6986 双葉電子工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	972	988	972	973	75,900	973
2012-12-27	978	985	970	975	105,900	975
2012-12-26	950	980	950	974	91,700	974
2012-12-25	962	979	949	956	86,800	956
2012-12-21	960	979	953	961	188,100	961
2012-12-20	943	971	943	953	212,100	953
2012-12-19	924	957	918	954	238,200	954
2012-12-18	886	906	886	898	145,300	898
2012-12-17	879	888	874	879	128,700	879
2012-12-14	864	877	864	864	219,900	864
2012-12-13	873	887	870	875	137,000	875
2012-12-12	875	883	861	865	116,500	865
2012-12-11	872	872	854	865	160,500	865
2012-12-10	899	899	885	885	82,800	885
2012-12-07	900	901	883	884	72,200	884
2012-12-06	892	903	891	897	148,300	897
2012-12-05	876	890	869	882	155,400	882
2012-12-04	890	893	876	882	102,500	882
2012-12-03	889	891	872	882	109,100	882
2012-11-30	889	896	880	888	114,300	888
2012-11-29	888	898	873	883	181,000	883
2012-11-28	909	910	876	887	187,900	887
2012-11-27	930	932	916	923	106,000	923
2012-11-26	922	939	920	932	199,700	932
2012-11-22	880	913	880	910	140,600	910
2012-11-21	881	892	879	885	105,000	885
2012-11-20	878	881	871	875	71,600	875
2012-11-19	870	886	869	878	88,400	878
2012-11-16	850	865	845	856	152,000	856
2012-11-15	843	871	841	859	141,800	859
2012-11-14	853	855	833	848	137,800	848
2012-11-13	840	848	822	846	130,200	846
2012-11-12	877	879	835	836	198,600	836
2012-11-09	894	903	884	898	54,400	898
2012-11-08	905	907	897	899	41,900	899
2012-11-07	909	924	900	914	77,400	914
2012-11-06	899	919	898	903	130,500	903
2012-11-05	910	910	895	898	57,200	898
2012-11-02	929	937	910	914	113,600	914
2012-11-01	940	942	906	917	174,100	917
2012-10-31	960	963	936	942	118,100	942
2012-10-30	925	973	919	960	317,800	960
2012-10-29	969	979	925	931	240,800	931
2012-10-26	982	992	971	975	98,200	975
2012-10-25	977	987	969	984	101,200	984
2012-10-24	993	997	976	979	164,100	979
2012-10-23	1,027	1,028	1,012	1,014	81,700	1,014
2012-10-22	1,025	1,029	1,004	1,020	68,800	1,020
2012-10-19	1,039	1,044	1,030	1,040	72,400	1,040
2012-10-18	1,040	1,044	1,027	1,039	109,100	1,039
2012-10-17	1,049	1,049	1,008	1,017	75,400	1,017
2012-10-16	1,040	1,043	1,029	1,041	32,700	1,041
2012-10-15	1,022	1,045	1,016	1,033	45,600	1,033
2012-10-12	1,019	1,043	1,012	1,022	57,500	1,022
2012-10-11	1,007	1,027	1,003	1,018	116,000	1,018
2012-10-10	1,011	1,012	993	1,006	86,300	1,006
2012-10-09	1,060	1,060	1,023	1,029	82,700	1,029
2012-10-05	1,046	1,069	1,028	1,067	110,000	1,067
2012-10-04	1,055	1,058	1,027	1,041	63,800	1,041
2012-10-03	1,025	1,053	1,022	1,042	120,000	1,042
2012-10-02	1,007	1,027	1,006	1,021	68,600	1,021
2012-10-01	1,008	1,015	998	1,004	65,000	1,004
2012-09-28	1,020	1,033	1,001	1,010	100,800	1,010
2012-09-27	990	1,018	990	1,013	77,800	1,013
2012-09-26	991	1,011	988	1,002	58,700	1,002
2012-09-25	1,001	1,006	992	1,005	69,300	1,005
2012-09-24	1,010	1,011	989	1,002	39,600	1,002
2012-09-21	1,011	1,020	1,004	1,010	53,300	1,010
2012-09-20	1,032	1,032	1,001	1,005	50,600	1,005
2012-09-19	1,023	1,038	1,015	1,032	77,900	1,032
2012-09-18	1,030	1,032	1,016	1,020	106,400	1,020
2012-09-14	1,010	1,024	1,006	1,020	99,900	1,020
2012-09-13	998	1,005	989	995	32,400	995
2012-09-12	983	1,002	980	997	58,400	997
2012-09-11	997	999	965	976	79,500	976
2012-09-10	1,010	1,010	993	997	31,900	997
2012-09-07	1,000	1,011	999	1,009	56,200	1,009
2012-09-06	980	987	972	985	64,300	985
2012-09-05	1,015	1,019	986	989	78,800	989
2012-09-04	998	1,017	992	1,014	82,200	1,014
2012-09-03	1,000	1,020	996	998	102,000	998
2012-08-31	1,013	1,026	1,005	1,006	90,000	1,006
2012-08-30	1,020	1,027	1,013	1,017	58,500	1,017
2012-08-29	1,029	1,038	1,015	1,032	96,600	1,032
2012-08-28	1,054	1,054	1,020	1,028	143,300	1,028
2012-08-27	1,103	1,103	1,045	1,054	174,500	1,054
2012-08-24	1,122	1,124	1,101	1,102	60,400	1,102
2012-08-23	1,131	1,140	1,124	1,131	55,500	1,131
2012-08-22	1,152	1,155	1,138	1,148	47,200	1,148
2012-08-21	1,156	1,162	1,148	1,155	54,900	1,155
2012-08-20	1,168	1,175	1,156	1,171	59,700	1,171
2012-08-17	1,144	1,161	1,134	1,161	44,400	1,161
2012-08-16	1,140	1,145	1,113	1,138	69,600	1,138
2012-08-15	1,145	1,153	1,128	1,144	56,600	1,144
2012-08-14	1,128	1,150	1,118	1,147	108,000	1,147
2012-08-13	1,115	1,131	1,110	1,123	74,600	1,123
2012-08-10	1,100	1,115	1,097	1,114	72,800	1,114
2012-08-09	1,108	1,118	1,092	1,103	124,500	1,103
2012-08-08	1,150	1,156	1,076	1,101	257,500	1,101
2012-08-07	1,159	1,199	1,155	1,177	44,200	1,177
2012-08-06	1,155	1,178	1,155	1,168	58,100	1,168
2012-08-03	1,160	1,161	1,129	1,149	98,900	1,149
2012-08-02	1,167	1,183	1,158	1,168	57,200	1,168
2012-08-01	1,159	1,166	1,151	1,163	91,400	1,163
2012-07-31	1,168	1,178	1,159	1,171	65,300	1,171
2012-07-30	1,165	1,182	1,160	1,174	107,100	1,174
2012-07-27	1,133	1,158	1,131	1,143	96,100	1,143
2012-07-26	1,104	1,115	1,095	1,109	69,300	1,109
2012-07-25	1,106	1,115	1,093	1,101	112,000	1,101
2012-07-24	1,127	1,144	1,117	1,118	76,400	1,118
2012-07-23	1,140	1,160	1,132	1,138	54,600	1,138
2012-07-20	1,188	1,190	1,148	1,152	68,700	1,152
2012-07-19	1,185	1,210	1,184	1,193	83,100	1,193
2012-07-18	1,201	1,206	1,169	1,174	67,000	1,174
2012-07-17	1,216	1,223	1,198	1,200	62,400	1,200
2012-07-13	1,210	1,224	1,200	1,208	108,100	1,208
2012-07-12	1,244	1,246	1,217	1,220	58,500	1,220
2012-07-11	1,248	1,250	1,231	1,241	102,100	1,241
2012-07-10	1,247	1,259	1,242	1,247	52,500	1,247
2012-07-09	1,237	1,248	1,222	1,247	69,100	1,247
2012-07-06	1,254	1,254	1,233	1,243	80,600	1,243
2012-07-05	1,288	1,289	1,259	1,263	58,100	1,263
2012-07-04	1,278	1,298	1,273	1,288	122,200	1,288
2012-07-03	1,253	1,296	1,252	1,269	129,100	1,269
2012-07-02	1,254	1,266	1,246	1,260	129,900	1,260
2012-06-29	1,206	1,244	1,197	1,238	87,700	1,238
2012-06-28	1,199	1,220	1,190	1,216	100,600	1,216
2012-06-27	1,171	1,199	1,169	1,199	65,100	1,199
2012-06-26	1,182	1,191	1,157	1,171	96,100	1,171
2012-06-25	1,203	1,213	1,191	1,198	66,900	1,198
2012-06-22	1,190	1,217	1,185	1,195	71,400	1,195
2012-06-21	1,198	1,207	1,184	1,204	184,700	1,204
2012-06-20	1,176	1,193	1,171	1,189	50,200	1,189
2012-06-19	1,188	1,188	1,167	1,169	65,100	1,169
2012-06-18	1,192	1,200	1,182	1,188	87,400	1,188
2012-06-15	1,176	1,193	1,168	1,176	139,400	1,176
2012-06-14	1,145	1,175	1,131	1,171	91,700	1,171
2012-06-13	1,152	1,163	1,137	1,158	129,400	1,158
2012-06-12	1,147	1,153	1,136	1,150	90,600	1,150
2012-06-11	1,166	1,179	1,155	1,165	116,200	1,165
2012-06-08	1,159	1,161	1,131	1,140	107,000	1,140
2012-06-07	1,147	1,158	1,135	1,157	62,200	1,157
2012-06-06	1,120	1,146	1,110	1,139	107,300	1,139
2012-06-05	1,088	1,113	1,071	1,112	122,600	1,112
2012-06-04	1,071	1,098	1,065	1,090	116,400	1,090
2012-06-01	1,099	1,104	1,061	1,089	145,900	1,089
2012-05-31	1,100	1,114	1,067	1,111	190,000	1,111
2012-05-30	1,125	1,137	1,097	1,121	83,700	1,121
2012-05-29	1,100	1,135	1,094	1,127	61,300	1,127
2012-05-28	1,100	1,125	1,088	1,119	113,000	1,119
2012-05-25	1,110	1,122	1,087	1,104	145,200	1,104
2012-05-24	1,136	1,147	1,105	1,117	134,000	1,117
2012-05-23	1,158	1,161	1,136	1,142	101,500	1,142
2012-05-22	1,168	1,182	1,154	1,157	76,900	1,157
2012-05-21	1,156	1,172	1,151	1,156	83,100	1,156
2012-05-18	1,155	1,163	1,144	1,156	130,700	1,156
2012-05-17	1,165	1,189	1,145	1,173	178,500	1,173
2012-05-16	1,175	1,196	1,156	1,165	154,400	1,165
2012-05-15	1,191	1,191	1,159	1,185	163,600	1,185
2012-05-14	1,212	1,227	1,202	1,209	73,900	1,209
2012-05-11	1,234	1,243	1,208	1,209	136,500	1,209
2012-05-10	1,210	1,269	1,210	1,244	103,900	1,244
2012-05-09	1,244	1,250	1,219	1,228	258,000	1,228
2012-05-08	1,226	1,270	1,224	1,261	160,100	1,261
2012-05-07	1,216	1,231	1,209	1,224	112,700	1,224
2012-05-02	1,238	1,255	1,236	1,246	114,200	1,246
2012-05-01	1,250	1,250	1,215	1,228	197,700	1,228
2012-04-27	1,278	1,278	1,239	1,250	156,700	1,250
2012-04-26	1,247	1,275	1,246	1,272	203,100	1,272
2012-04-25	1,240	1,249	1,235	1,247	140,800	1,247
2012-04-24	1,237	1,249	1,225	1,237	112,500	1,237
2012-04-23	1,233	1,246	1,228	1,236	124,400	1,236
2012-04-20	1,227	1,243	1,227	1,230	129,600	1,230
2012-04-19	1,237	1,250	1,221	1,227	131,400	1,227
2012-04-18	1,258	1,275	1,222	1,238	319,800	1,238
2012-04-17	1,214	1,241	1,214	1,237	212,800	1,237
2012-04-16	1,222	1,252	1,209	1,214	448,700	1,214
2012-04-13	1,202	1,205	1,177	1,184	118,600	1,184
2012-04-12	1,175	1,193	1,159	1,190	153,500	1,190
2012-04-11	1,127	1,178	1,126	1,175	235,400	1,175
2012-04-10	1,143	1,161	1,143	1,149	152,600	1,149
2012-04-09	1,136	1,157	1,130	1,144	181,800	1,144
2012-04-06	1,160	1,160	1,133	1,151	240,900	1,151
2012-04-05	1,155	1,170	1,147	1,166	182,600	1,166
2012-04-04	1,197	1,197	1,154	1,161	242,100	1,161
2012-04-03	1,195	1,209	1,186	1,196	247,200	1,196
2012-04-02	1,197	1,198	1,176	1,194	245,400	1,194
2012-03-30	1,191	1,193	1,178	1,182	255,200	1,182
2012-03-29	1,190	1,198	1,186	1,197	145,400	1,197
2012-03-28	1,211	1,216	1,192	1,199	205,300	1,199
2012-03-27	1,226	1,246	1,200	1,215	224,100	1,215
2012-03-26	1,250	1,250	1,220	1,224	120,600	1,224
2012-03-23	1,242	1,259	1,241	1,255	73,900	1,255
2012-03-22	1,254	1,259	1,245	1,250	78,800	1,250
2012-03-21	1,255	1,262	1,246	1,254	61,700	1,254
2012-03-19	1,280	1,287	1,256	1,256	101,300	1,256
2012-03-16	1,269	1,278	1,245	1,270	138,900	1,270
2012-03-15	1,291	1,293	1,260	1,263	154,800	1,263
2012-03-14	1,331	1,350	1,285	1,287	134,400	1,287
2012-03-13	1,339	1,360	1,320	1,322	35,700	1,322
2012-03-12	1,364	1,365	1,332	1,332	25,900	1,332
2012-03-09	1,285	1,366	1,285	1,353	149,600	1,353
2012-03-08	1,354	1,362	1,344	1,345	20,800	1,345
2012-03-07	1,317	1,342	1,317	1,338	20,300	1,338
2012-03-06	1,355	1,370	1,337	1,346	17,200	1,346
2012-03-05	1,374	1,379	1,350	1,355	27,100	1,355
2012-03-02	1,378	1,388	1,361	1,373	25,000	1,373
2012-03-01	1,390	1,391	1,339	1,353	37,800	1,353
2012-02-29	1,401	1,421	1,360	1,362	65,200	1,362
2012-02-28	1,375	1,395	1,360	1,390	51,700	1,390
2012-02-27	1,393	1,393	1,372	1,380	28,300	1,380
2012-02-24	1,395	1,395	1,365	1,379	27,200	1,379
2012-02-23	1,368	1,390	1,364	1,384	35,800	1,384
2012-02-22	1,340	1,368	1,324	1,359	34,900	1,359
2012-02-21	1,313	1,330	1,307	1,323	34,000	1,323
2012-02-20	1,358	1,372	1,322	1,329	40,600	1,329
2012-02-17	1,330	1,345	1,319	1,339	49,800	1,339
2012-02-16	1,330	1,336	1,300	1,305	37,900	1,305
2012-02-15	1,301	1,340	1,301	1,330	47,500	1,330
2012-02-14	1,286	1,298	1,286	1,297	15,600	1,297
2012-02-13	1,297	1,300	1,281	1,285	18,000	1,285
2012-02-10	1,312	1,315	1,285	1,289	22,700	1,289
2012-02-09	1,314	1,328	1,300	1,314	33,700	1,314
2012-02-08	1,290	1,308	1,288	1,307	30,900	1,307
2012-02-07	1,260	1,292	1,260	1,289	45,600	1,289
2012-02-06	1,279	1,279	1,252	1,263	19,100	1,263
2012-02-03	1,265	1,278	1,255	1,256	24,400	1,256
2012-02-02	1,252	1,318	1,252	1,262	34,300	1,262
2012-02-01	1,262	1,274	1,245	1,252	28,800	1,252
2012-01-31	1,261	1,269	1,250	1,260	24,200	1,260
2012-01-30	1,289	1,289	1,260	1,260	10,400	1,260
2012-01-27	1,284	1,284	1,269	1,280	12,800	1,280
2012-01-26	1,299	1,303	1,277	1,284	21,500	1,284
2012-01-25	1,268	1,298	1,263	1,297	26,100	1,297
2012-01-24	1,279	1,281	1,261	1,265	16,300	1,265
2012-01-23	1,290	1,291	1,277	1,288	15,400	1,288
2012-01-20	1,273	1,298	1,272	1,290	38,700	1,290
2012-01-19	1,265	1,276	1,252	1,254	26,100	1,254
2012-01-18	1,267	1,282	1,251	1,262	23,900	1,262
2012-01-17	1,241	1,268	1,241	1,264	32,100	1,264
2012-01-16	1,268	1,268	1,236	1,245	17,200	1,245
2012-01-13	1,259	1,268	1,256	1,266	12,500	1,266
2012-01-12	1,258	1,258	1,241	1,247	36,100	1,247
2012-01-11	1,262	1,273	1,256	1,258	27,400	1,258
2012-01-10	1,235	1,253	1,228	1,249	47,600	1,249
2012-01-06	1,244	1,245	1,193	1,209	63,100	1,209
2012-01-05	1,247	1,254	1,243	1,243	25,100	1,243
2012-01-04	1,248	1,264	1,235	1,246	51,900	1,246

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