6986 双葉電子工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,221	1,228	1,207	1,228	15,200	1,228
2011-12-29	1,215	1,216	1,201	1,212	21,000	1,212
2011-12-28	1,202	1,211	1,202	1,207	11,000	1,207
2011-12-27	1,215	1,215	1,201	1,209	19,100	1,209
2011-12-26	1,223	1,230	1,209	1,210	14,800	1,210
2011-12-22	1,217	1,224	1,210	1,215	27,300	1,215
2011-12-21	1,228	1,232	1,218	1,223	25,200	1,223
2011-12-20	1,201	1,223	1,192	1,208	48,800	1,208
2011-12-19	1,210	1,215	1,186	1,209	44,600	1,209
2011-12-16	1,226	1,233	1,211	1,212	31,900	1,212
2011-12-15	1,245	1,245	1,219	1,222	25,200	1,222
2011-12-14	1,248	1,257	1,245	1,250	28,200	1,250
2011-12-13	1,226	1,259	1,221	1,251	67,500	1,251
2011-12-12	1,246	1,253	1,240	1,246	58,400	1,246
2011-12-09	1,234	1,247	1,225	1,232	134,500	1,232
2011-12-08	1,292	1,292	1,259	1,264	57,000	1,264
2011-12-07	1,299	1,305	1,289	1,300	53,600	1,300
2011-12-06	1,308	1,308	1,283	1,287	39,300	1,287
2011-12-05	1,334	1,334	1,305	1,321	51,800	1,321
2011-12-02	1,327	1,334	1,302	1,321	54,600	1,321
2011-12-01	1,361	1,362	1,319	1,320	46,600	1,320
2011-11-30	1,319	1,344	1,292	1,319	58,500	1,319
2011-11-29	1,328	1,339	1,296	1,335	59,900	1,335
2011-11-28	1,326	1,335	1,320	1,323	30,800	1,323
2011-11-25	1,308	1,327	1,306	1,313	38,200	1,313
2011-11-24	1,327	1,357	1,320	1,326	33,500	1,326
2011-11-22	1,367	1,380	1,330	1,350	56,500	1,350
2011-11-21	1,365	1,395	1,365	1,391	55,400	1,391
2011-11-18	1,334	1,370	1,334	1,365	52,600	1,365
2011-11-17	1,326	1,355	1,319	1,347	45,400	1,347
2011-11-16	1,350	1,376	1,335	1,338	27,900	1,338
2011-11-15	1,363	1,365	1,339	1,350	32,900	1,350
2011-11-14	1,407	1,407	1,355	1,375	41,400	1,375
2011-11-11	1,398	1,415	1,390	1,400	30,400	1,400
2011-11-10	1,384	1,419	1,384	1,398	38,600	1,398
2011-11-09	1,438	1,467	1,424	1,441	63,000	1,441
2011-11-08	1,400	1,462	1,398	1,432	89,100	1,432
2011-11-07	1,481	1,481	1,443	1,460	30,200	1,460
2011-11-04	1,488	1,501	1,477	1,491	37,700	1,491
2011-11-02	1,461	1,500	1,441	1,486	203,800	1,486
2011-11-01	1,471	1,492	1,469	1,477	44,800	1,477
2011-10-31	1,506	1,527	1,484	1,497	65,100	1,497
2011-10-28	1,510	1,542	1,507	1,515	40,100	1,515
2011-10-27	1,497	1,519	1,469	1,512	33,200	1,512
2011-10-26	1,467	1,524	1,463	1,497	33,500	1,497
2011-10-25	1,506	1,512	1,482	1,484	19,800	1,484
2011-10-24	1,500	1,520	1,496	1,509	31,700	1,509
2011-10-21	1,499	1,504	1,487	1,492	28,300	1,492
2011-10-20	1,538	1,538	1,482	1,502	42,400	1,502
2011-10-19	1,565	1,565	1,536	1,547	22,100	1,547
2011-10-18	1,560	1,560	1,529	1,538	23,900	1,538
2011-10-17	1,545	1,567	1,539	1,557	30,900	1,557
2011-10-14	1,540	1,546	1,514	1,520	51,800	1,520
2011-10-13	1,580	1,580	1,549	1,559	37,500	1,559
2011-10-12	1,557	1,560	1,538	1,551	100,300	1,551
2011-10-11	1,579	1,588	1,511	1,552	150,000	1,552
2011-10-07	1,573	1,595	1,563	1,574	61,900	1,574
2011-10-06	1,565	1,597	1,565	1,573	94,700	1,573
2011-10-05	1,590	1,590	1,544	1,569	81,000	1,569
2011-10-04	1,567	1,590	1,550	1,576	96,700	1,576
2011-10-03	1,561	1,597	1,527	1,595	126,100	1,595
2011-09-30	1,599	1,599	1,547	1,599	157,800	1,599
2011-09-29	1,557	1,598	1,547	1,598	74,200	1,598
2011-09-28	1,524	1,574	1,524	1,555	83,900	1,555
2011-09-27	1,450	1,528	1,447	1,528	79,400	1,528
2011-09-26	1,524	1,534	1,389	1,436	195,800	1,436
2011-09-22	1,525	1,534	1,488	1,525	60,300	1,525
2011-09-21	1,535	1,552	1,535	1,542	32,900	1,542
2011-09-20	1,541	1,541	1,517	1,524	26,500	1,524
2011-09-16	1,508	1,557	1,508	1,557	59,300	1,557
2011-09-15	1,487	1,509	1,487	1,508	33,700	1,508
2011-09-14	1,500	1,500	1,456	1,463	48,500	1,463
2011-09-13	1,463	1,500	1,453	1,489	58,800	1,489
2011-09-12	1,463	1,472	1,450	1,472	35,400	1,472
2011-09-09	1,473	1,499	1,473	1,493	71,000	1,493
2011-09-08	1,490	1,498	1,467	1,492	34,400	1,492
2011-09-07	1,458	1,479	1,455	1,473	39,200	1,473
2011-09-06	1,428	1,447	1,425	1,441	98,800	1,441
2011-09-05	1,450	1,458	1,432	1,440	42,800	1,440
2011-09-02	1,460	1,475	1,448	1,472	42,500	1,472
2011-09-01	1,469	1,494	1,455	1,475	73,000	1,475
2011-08-31	1,482	1,483	1,453	1,468	83,400	1,468
2011-08-30	1,505	1,510	1,479	1,497	48,600	1,497
2011-08-29	1,490	1,492	1,466	1,478	54,900	1,478
2011-08-26	1,471	1,493	1,459	1,492	68,700	1,492
2011-08-25	1,506	1,512	1,482	1,482	98,100	1,482
2011-08-24	1,465	1,522	1,447	1,511	132,500	1,511
2011-08-23	1,397	1,456	1,384	1,448	96,800	1,448
2011-08-22	1,379	1,396	1,373	1,374	54,600	1,374
2011-08-19	1,376	1,406	1,376	1,399	40,800	1,399
2011-08-18	1,408	1,418	1,399	1,406	46,700	1,406
2011-08-17	1,410	1,428	1,409	1,419	31,800	1,419
2011-08-16	1,405	1,417	1,402	1,410	39,900	1,410
2011-08-15	1,409	1,421	1,385	1,397	53,200	1,397
2011-08-12	1,412	1,418	1,372	1,379	47,500	1,379
2011-08-11	1,379	1,395	1,375	1,385	59,900	1,385
2011-08-10	1,367	1,400	1,353	1,388	104,000	1,388
2011-08-09	1,293	1,337	1,281	1,332	120,900	1,332
2011-08-08	1,304	1,365	1,294	1,327	122,400	1,327
2011-08-05	1,304	1,357	1,304	1,328	47,700	1,328
2011-08-04	1,359	1,386	1,350	1,364	38,700	1,364
2011-08-03	1,371	1,383	1,362	1,365	38,200	1,365
2011-08-02	1,416	1,423	1,381	1,399	50,600	1,399
2011-08-01	1,422	1,449	1,413	1,431	39,900	1,431
2011-07-29	1,429	1,439	1,406	1,407	44,300	1,407
2011-07-28	1,415	1,432	1,408	1,423	38,200	1,423
2011-07-27	1,434	1,442	1,419	1,437	35,900	1,437
2011-07-26	1,457	1,464	1,436	1,454	36,200	1,454
2011-07-25	1,457	1,464	1,449	1,449	29,800	1,449
2011-07-22	1,468	1,483	1,468	1,473	38,300	1,473
2011-07-21	1,461	1,463	1,449	1,459	24,700	1,459
2011-07-20	1,455	1,463	1,453	1,457	24,100	1,457
2011-07-19	1,440	1,446	1,430	1,439	51,200	1,439
2011-07-15	1,434	1,449	1,431	1,440	37,000	1,440
2011-07-14	1,441	1,447	1,430	1,439	42,500	1,439
2011-07-13	1,444	1,470	1,440	1,455	27,800	1,455
2011-07-12	1,460	1,469	1,450	1,459	28,200	1,459
2011-07-11	1,469	1,479	1,462	1,475	48,900	1,475
2011-07-08	1,495	1,500	1,479	1,483	51,900	1,483
2011-07-07	1,485	1,500	1,482	1,493	42,900	1,493
2011-07-06	1,465	1,486	1,463	1,486	42,600	1,486
2011-07-05	1,463	1,490	1,463	1,481	43,800	1,481
2011-07-04	1,505	1,509	1,465	1,466	50,400	1,466
2011-07-01	1,505	1,512	1,479	1,480	55,800	1,480
2011-06-30	1,457	1,478	1,456	1,478	51,600	1,478
2011-06-29	1,453	1,456	1,441	1,456	24,900	1,456
2011-06-28	1,430	1,442	1,425	1,435	52,300	1,435
2011-06-27	1,448	1,449	1,415	1,421	53,600	1,421
2011-06-24	1,442	1,452	1,433	1,451	19,900	1,451
2011-06-23	1,421	1,439	1,421	1,436	34,600	1,436
2011-06-22	1,420	1,445	1,420	1,441	50,300	1,441
2011-06-21	1,405	1,415	1,395	1,415	79,500	1,415
2011-06-20	1,409	1,423	1,394	1,399	54,200	1,399
2011-06-17	1,400	1,410	1,383	1,409	94,800	1,409
2011-06-16	1,407	1,417	1,397	1,399	82,600	1,399
2011-06-15	1,425	1,429	1,416	1,428	26,900	1,428
2011-06-14	1,412	1,439	1,405	1,425	47,600	1,425
2011-06-13	1,407	1,415	1,401	1,407	37,700	1,407
2011-06-10	1,410	1,435	1,402	1,412	91,000	1,412
2011-06-09	1,391	1,401	1,380	1,397	61,100	1,397
2011-06-08	1,400	1,410	1,392	1,403	31,300	1,403
2011-06-07	1,393	1,403	1,378	1,397	65,300	1,397
2011-06-06	1,410	1,413	1,380	1,393	80,000	1,393
2011-06-03	1,403	1,414	1,391	1,400	72,600	1,400
2011-06-02	1,403	1,424	1,399	1,416	33,700	1,416
2011-06-01	1,428	1,441	1,402	1,441	52,400	1,441
2011-05-31	1,405	1,437	1,405	1,428	55,700	1,428
2011-05-30	1,400	1,405	1,377	1,400	43,300	1,400
2011-05-27	1,400	1,416	1,388	1,406	65,000	1,406
2011-05-26	1,400	1,410	1,391	1,404	35,700	1,404
2011-05-25	1,390	1,399	1,386	1,394	52,200	1,394
2011-05-24	1,385	1,410	1,385	1,399	77,900	1,399
2011-05-23	1,375	1,418	1,371	1,405	114,700	1,405
2011-05-20	1,402	1,413	1,388	1,394	54,300	1,394
2011-05-19	1,452	1,452	1,389	1,400	104,900	1,400
2011-05-18	1,428	1,463	1,420	1,452	44,000	1,452
2011-05-17	1,433	1,449	1,432	1,443	32,100	1,443
2011-05-16	1,424	1,458	1,416	1,447	73,500	1,447
2011-05-13	1,493	1,493	1,455	1,474	33,800	1,474
2011-05-12	1,491	1,512	1,480	1,499	35,300	1,499
2011-05-11	1,521	1,521	1,498	1,514	58,500	1,514
2011-05-10	1,502	1,511	1,481	1,504	32,500	1,504
2011-05-09	1,522	1,522	1,493	1,502	21,400	1,502
2011-05-06	1,506	1,513	1,495	1,508	23,300	1,508
2011-05-02	1,519	1,530	1,508	1,526	38,100	1,526
2011-04-28	1,488	1,519	1,487	1,507	48,200	1,507
2011-04-27	1,491	1,500	1,482	1,490	33,900	1,490
2011-04-26	1,480	1,492	1,469	1,485	41,300	1,485
2011-04-25	1,502	1,520	1,487	1,497	32,700	1,497
2011-04-22	1,501	1,520	1,478	1,512	31,700	1,512
2011-04-21	1,509	1,510	1,484	1,499	27,800	1,499
2011-04-20	1,483	1,508	1,468	1,498	31,100	1,498
2011-04-19	1,475	1,489	1,469	1,482	32,900	1,482
2011-04-18	1,476	1,509	1,476	1,495	31,000	1,495
2011-04-15	1,499	1,514	1,484	1,485	55,400	1,485
2011-04-14	1,477	1,505	1,476	1,499	46,800	1,499
2011-04-13	1,452	1,484	1,452	1,476	42,500	1,476
2011-04-12	1,463	1,479	1,445	1,450	52,300	1,450
2011-04-11	1,509	1,509	1,482	1,490	37,300	1,490
2011-04-08	1,467	1,519	1,466	1,509	47,900	1,509
2011-04-07	1,504	1,513	1,473	1,479	60,500	1,479
2011-04-06	1,529	1,540	1,497	1,503	41,600	1,503
2011-04-05	1,552	1,552	1,500	1,522	45,000	1,522
2011-04-04	1,554	1,571	1,541	1,549	35,100	1,549
2011-04-01	1,584	1,584	1,557	1,558	63,600	1,558
2011-03-31	1,609	1,609	1,554	1,599	53,900	1,599
2011-03-30	1,515	1,585	1,514	1,585	67,900	1,585
2011-03-29	1,482	1,526	1,479	1,514	70,600	1,514
2011-03-28	1,485	1,487	1,452	1,478	42,800	1,478
2011-03-25	1,476	1,476	1,449	1,466	46,900	1,466
2011-03-24	1,481	1,498	1,454	1,461	69,300	1,461
2011-03-23	1,511	1,517	1,475	1,496	52,300	1,496
2011-03-22	1,478	1,517	1,458	1,510	69,300	1,510
2011-03-18	1,447	1,494	1,443	1,448	95,100	1,448
2011-03-17	1,365	1,448	1,337	1,433	162,200	1,433
2011-03-16	1,290	1,420	1,290	1,378	194,500	1,378
2011-03-15	1,352	1,407	1,144	1,292	167,000	1,292
2011-03-14	1,314	1,435	1,306	1,382	68,800	1,382
2011-03-11	1,533	1,545	1,502	1,504	128,000	1,504
2011-03-10	1,560	1,560	1,526	1,535	64,000	1,535
2011-03-09	1,574	1,596	1,561	1,567	73,000	1,567
2011-03-08	1,569	1,588	1,564	1,564	65,700	1,564
2011-03-07	1,608	1,608	1,552	1,560	109,400	1,560
2011-03-04	1,610	1,626	1,601	1,606	56,700	1,606
2011-03-03	1,591	1,624	1,583	1,606	43,100	1,606
2011-03-02	1,609	1,618	1,590	1,590	70,700	1,590
2011-03-01	1,643	1,645	1,621	1,636	52,600	1,636
2011-02-28	1,603	1,634	1,589	1,621	84,500	1,621
2011-02-25	1,590	1,619	1,583	1,616	43,200	1,616
2011-02-24	1,624	1,625	1,596	1,601	53,700	1,601
2011-02-23	1,652	1,669	1,632	1,634	69,800	1,634
2011-02-22	1,675	1,675	1,647	1,652	86,100	1,652
2011-02-21	1,682	1,703	1,681	1,695	61,900	1,695
2011-02-18	1,699	1,699	1,684	1,689	56,400	1,689
2011-02-17	1,661	1,713	1,654	1,700	114,200	1,700
2011-02-16	1,670	1,688	1,610	1,668	104,100	1,668
2011-02-15	1,691	1,695	1,657	1,678	86,300	1,678
2011-02-14	1,698	1,698	1,671	1,681	47,900	1,681
2011-02-10	1,659	1,688	1,659	1,676	39,100	1,676
2011-02-09	1,694	1,700	1,669	1,678	54,400	1,678
2011-02-08	1,680	1,706	1,673	1,681	104,300	1,681
2011-02-07	1,602	1,678	1,601	1,648	108,200	1,648
2011-02-04	1,650	1,666	1,636	1,642	38,100	1,642
2011-02-03	1,625	1,646	1,619	1,628	48,400	1,628
2011-02-02	1,616	1,657	1,598	1,625	109,100	1,625
2011-02-01	1,609	1,633	1,589	1,616	106,700	1,616
2011-01-31	1,626	1,630	1,601	1,618	68,900	1,618
2011-01-28	1,680	1,680	1,600	1,654	91,400	1,654
2011-01-27	1,654	1,675	1,640	1,667	51,600	1,667
2011-01-26	1,658	1,666	1,650	1,657	36,000	1,657
2011-01-25	1,646	1,684	1,614	1,667	107,000	1,667
2011-01-24	1,639	1,659	1,621	1,653	73,200	1,653
2011-01-21	1,659	1,670	1,630	1,642	161,500	1,642
2011-01-20	1,685	1,686	1,650	1,660	104,100	1,660
2011-01-19	1,697	1,702	1,686	1,691	86,500	1,691
2011-01-18	1,692	1,718	1,675	1,702	53,300	1,702
2011-01-17	1,689	1,715	1,681	1,691	75,600	1,691
2011-01-14	1,700	1,707	1,661	1,677	112,700	1,677
2011-01-13	1,711	1,725	1,690	1,712	101,000	1,712
2011-01-12	1,713	1,759	1,704	1,704	122,400	1,704
2011-01-11	1,689	1,707	1,657	1,702	120,500	1,702
2011-01-07	1,685	1,706	1,663	1,682	75,500	1,682
2011-01-06	1,701	1,713	1,672	1,686	96,300	1,686
2011-01-05	1,631	1,665	1,615	1,663	126,200	1,663
2011-01-04	1,595	1,630	1,589	1,615	71,200	1,615

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