6986 双葉電子工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,175	2,185	2,160	2,160	51,900	2,160
2007-12-27	2,245	2,245	2,195	2,215	66,900	2,215
2007-12-26	2,165	2,235	2,165	2,230	89,600	2,230
2007-12-25	2,180	2,200	2,150	2,170	113,300	2,170
2007-12-21	2,130	2,170	2,130	2,170	161,800	2,170
2007-12-20	2,170	2,175	2,140	2,150	113,200	2,150
2007-12-19	2,185	2,215	2,175	2,175	110,700	2,175
2007-12-18	2,200	2,245	2,170	2,215	141,900	2,215
2007-12-17	2,280	2,280	2,200	2,200	174,400	2,200
2007-12-14	2,265	2,325	2,265	2,310	215,100	2,310
2007-12-13	2,320	2,335	2,275	2,275	124,800	2,275
2007-12-12	2,340	2,355	2,310	2,350	213,800	2,350
2007-12-11	2,350	2,380	2,350	2,365	155,500	2,365
2007-12-10	2,380	2,380	2,330	2,350	148,500	2,350
2007-12-07	2,350	2,380	2,350	2,360	163,200	2,360
2007-12-06	2,325	2,350	2,305	2,345	158,800	2,345
2007-12-05	2,330	2,330	2,295	2,330	178,300	2,330
2007-12-04	2,310	2,335	2,290	2,290	121,400	2,290
2007-12-03	2,325	2,330	2,280	2,280	121,100	2,280
2007-11-30	2,300	2,320	2,295	2,310	128,700	2,310
2007-11-29	2,290	2,305	2,260	2,295	100,500	2,295
2007-11-28	2,265	2,280	2,210	2,230	137,700	2,230
2007-11-27	2,170	2,245	2,155	2,225	163,500	2,225
2007-11-26	2,140	2,200	2,130	2,180	149,100	2,180
2007-11-22	2,135	2,165	2,105	2,130	160,000	2,130
2007-11-21	2,150	2,150	2,085	2,135	317,100	2,135
2007-11-20	2,200	2,200	2,035	2,160	520,000	2,160
2007-11-19	2,390	2,390	2,350	2,360	132,200	2,360
2007-11-16	2,380	2,385	2,335	2,355	134,900	2,355
2007-11-15	2,465	2,465	2,355	2,405	200,300	2,405
2007-11-14	2,485	2,510	2,465	2,505	89,100	2,505
2007-11-13	2,415	2,470	2,405	2,445	107,000	2,445
2007-11-12	2,460	2,470	2,405	2,440	104,700	2,440
2007-11-09	2,490	2,500	2,445	2,470	112,500	2,470
2007-11-08	2,510	2,520	2,485	2,520	101,500	2,520
2007-11-07	2,575	2,575	2,530	2,550	62,500	2,550
2007-11-06	2,550	2,575	2,545	2,565	50,300	2,565
2007-11-05	2,560	2,570	2,530	2,535	52,000	2,535
2007-11-02	2,575	2,600	2,550	2,575	67,600	2,575
2007-11-01	2,575	2,630	2,575	2,615	56,100	2,615
2007-10-31	2,515	2,555	2,515	2,555	68,000	2,555
2007-10-30	2,525	2,550	2,510	2,525	89,300	2,525
2007-10-29	2,535	2,580	2,525	2,535	100,500	2,535
2007-10-26	2,565	2,570	2,540	2,555	36,200	2,555
2007-10-25	2,520	2,585	2,520	2,560	67,800	2,560
2007-10-24	2,605	2,615	2,550	2,555	74,300	2,555
2007-10-23	2,600	2,600	2,555	2,570	115,800	2,570
2007-10-22	2,510	2,570	2,505	2,555	81,200	2,555
2007-10-19	2,635	2,635	2,590	2,595	52,700	2,595
2007-10-18	2,600	2,650	2,590	2,645	95,500	2,645
2007-10-17	2,580	2,605	2,555	2,595	92,200	2,595
2007-10-16	2,620	2,650	2,610	2,620	91,600	2,620
2007-10-15	2,680	2,685	2,635	2,645	50,800	2,645
2007-10-12	2,695	2,710	2,670	2,675	70,100	2,675
2007-10-11	2,700	2,725	2,670	2,710	105,800	2,710
2007-10-10	2,710	2,730	2,700	2,700	83,700	2,700
2007-10-09	2,650	2,705	2,650	2,695	87,100	2,695
2007-10-05	2,675	2,680	2,640	2,645	100,600	2,645
2007-10-04	2,685	2,695	2,635	2,670	138,200	2,670
2007-10-03	2,610	2,705	2,600	2,685	225,200	2,685
2007-10-02	2,590	2,620	2,565	2,575	144,500	2,575
2007-10-01	2,535	2,565	2,525	2,550	118,900	2,550
2007-09-28	2,525	2,530	2,505	2,530	164,400	2,530
2007-09-27	2,530	2,540	2,515	2,540	91,200	2,540
2007-09-26	2,510	2,525	2,485	2,510	91,800	2,510
2007-09-25	2,525	2,550	2,465	2,470	187,400	2,470
2007-09-21	2,505	2,545	2,490	2,510	311,500	2,510
2007-09-20	2,600	2,630	2,530	2,540	196,100	2,540
2007-09-19	2,520	2,565	2,515	2,520	197,400	2,520
2007-09-18	2,500	2,505	2,470	2,475	117,500	2,475
2007-09-14	2,515	2,535	2,500	2,520	177,300	2,520
2007-09-13	2,535	2,550	2,510	2,530	101,900	2,530
2007-09-12	2,570	2,590	2,545	2,545	86,700	2,545
2007-09-11	2,595	2,600	2,555	2,560	147,200	2,560
2007-09-10	2,500	2,575	2,500	2,565	167,600	2,565
2007-09-07	2,545	2,595	2,525	2,570	145,100	2,570
2007-09-06	2,565	2,595	2,530	2,575	149,600	2,575
2007-09-05	2,605	2,630	2,560	2,565	110,200	2,565
2007-09-04	2,570	2,625	2,560	2,600	134,500	2,600
2007-09-03	2,565	2,575	2,550	2,565	46,600	2,565
2007-08-31	2,565	2,575	2,530	2,570	168,000	2,570
2007-08-30	2,560	2,575	2,545	2,560	195,000	2,560
2007-08-29	2,505	2,510	2,455	2,510	97,600	2,510
2007-08-28	2,560	2,570	2,520	2,545	117,200	2,545
2007-08-27	2,530	2,580	2,530	2,575	250,700	2,575
2007-08-24	2,465	2,515	2,465	2,500	81,000	2,500
2007-08-23	2,515	2,525	2,455	2,495	246,800	2,495
2007-08-22	2,435	2,495	2,430	2,475	319,800	2,475
2007-08-21	2,405	2,450	2,355	2,415	367,100	2,415
2007-08-20	2,375	2,395	2,325	2,340	216,300	2,340
2007-08-17	2,420	2,435	2,290	2,295	395,700	2,295
2007-08-16	2,460	2,490	2,415	2,420	333,600	2,420
2007-08-15	2,600	2,625	2,495	2,500	304,800	2,500
2007-08-14	2,605	2,660	2,545	2,640	276,300	2,640
2007-08-13	2,555	2,660	2,545	2,600	277,500	2,600
2007-08-10	2,700	2,750	2,550	2,565	405,000	2,565
2007-08-09	2,835	2,880	2,770	2,795	584,500	2,795
2007-08-08	2,745	2,885	2,735	2,870	479,300	2,870
2007-08-07	2,705	2,755	2,705	2,710	412,500	2,710
2007-08-06	2,600	2,815	2,595	2,740	908,100	2,740
2007-08-03	2,470	2,475	2,435	2,440	114,800	2,440
2007-08-02	2,475	2,500	2,455	2,465	166,500	2,465
2007-08-01	2,500	2,505	2,470	2,470	76,400	2,470
2007-07-31	2,515	2,535	2,495	2,505	58,400	2,505
2007-07-30	2,490	2,525	2,470	2,515	189,300	2,515
2007-07-27	2,510	2,525	2,490	2,500	128,900	2,500
2007-07-26	2,560	2,580	2,540	2,545	145,200	2,545
2007-07-25	2,600	2,600	2,555	2,565	104,300	2,565
2007-07-24	2,605	2,610	2,585	2,610	124,800	2,610
2007-07-23	2,590	2,620	2,580	2,605	205,800	2,605
2007-07-20	2,600	2,600	2,570	2,575	178,200	2,575
2007-07-19	2,560	2,595	2,560	2,595	115,500	2,595
2007-07-18	2,580	2,585	2,560	2,565	91,900	2,565
2007-07-17	2,595	2,595	2,560	2,575	101,000	2,575
2007-07-13	2,600	2,600	2,585	2,585	70,100	2,585
2007-07-12	2,595	2,610	2,580	2,585	122,200	2,585
2007-07-11	2,590	2,615	2,565	2,590	133,500	2,590
2007-07-10	2,590	2,595	2,555	2,585	156,900	2,585
2007-07-09	2,580	2,600	2,580	2,600	88,500	2,600
2007-07-06	2,575	2,590	2,565	2,580	85,400	2,580
2007-07-05	2,600	2,605	2,580	2,595	109,500	2,595
2007-07-04	2,590	2,610	2,585	2,605	76,100	2,605
2007-07-03	2,595	2,620	2,590	2,615	138,500	2,615
2007-07-02	2,640	2,640	2,600	2,610	152,600	2,610
2007-06-29	2,550	2,635	2,540	2,635	299,500	2,635
2007-06-28	2,530	2,545	2,510	2,545	137,000	2,545
2007-06-27	2,525	2,535	2,510	2,530	175,500	2,530
2007-06-26	2,535	2,550	2,505	2,520	84,500	2,520
2007-06-25	2,505	2,550	2,490	2,520	250,900	2,520
2007-06-22	2,520	2,520	2,490	2,510	201,700	2,510
2007-06-21	2,525	2,530	2,495	2,515	342,800	2,515
2007-06-20	2,505	2,580	2,505	2,570	228,500	2,570
2007-06-19	2,600	2,600	2,485	2,495	555,100	2,495
2007-06-18	2,590	2,600	2,565	2,600	205,800	2,600
2007-06-15	2,535	2,575	2,505	2,575	280,500	2,575
2007-06-14	2,480	2,510	2,470	2,500	169,300	2,500
2007-06-13	2,495	2,495	2,460	2,465	314,900	2,465
2007-06-12	2,510	2,530	2,505	2,510	164,300	2,510
2007-06-11	2,515	2,520	2,495	2,505	158,000	2,505
2007-06-08	2,485	2,495	2,465	2,490	213,500	2,490
2007-06-07	2,485	2,490	2,455	2,480	262,500	2,480
2007-06-06	2,540	2,545	2,480	2,495	334,900	2,495
2007-06-05	2,525	2,555	2,505	2,550	308,700	2,550
2007-06-04	2,490	2,510	2,475	2,510	245,200	2,510
2007-06-01	2,465	2,470	2,440	2,445	428,000	2,445
2007-05-31	2,460	2,495	2,460	2,470	225,400	2,470
2007-05-30	2,480	2,480	2,450	2,475	261,200	2,475
2007-05-29	2,495	2,495	2,450	2,480	138,600	2,480
2007-05-28	2,480	2,500	2,455	2,490	196,800	2,490
2007-05-25	2,450	2,455	2,420	2,440	315,900	2,440
2007-05-24	2,545	2,545	2,470	2,475	233,200	2,475
2007-05-23	2,520	2,525	2,500	2,515	280,600	2,515
2007-05-22	2,440	2,500	2,440	2,500	374,400	2,500
2007-05-21	2,430	2,455	2,360	2,420	669,700	2,420
2007-05-18	2,405	2,410	2,405	2,405	394,400	2,405
2007-05-17	2,775	2,820	2,775	2,805	128,800	2,805
2007-05-16	2,755	2,775	2,730	2,775	112,700	2,775
2007-05-15	2,830	2,835	2,720	2,735	202,100	2,735
2007-05-14	2,845	2,895	2,840	2,870	121,600	2,870
2007-05-11	2,855	2,855	2,800	2,820	92,900	2,820
2007-05-10	2,870	2,870	2,835	2,855	64,100	2,855
2007-05-09	2,840	2,870	2,840	2,865	90,500	2,865
2007-05-08	2,870	2,885	2,815	2,825	147,200	2,825
2007-05-07	2,865	2,865	2,835	2,865	120,500	2,865
2007-05-02	2,870	2,880	2,845	2,865	66,400	2,865
2007-05-01	2,905	2,905	2,880	2,890	57,100	2,890
2007-04-27	2,880	2,925	2,870	2,915	133,100	2,915
2007-04-26	2,890	2,890	2,855	2,875	60,400	2,875
2007-04-25	2,860	2,900	2,845	2,895	134,600	2,895
2007-04-24	2,850	2,895	2,845	2,890	100,500	2,890
2007-04-23	2,895	2,915	2,870	2,880	111,200	2,880
2007-04-20	2,890	2,900	2,865	2,895	131,000	2,895
2007-04-19	2,910	2,910	2,860	2,890	151,200	2,890
2007-04-18	2,850	2,915	2,840	2,905	212,600	2,905
2007-04-17	2,860	2,865	2,820	2,825	146,700	2,825
2007-04-16	2,805	2,875	2,805	2,860	141,300	2,860
2007-04-13	2,815	2,835	2,770	2,775	76,700	2,775
2007-04-12	2,815	2,830	2,790	2,820	87,300	2,820
2007-04-11	2,830	2,840	2,815	2,825	91,100	2,825
2007-04-10	2,820	2,870	2,810	2,860	212,100	2,860
2007-04-09	2,785	2,825	2,785	2,810	133,500	2,810
2007-04-06	2,780	2,805	2,765	2,785	151,800	2,785
2007-04-05	2,805	2,805	2,770	2,775	152,700	2,775
2007-04-04	2,750	2,810	2,750	2,805	204,400	2,805
2007-04-03	2,750	2,765	2,730	2,740	102,900	2,740
2007-04-02	2,790	2,820	2,735	2,735	202,500	2,735
2007-03-30	2,790	2,825	2,780	2,810	99,300	2,810
2007-03-29	2,780	2,800	2,765	2,800	59,700	2,800
2007-03-28	2,800	2,825	2,790	2,805	94,900	2,805
2007-03-27	2,820	2,835	2,800	2,815	62,400	2,815
2007-03-26	2,850	2,855	2,840	2,845	38,800	2,845
2007-03-23	2,855	2,855	2,820	2,845	107,200	2,845
2007-03-22	2,855	2,875	2,845	2,860	99,600	2,860
2007-03-20	2,825	2,835	2,805	2,835	73,500	2,835
2007-03-19	2,830	2,845	2,800	2,815	162,900	2,815
2007-03-16	2,800	2,840	2,785	2,820	149,200	2,820
2007-03-15	2,765	2,795	2,750	2,790	147,000	2,790
2007-03-14	2,750	2,750	2,715	2,715	128,100	2,715
2007-03-13	2,795	2,800	2,760	2,760	92,500	2,760
2007-03-12	2,740	2,800	2,740	2,780	148,600	2,780
2007-03-09	2,725	2,745	2,715	2,730	146,200	2,730
2007-03-08	2,710	2,730	2,690	2,730	116,000	2,730
2007-03-07	2,715	2,725	2,680	2,700	188,300	2,700
2007-03-06	2,640	2,700	2,640	2,695	93,900	2,695
2007-03-05	2,710	2,715	2,645	2,645	179,200	2,645
2007-03-02	2,760	2,760	2,720	2,730	119,000	2,730
2007-03-01	2,765	2,775	2,740	2,760	159,300	2,760
2007-02-28	2,750	2,780	2,725	2,770	191,200	2,770
2007-02-27	2,830	2,845	2,820	2,830	155,200	2,830
2007-02-26	2,850	2,860	2,835	2,835	69,900	2,835
2007-02-23	2,875	2,880	2,845	2,850	124,900	2,850
2007-02-22	2,845	2,850	2,830	2,850	88,900	2,850
2007-02-21	2,815	2,840	2,805	2,840	92,700	2,840
2007-02-20	2,845	2,845	2,800	2,815	72,600	2,815
2007-02-19	2,825	2,845	2,810	2,840	132,400	2,840
2007-02-16	2,815	2,830	2,805	2,820	80,100	2,820
2007-02-15	2,825	2,830	2,800	2,815	84,600	2,815
2007-02-14	2,775	2,810	2,775	2,790	68,500	2,790
2007-02-13	2,790	2,795	2,765	2,785	93,400	2,785
2007-02-09	2,790	2,805	2,765	2,790	141,000	2,790
2007-02-08	2,835	2,860	2,810	2,810	115,200	2,810
2007-02-07	2,870	2,885	2,830	2,830	210,100	2,830
2007-02-06	2,850	2,900	2,825	2,895	149,300	2,895
2007-02-05	2,895	2,905	2,855	2,855	111,500	2,855
2007-02-02	2,915	2,915	2,895	2,900	61,100	2,900
2007-02-01	2,885	2,920	2,880	2,910	69,600	2,910
2007-01-31	2,920	2,920	2,870	2,880	64,300	2,880
2007-01-30	2,905	2,930	2,905	2,910	55,100	2,910
2007-01-29	2,870	2,895	2,860	2,880	76,400	2,880
2007-01-26	2,890	2,890	2,860	2,875	65,800	2,875
2007-01-25	2,920	2,925	2,890	2,895	39,800	2,895
2007-01-24	2,925	2,925	2,915	2,915	48,700	2,915
2007-01-23	2,915	2,945	2,910	2,930	55,100	2,930
2007-01-22	2,915	2,930	2,910	2,915	42,600	2,915
2007-01-19	2,905	2,920	2,890	2,905	63,000	2,905
2007-01-18	2,920	2,930	2,900	2,905	70,300	2,905
2007-01-17	2,915	2,940	2,880	2,930	94,200	2,930
2007-01-16	2,925	2,930	2,900	2,915	57,100	2,915
2007-01-15	2,905	2,920	2,880	2,905	73,400	2,905
2007-01-12	2,860	2,920	2,845	2,895	165,000	2,895
2007-01-11	2,815	2,845	2,805	2,830	94,500	2,830
2007-01-10	2,880	2,880	2,800	2,810	99,100	2,810
2007-01-09	2,860	2,880	2,840	2,875	121,800	2,875
2007-01-05	2,845	2,850	2,815	2,835	172,800	2,835
2007-01-04	2,820	2,825	2,810	2,825	33,300	2,825

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