-09-16	2,800	2,805	2,790	2,800	63,100	2,800
2005-09-15	2,800	2,805	2,785	2,800	47,800	2,800
2005-09-14	2,790	2,805	2,785	2,785	85,500	2,785
2005-09-13	2,795	2,800	2,780	2,785	90,200	2,785
2005-09-12	2,785	2,805	2,780	2,780	122,600	2,780
2005-09-09	2,715	2,760	2,715	2,745	198,700	2,745
2005-09-08	2,795	2,800	2,740	2,750	109,600	2,750
2005-09-07	2,795	2,805	2,790	2,795	84,500	2,795
2005-09-06	2,810	2,825	2,790	2,790	93,200	2,790
2005-09-05	2,830	2,830	2,815	2,815	34,000	2,815
2005-09-02	2,825	2,825	2,820	2,820	34,000	2,820
2005-09-01	2,825	2,840	2,825	2,825	44,400	2,825
2005-08-31	2,830	2,830	2,805	2,815	48,400	2,815
2005-08-30	2,840	2,860	2,835	2,850	27,300	2,850
2005-08-29	2,865	2,875	2,825	2,840	78,100	2,840
2005-08-26	2,870	2,885	2,865	2,880	51,200	2,880
2005-08-25	2,885	2,900	2,870	2,890	40,300	2,890
2005-08-24	2,900	2,905	2,880	2,880	49,500	2,880
2005-08-23	2,880	2,910	2,880	2,885	57,400	2,885
2005-08-22	2,880	2,920	2,880	2,900	48,700	2,900
2005-08-19	2,890	2,900	2,880	2,890	45,900	2,890
2005-08-18	2,920	2,925	2,890	2,900	69,400	2,900
2005-08-17	2,925	2,925	2,880	2,890	74,100	2,890
2005-08-16	2,860	2,885	2,855	2,885	108,700	2,885
2005-08-15	2,955	2,955	2,830	2,850	128,200	2,850
2005-08-12	2,935	2,940	2,905	2,930	106,200	2,930
2005-08-11	2,900	2,920	2,885	2,895	94,700	2,895
2005-08-10	2,895	2,910	2,875	2,880	83,900	2,880
2005-08-09	2,830	2,890	2,815	2,885	83,600	2,885
2005-08-08	2,810	2,840	2,760	2,830	105,900	2,830
2005-08-05	2,850	2,850	2,795	2,810	81,300	2,810
2005-08-04	2,855	2,865	2,840	2,850	67,700	2,850
2005-08-03	2,840	2,855	2,820	2,850	107,200	2,850
2005-08-02	2,795	2,815	2,795	2,800	47,300	2,800
2005-08-01	2,810	2,830	2,795	2,795	94,600	2,795
2005-07-29	2,840	2,850	2,805	2,815	86,200	2,815
2005-07-28	2,860	2,875	2,825	2,840	88,100	2,840
2005-07-27	2,870	2,870	2,835	2,855	86,600	2,855
2005-07-26	2,870	2,870	2,835	2,850	56,900	2,850
2005-07-25	2,870	2,895	2,835	2,855	76,500	2,855
2005-07-22	2,900	2,900	2,840	2,865	75,800	2,865
2005-07-21	2,925	2,935	2,890	2,900	90,100	2,900
2005-07-20	2,895	2,925	2,895	2,915	74,700	2,915
2005-07-19	2,880	2,900	2,880	2,890	25,900	2,890
2005-07-15	2,930	2,930	2,905	2,915	56,200	2,915
2005-07-14	2,900	2,930	2,895	2,910	89,700	2,910
2005-07-13	2,905	2,905	2,880	2,895	78,900	2,895
2005-07-12	2,870	2,915	2,865	2,895	153,200	2,895
2005-07-11	2,875	2,885	2,865	2,865	84,200	2,865
2005-07-08	2,865	2,870	2,855	2,865	75,200	2,865
2005-07-07	2,895	2,895	2,865	2,875	80,000	2,875
2005-07-06	2,910	2,915	2,895	2,895	82,500	2,895
2005-07-05	2,915	2,955	2,915	2,915	155,900	2,915
2005-07-04	2,945	2,945	2,905	2,910	123,700	2,910
2005-07-01	3,000	3,000	2,940	2,940	89,700	2,940
2005-06-30	3,020	3,020	2,975	3,000	92,400	3,000
2005-06-29	3,020	3,030	2,995	3,010	60,200	3,010
2005-06-28	2,980	3,010	2,970	3,000	54,800	3,000
2005-06-27	3,010	3,010	2,965	2,975	48,800	2,975
2005-06-24	3,030	3,030	3,010	3,020	36,100	3,020
2005-06-23	3,030	3,060	3,030	3,030	22,400	3,030
2005-06-22	3,040	3,050	3,020	3,050	52,900	3,050
2005-06-21	3,070	3,100	3,020	3,040	74,400	3,040
2005-06-20	3,060	3,100	3,050	3,100	88,300	3,100
2005-06-17	3,020	3,050	3,020	3,050	73,500	3,050
2005-06-16	2,995	3,030	2,995	3,000	60,800	3,000
2005-06-15	3,010	3,020	2,990	3,000	74,000	3,000
2005-06-14	3,010	3,010	2,990	3,000	31,800	3,000
2005-06-13	3,030	3,030	2,990	3,000	49,500	3,000
2005-06-10	3,000	3,030	2,980	3,020	116,100	3,020
2005-06-09	3,030	3,030	2,965	2,965	64,200	2,965
2005-06-08	2,985	3,030	2,980	3,020	92,200	3,020
2005-06-07	2,970	2,985	2,945	2,980	92,300	2,980
2005-06-06	2,965	2,985	2,930	2,985	40,500	2,985
2005-06-03	2,990	2,990	2,945	2,965	74,400	2,965
2005-06-02	2,990	2,990	2,965	2,985	48,300	2,985
2005-06-01	2,950	2,990	2,940	2,990	71,600	2,990
2005-05-31	2,920	2,950	2,875	2,950	61,200	2,950
2005-05-30	2,910	2,940	2,900	2,915	76,300	2,915
2005-05-27	2,910	2,930	2,880	2,900	126,100	2,900
2005-05-26	2,875	2,905	2,855	2,880	125,500	2,880
2005-05-25	2,925	2,935	2,880	2,890	99,900	2,890
2005-05-24	3,010	3,010	2,945	2,955	97,600	2,955
2005-05-23	2,970	3,010	2,950	3,000	114,000	3,000
2005-05-20	2,920	2,985	2,900	2,970	134,500	2,970
2005-05-19	2,875	2,945	2,860	2,890	150,200	2,890
2005-05-18	2,810	2,890	2,810	2,835	167,800	2,835
2005-05-17	2,845	2,870	2,780	2,780	55,800	2,780
2005-05-16	2,850	2,890	2,825	2,840	61,700	2,840
2005-05-13	2,865	2,900	2,850	2,870	110,400	2,870
2005-05-12	2,925	2,940	2,900	2,900	41,600	2,900
2005-05-11	2,940	2,940	2,900	2,920	59,200	2,920
2005-05-10	2,975	2,985	2,925	2,955	95,500	2,955
2005-05-09	2,960	2,975	2,940	2,960	104,100	2,960
2005-05-06	2,980	3,000	2,960	3,000	63,900	3,000
2005-05-02	2,990	2,990	2,930	2,965	53,100	2,965
2005-04-28	2,970	2,990	2,930	2,975	49,900	2,975
2005-04-27	2,975	2,980	2,935	2,970	45,300	2,970
2005-04-26	2,955	2,980	2,935	2,980	50,900	2,980
2005-04-25	2,940	2,985	2,925	2,950	56,500	2,950
2005-04-22	2,930	2,965	2,870	2,930	79,700	2,930
2005-04-21	2,905	2,910	2,815	2,850	93,800	2,850
2005-04-20	2,900	2,960	2,875	2,945	69,600	2,945
2005-04-19	2,895	2,895	2,820	2,865	81,100	2,865
2005-04-18	2,840	2,890	2,800	2,825	67,200	2,825
2005-04-15	2,975	2,975	2,920	2,920	58,600	2,920
2005-04-14	2,980	2,980	2,935	2,975	76,000	2,975
2005-04-13	2,975	2,995	2,950	2,980	56,300	2,980
2005-04-12	2,975	2,990	2,970	2,970	41,900	2,970
2005-04-11	3,020	3,020	2,970	2,975	60,000	2,975
2005-04-08	3,000	3,030	2,990	3,010	140,800	3,010
2005-04-07	3,000	3,000	2,960	3,000	86,700	3,000
2005-04-06	3,040	3,050	2,985	3,000	81,900	3,000
2005-04-05	3,070	3,070	2,915	2,995	351,000	2,995
2005-04-04	3,100	3,140	3,010	3,120	210,700	3,120
2005-04-01	3,000	3,150	2,955	3,140	273,000	3,140
2005-03-31	2,950	3,000	2,910	3,000	216,200	3,000
2005-03-30	2,860	2,960	2,835	2,960	137,100	2,960
2005-03-29	2,850	2,890	2,835	2,855	70,200	2,855
2005-03-28	2,820	2,890	2,800	2,880	53,900	2,880
2005-03-25	2,845	2,845	2,795	2,820	29,200	2,820
2005-03-24	2,840	2,880	2,820	2,830	95,200	2,830
2005-03-23	2,860	2,860	2,810	2,835	97,500	2,835
2005-03-22	2,885	2,910	2,840	2,855	123,500	2,855
2005-03-18	2,800	2,840	2,785	2,825	110,100	2,825
2005-03-17	2,760	2,785	2,755	2,770	82,500	2,770
2005-03-16	2,765	2,770	2,745	2,745	31,500	2,745
2005-03-15	2,785	2,785	2,745	2,745	55,100	2,745
2005-03-14	2,765	2,780	2,755	2,765	59,700	2,765
2005-03-11	2,780	2,785	2,755	2,755	112,600	2,755
2005-03-10	2,800	2,825	2,785	2,800	89,500	2,800
2005-03-09	2,760	2,795	2,755	2,780	100,300	2,780
2005-03-08	2,810	2,815	2,755	2,755	109,300	2,755
2005-03-07	2,785	2,810	2,765	2,805	98,000	2,805
2005-03-04	2,805	2,805	2,740	2,780	65,900	2,780
2005-03-03	2,785	2,850	2,785	2,825	70,700	2,825
2005-03-02	2,790	2,800	2,770	2,780	57,100	2,780
2005-03-01	2,750	2,770	2,725	2,755	59,000	2,755
2005-02-28	2,760	2,775	2,735	2,755	53,700	2,755
2005-02-25	2,750	2,770	2,735	2,755	49,500	2,755
2005-02-24	2,715	2,735	2,690	2,715	38,700	2,715
2005-02-23	2,700	2,705	2,670	2,700	71,000	2,700
2005-02-22	2,700	2,730	2,700	2,715	36,300	2,715
2005-02-21	2,730	2,740	2,710	2,715	40,900	2,715
2005-02-18	2,720	2,740	2,710	2,725	52,200	2,725
2005-02-17	2,745	2,760	2,715	2,740	74,100	2,740
2005-02-16	2,760	2,765	2,740	2,745	50,400	2,745
2005-02-15	2,800	2,820	2,765	2,765	36,800	2,765
2005-02-14	2,795	2,820	2,775	2,795	107,400	2,795
2005-02-10	2,725	2,765	2,705	2,755	99,500	2,755
2005-02-09	2,760	2,765	2,735	2,750	48,100	2,750
2005-02-08	2,745	2,780	2,745	2,765	45,000	2,765
2005-02-07	2,725	2,750	2,700	2,740	43,800	2,740
2005-02-04	2,730	2,745	2,715	2,725	75,100	2,725
2005-02-03	2,735	2,735	2,705	2,725	52,800	2,725
2005-02-02	2,670	2,710	2,660	2,710	87,400	2,710
2005-02-01	2,650	2,660	2,640	2,640	41,300	2,640
2005-01-31	2,650	2,675	2,640	2,650	45,300	2,650
2005-01-28	2,615	2,640	2,615	2,640	35,200	2,640
2005-01-27	2,650	2,650	2,620	2,625	28,400	2,625
2005-01-26	2,620	2,635	2,620	2,630	25,400	2,630
2005-01-25	2,640	2,640	2,615	2,625	74,600	2,625
2005-01-24	2,640	2,650	2,630	2,635	49,400	2,635
2005-01-21	2,640	2,645	2,630	2,640	29,200	2,640
2005-01-20	2,640	2,670	2,640	2,650	33,700	2,650
2005-01-19	2,670	2,690	2,660	2,665	57,600	2,665
2005-01-18	2,680	2,680	2,655	2,660	44,000	2,660
2005-01-17	2,680	2,680	2,640	2,665	73,600	2,665
2005-01-14	2,630	2,670	2,600	2,660	62,400	2,660
2005-01-13	2,660	2,675	2,615	2,615	73,900	2,615
2005-01-12	2,680	2,690	2,650	2,660	65,800	2,660
2005-01-11	2,650	2,680	2,615	2,670	73,000	2,670
2005-01-07	2,670	2,670	2,620	2,645	28,400	2,645
2005-01-06	2,610	2,635	2,600	2,630	50,800	2,630
2005-01-05	2,680	2,680	2,640	2,650	57,800	2,650
2005-01-04	2,675	2,700	2,660	2,685	40,200	2,685

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31