6986 双葉電子工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,7952,8102,7852,78543,7002,785
2006-12-282,7952,7952,7752,78045,8002,780
2006-12-272,7852,8002,7752,79057,6002,790
2006-12-262,7202,7652,7202,76058,0002,760
2006-12-252,7552,7552,7152,71577,9002,715
2006-12-222,7702,7752,7452,76094,1002,760
2006-12-212,7902,8002,7752,79090,5002,790
2006-12-202,7702,7802,7402,78096,2002,780
2006-12-192,7802,7902,7452,75570,7002,755
2006-12-182,7852,8052,7802,79570,3002,795
2006-12-152,8152,8202,7802,790152,5002,790
2006-12-142,8102,8352,8002,815190,2002,815
2006-12-132,8152,8402,8102,820116,5002,820
2006-12-122,8602,8702,8202,830106,1002,830
2006-12-112,8402,8502,8202,84068,9002,840
2006-12-082,8702,8702,8302,835176,4002,835
2006-12-072,8102,8552,8002,855198,9002,855
2006-12-062,7502,8102,7252,805270,7002,805
2006-12-052,7502,7652,7402,745124,4002,745
2006-12-042,7602,7602,7052,720111,8002,720
2006-12-012,7102,7202,6902,720104,1002,720
2006-11-302,7352,7352,6852,700133,0002,700
2006-11-292,6652,7102,6552,710131,3002,710
2006-11-282,7002,7052,6402,665173,0002,665
2006-11-272,6802,7252,6752,715124,3002,715
2006-11-242,6602,6902,6452,675104,6002,675
2006-11-222,6502,6502,6052,640200,8002,640
2006-11-212,6352,6752,6302,660183,3002,660
2006-11-202,7002,7152,6302,630313,3002,630
2006-11-172,7102,7202,6902,690226,1002,690
2006-11-162,7602,7702,6802,690409,2002,690
2006-11-152,9002,9002,7702,770348,0002,770
2006-11-142,8452,9052,8452,89077,7002,890
2006-11-132,8702,8852,8202,840153,0002,840
2006-11-102,9002,9102,8602,870140,0002,870
2006-11-092,9902,9902,9102,940126,2002,940
2006-11-083,0803,1002,9502,985192,3002,985
2006-11-073,1403,1403,0903,11051,0003,110
2006-11-063,0703,1503,0603,120108,5003,120
2006-11-023,0603,0703,0503,07023,7003,070
2006-11-013,0503,0903,0403,07052,3003,070
2006-10-313,0203,0803,0203,07066,7003,070
2006-10-303,0303,0903,0303,04093,4003,040
2006-10-273,1503,1603,0503,07099,3003,070
2006-10-263,1603,1703,1203,15066,5003,150
2006-10-253,2003,2003,1303,13079,3003,130
2006-10-243,2303,2503,1903,19053,2003,190
2006-10-233,2303,2603,2203,25053,0003,250
2006-10-203,2203,2803,2203,25083,8003,250
2006-10-193,2403,2503,1903,20092,6003,200
2006-10-183,2703,2903,1903,230200,0003,230
2006-10-173,2703,3503,2403,340236,0003,340
2006-10-163,2403,2603,2103,26057,4003,260
2006-10-133,2003,2203,1703,21065,2003,210
2006-10-123,2303,2303,1703,190107,4003,190
2006-10-113,2403,2703,2003,230102,9003,230
2006-10-103,1503,2303,1503,20071,1003,200
2006-10-063,2803,2803,1903,20093,8003,200
2006-10-053,2103,2803,2003,270187,8003,270
2006-10-043,1303,2203,1303,200159,5003,200
2006-10-033,1303,1403,1103,14043,0003,140
2006-10-023,1303,1503,1003,14056,4003,140
2006-09-293,1503,1503,1103,14028,6003,140
2006-09-283,1103,1503,0803,15060,9003,150
2006-09-273,0903,1703,0503,16092,2003,160
2006-09-262,9903,0802,9903,07067,5003,070
2006-09-252,9953,0402,9003,020194,0003,020
2006-09-223,1003,1003,0203,02091,0003,020
2006-09-213,0603,1703,0503,150131,8003,150
2006-09-203,0703,0703,0203,05070,3003,050
2006-09-193,0903,1003,0603,09061,8003,090
2006-09-153,1503,1603,1003,14057,4003,140
2006-09-143,0903,1303,0903,12043,1003,120
2006-09-133,0203,0803,0103,060104,1003,060
2006-09-123,1003,1003,0203,040106,7003,040
2006-09-113,2003,2203,1103,120181,9003,120
2006-09-083,1103,2003,0803,150205,9003,150
2006-09-073,0403,1203,0103,100143,8003,100
2006-09-063,0403,0803,0303,07082,2003,070
2006-09-053,0403,0803,0403,06036,6003,060
2006-09-043,0703,0803,0503,06045,6003,060
2006-09-013,0603,0803,0603,07037,6003,070
2006-08-313,0703,1003,0603,10067,1003,100
2006-08-303,0603,0803,0303,08055,4003,080
2006-08-293,0103,0503,0103,04045,7003,040
2006-08-283,0003,0503,0003,00062,4003,000
2006-08-253,0203,0703,0203,03081,8003,030
2006-08-243,0703,0803,0303,05058,6003,050
2006-08-233,0703,0903,0403,09093,8003,090
2006-08-223,0103,0602,9803,060175,9003,060
2006-08-212,9753,0102,9602,990119,4002,990
2006-08-182,9252,9702,9052,96053,3002,960
2006-08-172,9752,9752,9202,92055,3002,920
2006-08-162,9002,9652,8802,95575,8002,955
2006-08-152,8802,8952,8602,89043,5002,890
2006-08-142,8352,8652,8352,86533,7002,865
2006-08-112,8502,8702,8352,84022,5002,840
2006-08-102,8452,8752,8402,86557,4002,865
2006-08-092,8352,8452,7752,84535,5002,845
2006-08-082,7902,8252,7802,82533,7002,825
2006-08-072,8602,8602,7752,78050,4002,780
2006-08-042,8352,8652,8302,85545,0002,855
2006-08-032,8802,8802,8252,82557,6002,825
2006-08-022,8502,8802,8352,88044,9002,880
2006-08-012,8602,9102,8402,850133,4002,850
2006-07-312,8802,8852,8402,85093,8002,850
2006-07-282,8402,8702,8252,86053,2002,860
2006-07-272,7852,8402,7802,84075,1002,840
2006-07-262,7752,8152,7652,77556,2002,775
2006-07-252,7902,8252,7702,81585,2002,815
2006-07-242,7252,7852,6902,775121,3002,775
2006-07-212,7502,7702,7302,75050,8002,750
2006-07-202,7252,7702,7202,76051,7002,760
2006-07-192,6952,7102,6702,68570,4002,685
2006-07-182,7702,7702,6652,715149,3002,715
2006-07-142,8202,8202,7652,76562,1002,765
2006-07-132,8102,8702,8002,82579,9002,825
2006-07-122,8702,8702,8202,84556,4002,845
2006-07-112,9002,9002,8252,87079,6002,870
2006-07-102,8402,9002,8202,90053,5002,900
2006-07-072,8802,8802,8452,85553,9002,855
2006-07-062,8952,8952,8452,88092,0002,880
2006-07-052,8652,8852,8202,885118,0002,885
2006-07-042,9102,9102,8802,89573,3002,895
2006-07-032,9452,9502,8752,89088,6002,890
2006-06-302,9302,9502,9052,93552,7002,935
2006-06-292,8652,9252,8652,90050,7002,900
2006-06-282,8852,9052,8752,88051,1002,880
2006-06-272,9102,9252,8902,92546,9002,925
2006-06-262,8902,9302,8852,91540,6002,915
2006-06-232,9102,9452,8752,93033,4002,930
2006-06-222,8952,9502,8802,95037,3002,950
2006-06-212,9102,9102,8652,88047,2002,880
2006-06-202,9202,9502,8952,91548,7002,915
2006-06-192,9202,9452,9002,92053,7002,920
2006-06-162,9802,9802,9102,940108,6002,940
2006-06-152,8902,9202,8152,875110,3002,875
2006-06-142,8052,8902,7952,875200,9002,875
2006-06-132,8002,8352,8002,805100,5002,805
2006-06-122,8302,8502,7852,85058,8002,850
2006-06-092,8452,8652,7652,800223,6002,800
2006-06-082,8402,8902,8352,845139,5002,845
2006-06-072,9602,9602,9152,920101,6002,920
2006-06-062,9702,9852,9202,955104,8002,955
2006-06-052,9902,9952,9352,96598,3002,965
2006-06-022,9602,9852,8702,985161,6002,985
2006-06-012,9953,0002,9502,96098,9002,960
2006-05-313,0003,0202,9702,975140,9002,975
2006-05-302,9703,0102,9703,010125,8003,010
2006-05-293,0203,0402,9953,020112,6003,020
2006-05-262,9753,0402,9653,030200,3003,030
2006-05-252,8802,9602,8802,89097,3002,890
2006-05-242,8552,9352,8552,900129,6002,900
2006-05-232,9002,9202,8302,855159,5002,855
2006-05-222,9702,9952,8952,915119,9002,915
2006-05-193,0003,0202,9552,985203,0002,985
2006-05-182,9503,0702,9403,050390,9003,050
2006-05-172,9453,0402,9253,040415,8003,040
2006-05-162,8702,9302,8052,825336,9002,825
2006-05-152,7852,8452,7852,800234,3002,800
2006-05-122,7952,8102,7202,745317,2002,745
2006-05-112,8602,8852,8152,845229,0002,845
2006-05-102,9352,9602,8752,900240,5002,900
2006-05-093,0003,0102,9602,965156,1002,965
2006-05-083,0503,0503,0103,02093,9003,020
2006-05-023,0103,0402,9953,010137,4003,010
2006-05-013,0503,0603,0103,030114,9003,030
2006-04-283,0703,1003,0503,08078,3003,080
2006-04-273,1003,1103,0803,09050,2003,090
2006-04-263,0503,1003,0503,09046,8003,090
2006-04-253,0903,0903,0603,08076,4003,080
2006-04-243,1203,1203,0603,080152,3003,080
2006-04-213,1003,1303,0903,12084,8003,120
2006-04-203,0803,1203,0703,090111,4003,090
2006-04-193,0903,0903,0603,06072,1003,060
2006-04-183,0903,1003,0703,08061,3003,080
2006-04-173,0903,1103,0703,080128,8003,080
2006-04-143,0803,0903,0503,08064,6003,080
2006-04-133,0503,0603,0003,040100,4003,040
2006-04-123,1103,1103,0303,04087,5003,040
2006-04-113,1003,1203,0703,09081,7003,090
2006-04-103,0903,1203,0803,12071,2003,120
2006-04-073,0703,0903,0703,09068,9003,090
2006-04-063,0503,0903,0403,09098,4003,090
2006-04-053,0803,1003,0403,05093,4003,050
2006-04-043,0703,1003,0603,090101,4003,090
2006-04-033,0503,1103,0403,090103,4003,090
2006-03-313,0403,0503,0203,04053,6003,040
2006-03-303,0303,0403,0103,04070,8003,040
2006-03-293,0203,0402,9903,04061,3003,040
2006-03-282,9903,0302,9703,02094,6003,020
2006-03-273,0203,0903,0203,06092,1003,060
2006-03-243,0503,0703,0003,02072,6003,020
2006-03-233,1003,1003,0303,04050,2003,040
2006-03-223,1103,1103,0403,090124,7003,090
2006-03-203,0303,0903,0303,09081,0003,090
2006-03-172,9953,0402,9903,030113,2003,030
2006-03-163,0403,0602,9852,98596,8002,985
2006-03-153,1003,1003,0503,050114,5003,050
2006-03-143,0803,1103,0603,07091,0003,070
2006-03-133,0503,0903,0503,07090,9003,070
2006-03-103,0603,0803,0103,030203,9003,030
2006-03-093,0603,0903,0303,050194,5003,050
2006-03-083,0803,1003,0303,040155,0003,040
2006-03-073,1203,1803,1003,180271,7003,180
2006-03-063,0803,1203,0703,110133,3003,110
2006-03-033,0503,0903,0503,070107,7003,070
2006-03-023,0903,1203,0703,070152,9003,070
2006-03-013,0803,1103,0703,08083,6003,080
2006-02-283,1203,1303,0903,110184,9003,110
2006-02-273,0703,1303,0403,080255,3003,080
2006-02-242,9803,0702,9803,020227,7003,020
2006-02-232,9202,9802,9202,965125,6002,965
2006-02-222,8852,9202,8852,91063,6002,910
2006-02-212,8802,9202,8552,920142,6002,920
2006-02-202,9202,9552,9002,905149,7002,905
2006-02-172,9602,9652,9152,920114,5002,920
2006-02-162,9353,0102,9002,960231,9002,960
2006-02-152,9502,9502,9052,920137,6002,920
2006-02-142,8902,9352,8702,920178,0002,920
2006-02-132,9752,9802,9052,925243,9002,925
2006-02-103,0003,0202,9602,980154,0002,980
2006-02-092,9553,0002,9353,000302,6003,000
2006-02-082,9302,9752,9002,930644,1002,930
2006-02-072,8302,8402,8252,835117,8002,835
2006-02-062,8302,8352,8002,825191,9002,825
2006-02-032,7652,8402,7552,825288,2002,825
2006-02-022,7602,7702,7452,760156,2002,760
2006-02-012,7702,7752,7402,745115,6002,745
2006-01-312,7852,7902,7602,760134,2002,760
2006-01-302,7702,7802,7602,77096,1002,770
2006-01-272,7252,7652,7202,76097,0002,760
2006-01-262,7002,7252,6952,71091,1002,710
2006-01-252,6952,7202,6902,695103,9002,695
2006-01-242,6752,6902,6702,680225,7002,680
2006-01-232,6902,6952,6652,670173,2002,670
2006-01-202,7002,7152,6902,69595,8002,695
2006-01-192,6452,7052,6352,690359,7002,690
2006-01-182,7252,7352,6302,670396,4002,670
2006-01-172,7552,7802,7252,730219,2002,730
2006-01-162,7452,7702,7252,755170,3002,755
2006-01-132,7402,7402,7152,720113,5002,720
2006-01-122,7302,7402,7252,735101,0002,735
2006-01-112,7602,7602,7152,730167,7002,730
2006-01-102,7802,7802,7552,755121,0002,755
2006-01-062,7502,7702,7402,760118,9002,760
2006-01-052,7402,7502,7252,745157,2002,745
2006-01-042,7202,7352,7052,72585,0002,725

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