1. HOME >
  2. 株価時系列 >
  3. 6986 >
  4. 2013年

6986 双葉電子工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3641,3761,3561,37361,6001,373
2013-12-271,3291,3561,3211,356120,0001,356
2013-12-261,3001,3191,2941,31658,0001,316
2013-12-251,3001,3081,2841,29295,5001,292
2013-12-241,3111,3291,3051,311229,2001,311
2013-12-201,3011,3151,2991,31189,7001,311
2013-12-191,3101,3161,2911,299118,6001,299
2013-12-181,2881,3131,2851,30194,2001,301
2013-12-171,2871,3051,2821,301104,3001,301
2013-12-161,2961,2971,2721,27378,3001,273
2013-12-131,2901,3071,2761,296167,4001,296
2013-12-121,2831,3061,2761,29477,0001,294
2013-12-111,2961,3051,2741,29982,0001,299
2013-12-101,3091,3131,2961,29684,4001,296
2013-12-091,2981,3131,2911,30173,8001,301
2013-12-061,2741,2811,2621,280120,0001,280
2013-12-051,2861,2941,2771,280101,3001,280
2013-12-041,2791,3241,2791,301177,6001,301
2013-12-031,2951,2951,2741,279103,6001,279
2013-12-021,3001,3001,2811,28341,0001,283
2013-11-291,2971,2981,2721,28054,0001,280
2013-11-281,2821,2971,2821,29445,2001,294
2013-11-271,2621,2881,2621,27495,7001,274
2013-11-261,2711,2831,2611,26266,8001,262
2013-11-251,2711,2881,2661,28554,9001,285
2013-11-221,2811,2871,2601,271124,5001,271
2013-11-211,2641,2821,2541,281102,6001,281
2013-11-201,2841,2871,2531,264104,1001,264
2013-11-191,2901,2981,2821,28762,4001,287
2013-11-181,3161,3161,2921,29898,4001,298
2013-11-151,3051,3171,2931,31475,6001,314
2013-11-141,2951,3111,2921,30085,2001,300
2013-11-131,3151,3151,2901,29987,6001,299
2013-11-121,2721,3141,2701,30566,6001,305
2013-11-111,3101,3291,2301,266211,0001,266
2013-11-081,3271,3411,3191,33578,2001,335
2013-11-071,3591,3611,3301,33149,1001,331
2013-11-061,3301,3661,3301,36156,6001,361
2013-11-051,3501,3611,3221,328100,7001,328
2013-11-011,3611,3801,3281,33874,0001,338
2013-10-311,3501,3831,3491,35894,1001,358
2013-10-301,3381,3611,3351,34964,3001,349
2013-10-291,3301,3421,3081,330106,0001,330
2013-10-281,3241,3501,3191,33082,0001,330
2013-10-251,3411,3411,3131,31386,8001,313
2013-10-241,3271,3441,3181,33776,5001,337
2013-10-231,3601,3761,3381,33861,1001,338
2013-10-221,3651,4231,3291,342166,5001,342
2013-10-211,3501,3921,3421,364103,4001,364
2013-10-181,3261,3501,3221,33351,8001,333
2013-10-171,3101,3371,3101,33586,9001,335
2013-10-161,2821,3121,2821,30358,7001,303
2013-10-151,2991,3241,2841,289103,3001,289
2013-10-111,2571,3181,2571,314239,0001,314
2013-10-101,2081,2271,2001,22536,0001,225
2013-10-091,1941,2091,1771,20846,4001,208
2013-10-081,1791,1821,1661,17850,9001,178
2013-10-071,2021,2061,1811,18756,8001,187
2013-10-041,2071,2101,1931,20331,0001,203
2013-10-031,2501,2511,2191,22265,2001,222
2013-10-021,2651,2671,2531,25878,0001,258
2013-10-011,2581,2711,2531,25748,9001,257
2013-09-301,2571,2781,2501,25743,8001,257
2013-09-271,2691,2871,2571,28171,7001,281
2013-09-261,2381,2701,2301,26957,7001,269
2013-09-251,2801,2801,2531,26550,7001,265
2013-09-241,2851,2851,2731,28152,9001,281
2013-09-201,2821,2881,2661,28683,4001,286
2013-09-191,2691,2761,2521,27435,2001,274
2013-09-181,2491,2641,2441,25456,4001,254
2013-09-171,2281,2571,2281,24875,7001,248
2013-09-131,1941,2301,1931,214120,6001,214
2013-09-121,1851,1971,1851,19361,6001,193
2013-09-111,2011,2011,1771,18167,0001,181
2013-09-101,1691,1911,1691,19041,5001,190
2013-09-091,1901,1991,1541,16870,1001,168
2013-09-061,1711,1771,1431,15160,2001,151
2013-09-051,1721,1781,1561,17049,6001,170
2013-09-041,1501,1731,1411,17256,1001,172
2013-09-031,1491,1671,1441,16744,2001,167
2013-09-021,1511,1661,1311,13929,6001,139
2013-08-301,1601,1691,1361,13771,2001,137
2013-08-291,1611,1751,1511,16446,9001,164
2013-08-281,1651,1851,1491,16570,5001,165
2013-08-271,1781,2081,1751,19491,2001,194
2013-08-261,1911,1911,1651,17871,4001,178
2013-08-231,1921,1921,1751,183138,9001,183
2013-08-221,2151,2151,1651,171195,6001,171
2013-08-211,2811,2811,2201,226130,5001,226
2013-08-201,2971,3241,2751,28458,8001,284
2013-08-191,2851,3151,2771,31237,6001,312
2013-08-161,2761,3141,2761,28990,9001,289
2013-08-151,2951,3061,2891,299102,0001,299
2013-08-141,2751,3011,2711,30171,2001,301
2013-08-131,2281,2661,2241,26552,0001,265
2013-08-121,2281,2281,2041,21057,7001,210
2013-08-091,2351,2401,2181,22765,1001,227
2013-08-081,2761,3081,2271,228128,2001,228
2013-08-071,2831,3001,2551,285248,4001,285
2013-08-061,2151,2231,1831,22356,1001,223
2013-08-051,2181,2211,2011,21458,9001,214
2013-08-021,2101,2161,1981,21683,7001,216
2013-08-011,1571,2071,1571,203102,7001,203
2013-07-311,1371,1661,1311,15086,1001,150
2013-07-301,1141,1431,1101,14084,6001,140
2013-07-291,1591,1601,1201,13072,6001,130
2013-07-261,2001,2001,1521,170110,1001,170
2013-07-251,2641,2701,1981,202182,6001,202
2013-07-241,2671,2671,2501,26434,7001,264
2013-07-231,2521,2771,2511,26540,2001,265
2013-07-221,2821,2821,2501,25957,8001,259
2013-07-191,2991,3001,2521,257120,1001,257
2013-07-181,2501,2991,2501,296118,8001,296
2013-07-171,2201,2571,1981,248110,2001,248
2013-07-161,2171,2331,1981,20854,0001,208
2013-07-121,2181,2381,2071,22076,7001,220
2013-07-111,2321,2321,1981,21782,6001,217
2013-07-101,2521,2631,2391,24742,6001,247
2013-07-091,2461,2531,2261,25033,1001,250
2013-07-081,2611,2741,2281,23039,5001,230
2013-07-051,2321,2581,2321,24536,2001,245
2013-07-041,2491,2661,2221,23349,6001,233
2013-07-031,2341,2581,2231,24573,7001,245
2013-07-021,2541,2541,2111,225115,1001,225
2013-07-011,1971,2351,1881,231206,7001,231
2013-06-281,1601,1881,1581,183117,1001,183
2013-06-271,1241,1601,1091,158114,6001,158
2013-06-261,1321,1391,0961,11269,1001,112
2013-06-251,1211,1471,1041,119145,9001,119
2013-06-241,1291,1471,1181,126109,4001,126
2013-06-211,1011,1231,0751,114150,1001,114
2013-06-201,1511,1521,1191,122136,0001,122
2013-06-191,1501,1611,1281,158214,7001,158
2013-06-181,1371,1511,1101,125189,3001,125
2013-06-171,1271,1501,1221,131207,6001,131
2013-06-141,1591,1701,1291,138174,8001,138
2013-06-131,1581,1581,1161,123234,4001,123
2013-06-121,1841,1981,1581,185164,4001,185
2013-06-111,2271,2421,1861,198165,7001,198
2013-06-101,1991,2341,1731,230181,1001,230
2013-06-071,2001,2141,1491,153246,1001,153
2013-06-061,2561,3021,2381,242166,6001,242
2013-06-051,2941,3401,2661,267101,5001,267
2013-06-041,3101,3101,2521,299186,4001,299
2013-06-031,2651,3141,2591,271125,5001,271
2013-05-311,3021,3231,2661,275125,8001,275
2013-05-301,3011,3421,2751,285118,7001,285
2013-05-291,3151,3661,2911,340129,8001,340
2013-05-281,2541,3141,2511,286168,9001,286
2013-05-271,3391,3391,2831,283123,7001,283
2013-05-241,3551,3901,3091,349239,2001,349
2013-05-231,4701,5051,3721,372214,0001,372
2013-05-221,4621,4701,4191,440107,6001,440
2013-05-211,4491,4701,4301,459148,7001,459
2013-05-201,4551,4601,4351,451117,6001,451
2013-05-171,4451,4801,4311,456181,9001,456
2013-05-161,4861,4901,4251,441180,0001,441
2013-05-151,3951,5391,3571,496603,5001,496
2013-05-141,4081,4081,3441,351185,2001,351
2013-05-131,4001,4091,3741,394138,7001,394
2013-05-101,3541,3811,3541,370149,0001,370
2013-05-091,3461,3561,3291,334127,4001,334
2013-05-081,3101,3501,3061,335147,3001,335
2013-05-071,3101,3371,2851,303133,7001,303
2013-05-021,3171,3271,2821,284150,9001,284
2013-05-011,3361,3371,3081,317134,4001,317
2013-04-301,2981,3591,2881,357255,3001,357
2013-04-261,2901,2971,2751,289158,8001,289
2013-04-251,2251,2991,2241,293246,4001,293
2013-04-241,2151,2261,2021,22493,2001,224
2013-04-231,1861,2051,1791,193153,8001,193
2013-04-221,1801,1971,1601,189100,7001,189
2013-04-191,1501,1641,1321,158117,2001,158
2013-04-181,1481,1641,1401,149173,8001,149
2013-04-171,1121,1401,1121,140120,0001,140
2013-04-161,1001,1161,0951,108260,2001,108
2013-04-151,0601,1121,0601,107236,1001,107
2013-04-121,0551,0591,0471,05086,0001,050
2013-04-111,0541,0751,0541,06297,6001,062
2013-04-101,0661,0671,0401,050217,3001,050
2013-04-091,0591,0751,0531,063158,6001,063
2013-04-081,0501,0681,0301,058170,8001,058
2013-04-051,0491,0631,0231,033157,9001,033
2013-04-049901,0259901,025136,5001,025
2013-04-039831,0119831,008116,3001,008
2013-04-02981992963980175,700980
2013-04-011,0001,006980981144,100981
2013-03-291,0001,00799399569,000995
2013-03-281,0131,0199981,003132,2001,003
2013-03-271,0141,0231,0121,014107,4001,014
2013-03-261,0381,0381,0171,021156,9001,021
2013-03-251,0501,0521,0441,044139,8001,044
2013-03-221,0401,0481,0341,034150,3001,034
2013-03-211,0581,0731,0401,044112,6001,044
2013-03-191,0301,0581,0301,04094,3001,040
2013-03-181,0281,0451,0271,030139,1001,030
2013-03-151,0311,0501,0311,048153,5001,048
2013-03-141,0451,0511,0251,035141,7001,035
2013-03-131,0631,0631,0371,046132,0001,046
2013-03-121,0951,0951,0641,065122,4001,065
2013-03-111,0771,0961,0751,085149,7001,085
2013-03-081,0791,0931,0751,078233,5001,078
2013-03-071,0831,0861,0671,084126,7001,084
2013-03-061,0771,0891,0731,076130,9001,076
2013-03-051,1101,1221,0661,073191,5001,073
2013-03-041,0521,0981,0521,094215,1001,094
2013-03-011,0211,0511,0211,051179,2001,051
2013-02-281,0241,0341,0191,026128,8001,026
2013-02-279911,0209911,014208,1001,014
2013-02-26983998979991101,300991
2013-02-259941,016991998157,500998
2013-02-22992994965981101,300981
2013-02-21980996980992141,200992
2013-02-2098698897498173,600981
2013-02-1997098596197788,100977
2013-02-1895397295396983,600969
2013-02-15954963938953125,700953
2013-02-14974980957967104,500967
2013-02-131,0011,002966979191,900979
2013-02-121,0001,0199991,000206,3001,000
2013-02-08990995983990100,100990
2013-02-07986998982995204,000995
2013-02-06988999975989319,100989
2013-02-059901,004987990207,500990
2013-02-049981,001985994230,600994
2013-02-01990995981990304,500990
2013-01-31975980961971130,800971
2013-01-301,0091,015974981312,800981
2013-01-299331,0259321,004908,5001,004
2013-01-2894694792993093,300930
2013-01-25947952931937150,900937
2013-01-24941949929932167,400932
2013-01-23966976950954129,100954
2013-01-22954979940961142,100961
2013-01-21950961945953135,600953
2013-01-18957962928944234,300944
2013-01-17985988939949250,300949
2013-01-1699699697898375,900983
2013-01-151,0021,002987995137,800995
2013-01-11990994980987103,300987
2013-01-10995999969980151,600980
2013-01-099701,00196999589,800995
2013-01-081,0031,010971985114,200985
2013-01-071,0461,0471,0031,010120,1001,010
2013-01-041,0001,0389981,032153,6001,032

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