6986 双葉電子工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,5861,5911,5621,58141,1001,581
2010-12-291,5821,5981,5671,58942,2001,589
2010-12-281,5801,5951,5701,58252,8001,582
2010-12-271,5791,5821,5371,57880,7001,578
2010-12-241,5511,5871,5171,579117,3001,579
2010-12-221,5841,5851,5581,56448,7001,564
2010-12-211,5741,6021,5741,58465,0001,584
2010-12-201,5861,6071,5761,58961,7001,589
2010-12-171,5941,6151,5841,598102,8001,598
2010-12-161,5791,6001,5701,593132,0001,593
2010-12-151,5891,5931,5681,587133,5001,587
2010-12-141,5391,5791,5391,577128,1001,577
2010-12-131,5251,5401,5071,53493,4001,534
2010-12-101,5251,5341,5041,51493,6001,514
2010-12-091,5141,5321,5031,52165,0001,521
2010-12-081,4891,5351,4891,52289,8001,522
2010-12-071,4871,4981,4721,49555,0001,495
2010-12-061,4911,4921,4651,48673,0001,486
2010-12-031,4551,4811,4491,47290,2001,472
2010-12-021,4621,4661,4481,45474,7001,454
2010-12-011,4401,4561,4351,44254,0001,442
2010-11-301,4691,4771,4441,448115,3001,448
2010-11-291,4361,4951,4341,471128,1001,471
2010-11-261,4171,4551,4171,444100,7001,444
2010-11-251,4641,4641,4021,411258,8001,411
2010-11-241,4441,4901,4301,465101,4001,465
2010-11-221,4921,4921,4711,48447,4001,484
2010-11-191,4871,4881,4221,47482,9001,474
2010-11-181,4661,4881,4641,48854,2001,488
2010-11-171,4291,4561,4261,45567,2001,455
2010-11-161,4461,4651,4201,44982,5001,449
2010-11-151,4201,4431,4021,43695,2001,436
2010-11-121,4341,4441,4091,41053,0001,410
2010-11-111,4391,4501,4111,431122,4001,431
2010-11-101,4251,4741,4181,447118,6001,447
2010-11-091,4291,4731,4081,437102,6001,437
2010-11-081,4061,4371,3941,42880,4001,428
2010-11-051,3881,4311,3841,410121,6001,410
2010-11-041,3561,4151,3461,364283,5001,364
2010-11-021,4001,4121,3761,40285,6001,402
2010-11-011,4031,4141,3831,40082,3001,400
2010-10-291,4001,4191,3901,414118,8001,414
2010-10-281,3931,4121,3751,400109,9001,400
2010-10-271,3891,4191,3861,39972,0001,399
2010-10-261,3751,4201,3671,38591,5001,385
2010-10-251,3951,4111,3751,38667,2001,386
2010-10-221,3941,4271,3881,40549,8001,405
2010-10-211,3841,4071,3631,40073,5001,400
2010-10-201,3801,4091,3541,39689,5001,396
2010-10-191,3991,4261,3501,40180,5001,401
2010-10-181,3991,4411,3961,40852,7001,408
2010-10-151,3981,4181,3751,39665,4001,396
2010-10-141,4121,4251,3991,41448,6001,414
2010-10-131,4181,4411,3951,40660,2001,406
2010-10-121,4491,4491,3841,39781,3001,397
2010-10-081,4541,4761,4261,42971,8001,429
2010-10-071,4621,4921,4431,46562,0001,465
2010-10-061,4401,4691,4401,462122,0001,462
2010-10-051,3991,4481,3821,43999,2001,439
2010-10-041,4081,4221,3961,40461,1001,404
2010-10-011,4131,4191,3851,402117,0001,402
2010-09-301,4391,4431,3831,38742,5001,387
2010-09-291,4051,4361,4001,42944,8001,429
2010-09-281,4211,4321,4001,40734,6001,407
2010-09-271,4251,4321,4061,41973,4001,419
2010-09-241,4131,4231,3951,39598,0001,395
2010-09-221,4571,4581,4151,421102,0001,421
2010-09-211,4611,4781,4521,469149,7001,469
2010-09-171,4281,4471,4201,44449,7001,444
2010-09-161,4321,4331,4121,41880,4001,418
2010-09-151,4001,4481,3911,43285,7001,432
2010-09-141,4051,4121,3941,40172,3001,401
2010-09-131,4381,4441,4031,41077,6001,410
2010-09-101,4091,4201,4021,410102,7001,410
2010-09-091,3851,4001,3691,38578,9001,385
2010-09-081,4001,4031,3671,38083,8001,380
2010-09-071,4131,4221,3921,399144,9001,399
2010-09-061,4211,4341,4141,42985,5001,429
2010-09-031,3731,4071,3721,401130,2001,401
2010-09-021,3491,3771,3491,372221,9001,372
2010-09-011,3051,3271,2961,321158,1001,321
2010-08-311,3341,3341,2921,298116,7001,298
2010-08-301,3691,3751,3471,354114,1001,354
2010-08-271,3201,3511,3051,341130,8001,341
2010-08-261,3121,3261,2941,318123,8001,318
2010-08-251,3001,3281,2931,313104,8001,313
2010-08-241,3011,3531,2891,323192,5001,323
2010-08-231,3181,3371,3061,320168,1001,320
2010-08-201,3051,3401,2991,338173,4001,338
2010-08-191,2921,3231,2911,317111,2001,317
2010-08-181,3071,3241,2901,292150,1001,292
2010-08-171,2731,3061,2721,300167,3001,300
2010-08-161,2701,2871,2621,272134,8001,272
2010-08-131,2831,2951,2711,29085,5001,290
2010-08-121,2931,3011,2511,291218,5001,291
2010-08-111,3531,3621,3191,323130,4001,323
2010-08-101,3601,3771,3431,350108,4001,350
2010-08-091,3811,3811,3511,357119,1001,357
2010-08-061,4251,4271,3601,384325,7001,384
2010-08-051,5031,5031,4191,439379,5001,439
2010-08-041,5451,5751,5221,530136,3001,530
2010-08-031,5961,5961,5661,57365,5001,573
2010-08-021,5621,5841,5601,56658,5001,566
2010-07-301,5651,5661,5461,562117,4001,562
2010-07-291,5991,5991,5751,57767,9001,577
2010-07-281,5851,6081,5731,60089,3001,600
2010-07-271,5751,5851,5601,57585,6001,575
2010-07-261,5591,5911,5541,57695,2001,576
2010-07-231,5391,5801,5391,55967,2001,559
2010-07-221,5221,5291,5101,51998,1001,519
2010-07-211,5431,5661,5341,54185,4001,541
2010-07-201,5321,5701,5281,54267,8001,542
2010-07-161,5751,5751,5501,557136,1001,557
2010-07-151,6001,6001,5711,57875,2001,578
2010-07-141,5921,6091,5821,60663,7001,606
2010-07-131,5981,6081,5541,565142,4001,565
2010-07-121,6121,6191,5921,598116,2001,598
2010-07-091,6091,6121,5711,600152,0001,600
2010-07-081,5981,6151,5901,612160,2001,612
2010-07-071,5371,5781,5271,574204,0001,574
2010-07-061,4901,5341,4661,53486,7001,534
2010-07-051,4971,5141,4941,51358,3001,513
2010-07-021,4901,5131,4841,50378,8001,503
2010-07-011,4921,5011,4811,491108,2001,491
2010-06-301,4731,5061,4641,49283,8001,492
2010-06-291,5301,5401,4981,51382,0001,513
2010-06-281,5281,5381,5121,51956,2001,519
2010-06-251,5251,5651,5251,529130,4001,529
2010-06-241,5391,5641,5391,54752,6001,547
2010-06-231,5521,5551,5251,54480,5001,544
2010-06-221,5621,5791,5581,57378,4001,573
2010-06-211,5631,6041,5631,58674,1001,586
2010-06-181,5581,5691,5451,55272,3001,552
2010-06-171,5671,5721,5551,55845,5001,558
2010-06-161,6021,6091,5751,58390,8001,583
2010-06-151,5171,5891,5131,571191,5001,571
2010-06-141,5081,5311,5031,512146,1001,512
2010-06-111,5491,5581,5081,513168,9001,513
2010-06-101,4911,5171,4771,512107,4001,512
2010-06-091,4861,5011,4501,490194,8001,490
2010-06-081,4801,5101,4801,502112,6001,502
2010-06-071,5751,5751,4831,501208,8001,501
2010-06-041,5881,5981,5581,591103,8001,591
2010-06-031,5411,5961,5341,58876,7001,588
2010-06-021,5421,5701,5291,54053,5001,540
2010-06-011,5701,5801,5501,56587,3001,565
2010-05-311,5651,5861,5581,57661,7001,576
2010-05-281,5871,5981,5591,566166,2001,566
2010-05-271,5321,5631,5201,550214,5001,550
2010-05-261,5701,5881,5401,566128,0001,566
2010-05-251,5931,6181,5691,57894,6001,578
2010-05-241,6151,6471,5861,632115,4001,632
2010-05-211,6191,6541,6051,632168,7001,632
2010-05-201,6661,7021,6551,675229,2001,675
2010-05-191,6681,6691,6221,653203,6001,653
2010-05-181,6661,7331,6511,704232,4001,704
2010-05-171,7001,7081,6401,668205,4001,668
2010-05-141,7361,7671,7241,73486,3001,734
2010-05-131,7681,8021,7601,77686,0001,776
2010-05-121,7521,7881,7261,754178,6001,754
2010-05-111,8261,8321,7351,754164,6001,754
2010-05-101,7581,8371,7331,813178,6001,813
2010-05-071,7761,7881,7221,758169,3001,758
2010-05-061,8751,8881,8391,845126,4001,845
2010-04-301,9101,9331,9061,915109,6001,915
2010-04-281,9511,9571,9021,911133,1001,911
2010-04-271,9721,9931,9601,98961,0001,989
2010-04-261,9702,0061,9671,972108,4001,972
2010-04-231,9551,9711,9281,939118,8001,939
2010-04-221,9621,9851,9351,969125,2001,969
2010-04-211,9191,9711,9121,963103,5001,963
2010-04-201,9061,9201,8871,898101,5001,898
2010-04-191,9221,9281,8951,90579,5001,905
2010-04-161,9501,9501,9071,92988,8001,929
2010-04-151,9161,9521,9121,94673,1001,946
2010-04-141,9001,9251,8991,91682,9001,916
2010-04-131,9011,9011,8601,888101,5001,888
2010-04-121,9101,9321,9001,90255,4001,902
2010-04-091,8851,9031,8671,89677,4001,896
2010-04-081,8971,8971,8661,87968,3001,879
2010-04-071,8971,9141,8791,896100,0001,896
2010-04-061,8891,8971,8731,88490,7001,884
2010-04-051,8891,9151,8711,91556,5001,915
2010-04-021,8381,8751,8181,87185,4001,871
2010-04-011,8501,8571,7891,849133,5001,849
2010-03-311,8501,8651,8351,846110,4001,846
2010-03-301,8031,8431,7971,84360,9001,843
2010-03-291,8011,8081,7751,80374,2001,803
2010-03-261,7851,8111,7821,80987,9001,809
2010-03-251,7791,7791,7541,77375,0001,773
2010-03-241,7681,7781,7471,76262,2001,762
2010-03-231,7581,7671,7461,75752,8001,757
2010-03-191,7201,7761,7151,768160,8001,768
2010-03-181,7001,7201,6941,70663,1001,706
2010-03-171,7151,7251,7031,72091,6001,720
2010-03-161,7211,7211,6881,697123,3001,697
2010-03-151,6841,7071,6831,70078,6001,700
2010-03-121,7131,7141,6851,705100,0001,705
2010-03-111,7291,7291,6931,70689,9001,706
2010-03-101,6701,7321,6701,708170,7001,708
2010-03-091,6601,6721,6451,659124,2001,659
2010-03-081,6301,6491,6161,64599,8001,645
2010-03-051,6001,6241,5771,60098,7001,600
2010-03-041,5791,5901,5651,583101,5001,583
2010-03-031,5411,5781,5401,57862,6001,578
2010-03-021,5321,5571,5321,55555,5001,555
2010-03-011,5331,5631,5261,556121,5001,556
2010-02-261,5301,5571,5281,55478,6001,554
2010-02-251,5611,5741,5301,54079,2001,540
2010-02-241,5521,5701,5261,56285,8001,562
2010-02-231,5671,6191,5541,59286,6001,592
2010-02-221,5761,6251,5741,595103,7001,595
2010-02-191,5601,5741,5471,552139,1001,552
2010-02-181,5671,5671,5351,54981,7001,549
2010-02-171,5101,5661,5101,55873,5001,558
2010-02-161,5391,5421,5111,51741,1001,517
2010-02-151,5381,5501,5151,51952,2001,519
2010-02-121,5481,5501,5131,529120,2001,529
2010-02-101,4811,5721,4441,530244,8001,530
2010-02-091,4501,4621,4191,451156,6001,451
2010-02-081,4701,5491,4571,468138,8001,468
2010-02-051,5001,5031,4811,486127,1001,486
2010-02-041,5321,5441,5061,523169,2001,523
2010-02-031,5851,5921,5541,55986,0001,559
2010-02-021,5341,5591,5241,54577,5001,545
2010-02-011,5441,5441,5121,53494,8001,534
2010-01-291,5921,5921,5521,56174,5001,561
2010-01-281,5631,6051,5501,592110,4001,592
2010-01-271,6191,6481,5741,587100,2001,587
2010-01-261,6541,6791,6191,61985,6001,619
2010-01-251,6821,6961,6551,66749,5001,667
2010-01-221,6631,6821,6441,67698,3001,676
2010-01-211,6901,7221,6621,717101,9001,717
2010-01-201,6651,6811,6371,66398,6001,663
2010-01-191,7071,7071,6621,665107,7001,665
2010-01-181,7341,7341,7161,72551,5001,725
2010-01-151,7351,7501,6951,73498,9001,734
2010-01-141,6551,7301,6521,72971,6001,729
2010-01-131,6801,7081,6731,69077,4001,690
2010-01-121,6981,7101,6721,70969,4001,709
2010-01-081,6701,6901,6641,68662,3001,686
2010-01-071,6301,6941,6261,664106,0001,664
2010-01-061,6761,6761,6361,64677,6001,646
2010-01-051,6801,6801,6561,65954,2001,659
2010-01-041,6551,6771,6551,67642,9001,676

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