6986 双葉電子工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,1201,1431,1111,13633,6001,136
2008-12-291,0961,1131,0941,11089,8001,110
2008-12-261,1051,1121,0851,10557,2001,105
2008-12-251,1011,1231,0971,10632,9001,106
2008-12-241,1171,1251,1011,10355,1001,103
2008-12-221,1131,1581,1131,13373,4001,133
2008-12-191,1301,1441,1101,12266,7001,122
2008-12-181,1291,1491,1141,11864,5001,118
2008-12-171,1691,1751,1121,13481,9001,134
2008-12-161,1581,1731,1301,149175,5001,149
2008-12-151,2241,2241,1701,17493,6001,174
2008-12-121,1971,2231,1111,134151,4001,134
2008-12-111,2001,2001,1631,19757,5001,197
2008-12-101,1391,1951,1241,191118,5001,191
2008-12-091,1801,1891,1471,15981,8001,159
2008-12-081,1631,1841,1461,175100,6001,175
2008-12-051,1141,1401,1131,12698,9001,126
2008-12-041,1311,1391,1101,118120,9001,118
2008-12-031,1211,1541,1201,151170,0001,151
2008-12-021,1461,1631,1161,122100,5001,122
2008-12-011,2311,2311,1631,174215,5001,174
2008-11-281,2261,2591,2141,251149,5001,251
2008-11-271,2121,2441,2051,226106,4001,226
2008-11-261,2211,2351,2051,214116,2001,214
2008-11-251,2671,2701,2141,256154,5001,256
2008-11-211,1991,2491,1611,240174,3001,240
2008-11-201,2501,2601,2041,208137,3001,208
2008-11-191,2811,3161,2711,308179,9001,308
2008-11-181,2951,3411,2741,279157,9001,279
2008-11-171,3091,3681,2631,313196,1001,313
2008-11-141,3531,3651,2811,289155,3001,289
2008-11-131,2831,3701,2831,330205,7001,330
2008-11-121,4411,5201,4411,513105,5001,513
2008-11-111,5971,5971,4751,476248,3001,476
2008-11-101,5501,5681,5291,567100,0001,567
2008-11-071,4991,5501,4621,510202,8001,510
2008-11-061,5671,5961,5121,525210,0001,525
2008-11-051,5701,5711,4981,567267,5001,567
2008-11-041,5101,5701,5011,570173,0001,570
2008-10-311,5201,5301,4631,467204,9001,467
2008-10-301,4201,4991,4091,49991,8001,499
2008-10-291,3941,4391,3281,401110,4001,401
2008-10-281,2001,3741,2001,374176,9001,374
2008-10-271,2961,3411,2131,217200,2001,217
2008-10-241,3881,3991,3031,314238,4001,314
2008-10-231,4111,4541,3571,448187,2001,448
2008-10-221,5211,5421,4461,459219,3001,459
2008-10-211,5981,6301,5301,602185,1001,602
2008-10-201,4921,5611,4841,559196,7001,559
2008-10-171,5411,5561,4701,492242,0001,492
2008-10-161,5621,5631,4471,452273,9001,452
2008-10-151,5801,6401,5621,632339,9001,632
2008-10-141,5501,6021,5491,574246,4001,574
2008-10-101,5111,5361,4041,464360,7001,464
2008-10-091,5681,6431,5161,557241,2001,557
2008-10-081,6451,6851,6171,628244,8001,628
2008-10-071,6801,7341,6491,704205,6001,704
2008-10-061,7901,7901,6831,728193,1001,728
2008-10-031,7651,8111,7641,802232,2001,802
2008-10-021,8021,8141,7531,764316,9001,764
2008-10-011,8501,8691,7981,807173,6001,807
2008-09-301,8201,8621,8201,848142,6001,848
2008-09-291,8931,9191,8661,873147,8001,873
2008-09-261,9251,9251,8851,892130,7001,892
2008-09-251,8931,9541,8931,900119,5001,900
2008-09-241,8641,8931,8641,893125,9001,893
2008-09-221,9551,9721,8831,894168,1001,894
2008-09-191,9402,0651,9131,947264,1001,947
2008-09-181,8751,9431,8711,932185,0001,932
2008-09-171,9101,9331,8721,883172,3001,883
2008-09-161,8291,9251,8271,924292,6001,924
2008-09-121,8491,8671,8411,856135,5001,856
2008-09-111,8541,8641,8421,848120,2001,848
2008-09-101,8421,8661,8381,849121,5001,849
2008-09-091,8681,8691,8501,860100,3001,860
2008-09-081,8561,8801,8481,855108,4001,855
2008-09-051,8401,8661,8231,831198,5001,831
2008-09-041,8601,8751,8381,847135,8001,847
2008-09-031,8401,8671,8331,864138,0001,864
2008-09-021,8191,8431,8151,831171,0001,831
2008-09-011,8391,8391,8111,811112,2001,811
2008-08-291,8191,8441,8191,843180,3001,843
2008-08-281,8351,8351,7931,817154,3001,817
2008-08-271,8171,8181,8011,813158,6001,813
2008-08-261,8041,8271,7941,818144,2001,818
2008-08-251,8291,8461,8251,83489,2001,834
2008-08-221,8401,8401,7981,810145,5001,810
2008-08-211,8391,8391,8111,830134,1001,830
2008-08-201,8111,8391,8081,835161,7001,835
2008-08-191,8361,8361,8001,820140,6001,820
2008-08-181,8071,8661,8071,83583,5001,835
2008-08-151,8161,8321,8141,83280,9001,832
2008-08-141,7901,8271,7901,805113,7001,805
2008-08-131,7921,8121,7921,806137,0001,806
2008-08-121,8021,8361,8021,817126,6001,817
2008-08-111,8281,8381,8101,82095,8001,820
2008-08-081,7671,8121,7641,808246,5001,808
2008-08-071,7501,7681,7261,766343,1001,766
2008-08-061,7761,7971,7131,746437,1001,746
2008-08-051,8091,8421,8051,806187,2001,806
2008-08-041,8301,8491,8021,805105,1001,805
2008-08-011,8561,8751,8291,83895,0001,838
2008-07-311,8921,8941,8651,88678,2001,886
2008-07-301,8791,8881,8561,873121,9001,873
2008-07-291,8641,8821,8451,87889,1001,878
2008-07-281,9071,9121,8731,87750,6001,877
2008-07-251,8941,9131,8651,883118,5001,883
2008-07-241,8891,9151,8681,897133,5001,897
2008-07-231,8501,8771,8471,859104,0001,859
2008-07-221,8271,8491,8141,84986,2001,849
2008-07-181,8181,8241,7981,803101,9001,803
2008-07-171,8221,8291,8061,81767,8001,817
2008-07-161,8031,8221,8021,81385,4001,813
2008-07-151,8191,8241,7971,80584,9001,805
2008-07-141,7911,8181,7911,802105,2001,802
2008-07-111,7791,8301,7711,806104,9001,806
2008-07-101,7771,8071,7771,796130,1001,796
2008-07-091,7941,8141,7831,783188,4001,783
2008-07-081,8011,8141,7821,793120,4001,793
2008-07-071,8001,8101,7771,80169,8001,801
2008-07-041,8031,8141,7921,812135,1001,812
2008-07-031,7881,8041,7621,803192,6001,803
2008-07-021,7991,8101,7731,788165,1001,788
2008-07-011,8381,8401,7931,798150,9001,798
2008-06-301,8521,8531,8121,822147,4001,822
2008-06-271,8251,8631,8251,852104,7001,852
2008-06-261,9001,9141,8711,88570,3001,885
2008-06-251,9091,9091,8541,898116,2001,898
2008-06-241,8711,8831,8531,87968,7001,879
2008-06-231,8801,8901,8611,88077,9001,880
2008-06-201,9181,9271,8811,88883,4001,888
2008-06-191,9171,9361,9011,90872,0001,908
2008-06-181,9481,9581,9211,94786,5001,947
2008-06-171,9421,9601,9241,946193,6001,946
2008-06-161,9411,9451,9101,935152,8001,935
2008-06-131,8651,8961,8561,882149,6001,882
2008-06-121,8661,8901,8641,879102,9001,879
2008-06-111,8511,9041,8481,896162,0001,896
2008-06-101,9091,9101,8751,87680,0001,876
2008-06-091,9321,9321,8991,899115,3001,899
2008-06-061,9641,9651,9281,932119,1001,932
2008-06-051,9021,9341,8881,934162,2001,934
2008-06-041,8721,9191,8721,901128,2001,901
2008-06-031,8791,8971,8681,871194,2001,871
2008-06-021,8741,9181,8481,908255,6001,908
2008-05-301,8511,8761,8321,852142,8001,852
2008-05-291,8201,8631,8201,838215,6001,838
2008-05-281,8201,8221,7841,785214,4001,785
2008-05-271,7681,8091,7671,799178,4001,799
2008-05-261,7991,7991,7661,768179,3001,768
2008-05-231,7881,8251,7871,799174,9001,799
2008-05-221,7801,8051,7691,800131,8001,800
2008-05-211,8211,8321,7901,795237,4001,795
2008-05-201,7881,8361,7871,820240,2001,820
2008-05-191,8281,8301,7831,787248,0001,787
2008-05-161,8511,8691,7841,799329,9001,799
2008-05-151,8471,8681,8321,847256,9001,847
2008-05-141,7991,8271,7841,822281,9001,822
2008-05-131,7601,7871,7581,781316,0001,781
2008-05-121,7831,7831,7561,759250,1001,759
2008-05-091,8451,8581,7971,801311,6001,801
2008-05-081,7591,8351,7581,832204,3001,832
2008-05-071,7961,7961,7651,781224,3001,781
2008-05-021,7611,7851,7501,768137,2001,768
2008-05-011,7851,7991,7411,741115,9001,741
2008-04-301,7951,8151,7851,786219,1001,786
2008-04-281,7821,8151,7751,804131,3001,804
2008-04-251,7521,7861,7521,771116,5001,771
2008-04-241,7601,7741,7461,74692,3001,746
2008-04-231,7701,7781,7651,76791,8001,767
2008-04-221,7851,7901,7711,778100,5001,778
2008-04-211,8031,8251,7771,780101,8001,780
2008-04-181,7951,8031,7631,801103,8001,801
2008-04-171,7781,8001,7711,794128,3001,794
2008-04-161,7701,7701,7391,749143,4001,749
2008-04-151,7701,7721,7311,750199,8001,750
2008-04-141,7981,7981,7621,788157,6001,788
2008-04-111,7881,8201,7811,82073,8001,820
2008-04-101,8101,8101,7681,77195,6001,771
2008-04-091,8281,8381,7851,796100,5001,796
2008-04-081,8181,8591,8131,814125,5001,814
2008-04-071,8131,8481,7961,848110,2001,848
2008-04-041,8481,8521,8201,826186,2001,826
2008-04-031,8691,8781,8501,878130,1001,878
2008-04-021,8481,8581,8131,853173,5001,853
2008-04-011,8041,8181,7821,801284,7001,801
2008-03-311,7341,7421,6881,714168,1001,714
2008-03-281,7371,7441,7081,733192,1001,733
2008-03-271,7341,7511,7131,736209,6001,736
2008-03-261,7001,7491,7001,74573,1001,745
2008-03-251,7781,7781,7431,76498,5001,764
2008-03-241,7551,7611,7271,727122,3001,727
2008-03-211,6771,7511,6771,747141,6001,747
2008-03-191,7101,7341,6601,687175,6001,687
2008-03-181,6141,6971,6141,680227,0001,680
2008-03-171,6601,6601,5971,614139,1001,614
2008-03-141,7371,7381,6621,666206,2001,666
2008-03-131,7601,7601,6921,707160,3001,707
2008-03-121,7991,8021,7571,765244,5001,765
2008-03-111,7511,7681,7141,760187,2001,760
2008-03-101,8001,8061,7611,771104,6001,771
2008-03-071,8281,8371,8111,812150,7001,812
2008-03-061,8191,8741,8061,858148,3001,858
2008-03-051,7991,8181,7861,799138,9001,799
2008-03-041,7801,8111,7751,786183,5001,786
2008-03-031,7981,8131,7811,787151,8001,787
2008-02-291,8791,8791,8261,860239,9001,860
2008-02-281,9001,9021,8671,883156,3001,883
2008-02-271,8861,9071,8801,899239,6001,899
2008-02-261,9461,9491,8831,883210,9001,883
2008-02-251,9301,9631,9051,939305,6001,939
2008-02-221,9361,9601,9231,942143,3001,942
2008-02-211,9311,9931,9301,980190,1001,980
2008-02-201,9681,9681,9001,900142,5001,900
2008-02-191,9491,9741,9361,968135,9001,968
2008-02-181,9221,9651,9221,932121,4001,932
2008-02-151,9051,9601,8911,952162,9001,952
2008-02-141,8601,9201,8601,920201,8001,920
2008-02-131,8441,8511,8171,832188,9001,832
2008-02-121,8011,8261,7771,790218,3001,790
2008-02-081,7861,8411,7861,819237,4001,819
2008-02-071,7991,8271,7801,816331,4001,816
2008-02-061,9061,9141,8301,835245,0001,835
2008-02-051,8971,9281,8971,920255,6001,920
2008-02-041,8801,9101,8701,897140,8001,897
2008-02-011,8531,8791,8261,861170,1001,861
2008-01-311,7881,8551,7881,852195,5001,852
2008-01-301,8101,8201,7751,787195,8001,787
2008-01-291,7821,8291,7821,801148,8001,801
2008-01-281,8201,8491,7561,767184,0001,767
2008-01-251,8121,8331,7861,833179,9001,833
2008-01-241,7301,7891,7211,784213,3001,784
2008-01-231,7181,7581,6961,729257,0001,729
2008-01-221,7411,7511,6781,688219,6001,688
2008-01-211,8191,8281,7581,759223,0001,759
2008-01-181,7731,8411,7381,830369,8001,830
2008-01-171,7651,8001,7311,771295,1001,771
2008-01-161,7211,8441,7211,764347,0001,764
2008-01-151,9121,9271,8321,838237,5001,838
2008-01-111,9381,9531,8931,902432,2001,902
2008-01-101,9611,9981,9421,942293,5001,942
2008-01-091,9751,9891,9391,989328,3001,989
2008-01-082,0352,0452,0002,000225,3002,000
2008-01-072,0402,0652,0402,060208,0002,060
2008-01-042,1602,1652,0652,070124,4002,070

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