6986 双葉電子工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,6511,6611,6321,63652,5001,636
2015-12-291,6001,6381,5911,62771,9001,627
2015-12-281,5721,6091,5711,60061,3001,600
2015-12-251,6001,6051,5531,56078,7001,560
2015-12-241,6221,6311,5871,59256,6001,592
2015-12-221,6161,6561,6111,621111,0001,621
2015-12-211,6371,6411,5931,616133,0001,616
2015-12-181,6601,6891,6401,643188,6001,643
2015-12-171,6431,6591,6261,637158,7001,637
2015-12-161,5801,6121,5801,608141,4001,608
2015-12-151,6071,6151,5681,574152,4001,574
2015-12-141,6091,6181,5741,617157,7001,617
2015-12-111,6511,6671,6341,644189,0001,644
2015-12-101,6501,6801,6501,670136,3001,670
2015-12-091,6921,6961,6601,670178,5001,670
2015-12-081,7401,7441,7001,70469,7001,704
2015-12-071,7491,7551,7291,73363,5001,733
2015-12-041,7011,7161,6921,715111,5001,715
2015-12-031,7201,7291,6971,72572,2001,725
2015-12-021,7111,7241,7041,71598,3001,715
2015-12-011,6921,7091,6681,707155,0001,707
2015-11-301,6941,7231,6931,712201,8001,712
2015-11-271,7271,7271,6731,700166,6001,700
2015-11-261,7421,7931,7211,729268,0001,729
2015-11-251,7251,7321,6721,708205,7001,708
2015-11-241,7351,7461,7311,73568,5001,735
2015-11-201,7201,8191,7181,735207,7001,735
2015-11-191,6981,7091,6661,701148,2001,701
2015-11-181,6971,6981,6821,69486,0001,694
2015-11-171,6711,6921,6461,690101,1001,690
2015-11-161,6351,6481,6271,64048,3001,640
2015-11-131,6511,6621,6441,65050,1001,650
2015-11-121,6601,6791,6501,66794,5001,667
2015-11-111,6081,6771,5981,667182,4001,667
2015-11-101,5801,6081,5711,606223,0001,606
2015-11-091,6401,6401,5851,601393,5001,601
2015-11-061,6461,6951,6441,684208,5001,684
2015-11-051,6201,6451,6131,642148,2001,642
2015-11-041,5821,6441,5711,613327,8001,613
2015-11-021,5751,5791,5501,558165,3001,558
2015-10-301,5751,5871,5561,575154,9001,575
2015-10-291,5861,5881,5671,577253,0001,577
2015-10-281,5661,5801,5501,577188,0001,577
2015-10-271,6041,6071,5661,570224,1001,570
2015-10-261,6041,6051,5851,594198,0001,594
2015-10-231,6601,6631,5771,580499,0001,580
2015-10-221,6511,6751,6421,65487,8001,654
2015-10-211,6141,6701,6141,668111,1001,668
2015-10-201,6171,6271,5991,62277,9001,622
2015-10-191,6131,6371,5851,624149,2001,624
2015-10-161,6501,6631,6071,616120,9001,616
2015-10-151,6031,6441,6021,638189,6001,638
2015-10-141,6501,6531,5981,604256,4001,604
2015-10-131,6961,7131,6751,683248,6001,683
2015-10-091,6531,6821,6521,676167,9001,676
2015-10-081,6441,6491,6121,628135,8001,628
2015-10-071,6541,6721,6351,650198,8001,650
2015-10-061,6251,6621,6251,651150,6001,651
2015-10-051,5861,6121,5741,60066,8001,600
2015-10-021,5741,5861,5381,57679,5001,576
2015-10-011,5501,5831,5271,574127,4001,574
2015-09-301,5151,5571,5061,541140,9001,541
2015-09-291,5221,5231,4841,486253,7001,486
2015-09-281,5381,5531,5201,543125,0001,543
2015-09-251,5301,5451,5011,545129,2001,545
2015-09-241,5201,5381,4971,504199,9001,504
2015-09-181,5591,5671,5381,548136,2001,548
2015-09-171,5581,5921,5581,575109,8001,575
2015-09-161,5581,5801,5541,55873,9001,558
2015-09-151,5391,5911,5361,543168,0001,543
2015-09-141,5061,5531,5061,525166,3001,525
2015-09-111,5111,5331,5021,508327,3001,508
2015-09-101,5801,5951,5371,578112,9001,578
2015-09-091,5801,6201,5801,62070,5001,620
2015-09-081,5501,5891,5341,536106,1001,536
2015-09-071,5421,5741,5141,54693,4001,546
2015-09-041,6111,6141,5451,55798,2001,557
2015-09-031,6131,6291,5921,59876,2001,598
2015-09-021,5591,6571,5591,601232,2001,601
2015-09-011,6601,6671,5921,599151,7001,599
2015-08-311,6691,6811,6271,660132,3001,660
2015-08-281,6451,6881,6321,669138,9001,669
2015-08-271,6591,6591,5961,605253,2001,605
2015-08-261,5501,6261,5421,609257,7001,609
2015-08-251,5781,6381,5331,562338,1001,562
2015-08-241,6531,6871,6001,618450,5001,618
2015-08-211,7671,7981,7031,722433,0001,722
2015-08-201,8501,8701,8461,84774,7001,847
2015-08-191,9021,9171,8661,866118,6001,866
2015-08-181,9241,9341,9021,914121,6001,914
2015-08-171,9361,9431,9141,927158,3001,927
2015-08-141,9921,9951,9401,951114,6001,951
2015-08-131,9942,0541,9942,007100,0002,007
2015-08-121,9952,0431,9881,994125,3001,994
2015-08-112,0282,0401,9861,991127,4001,991
2015-08-102,0022,0091,9822,00496,1002,004
2015-08-071,9392,0561,9252,005267,5002,005
2015-08-062,1912,2312,1692,17996,5002,179
2015-08-052,1612,1692,1262,14166,1002,141
2015-08-042,1752,1872,1432,17575,9002,175
2015-08-032,2142,2172,1792,18645,9002,186
2015-07-312,1862,2092,1582,19691,2002,196
2015-07-302,1542,2012,1472,16577,3002,165
2015-07-292,1722,1742,1222,14470,4002,144
2015-07-282,1212,1872,1212,169111,9002,169
2015-07-272,1792,1992,1582,15981,8002,159
2015-07-242,1502,2002,1502,188105,5002,188
2015-07-232,1892,2162,1852,200139,3002,200
2015-07-222,1842,1882,1582,17172,9002,171
2015-07-212,1962,1982,1752,19851,4002,198
2015-07-172,1862,1912,1622,17840,4002,178
2015-07-162,2002,2002,1562,19664,5002,196
2015-07-152,1812,1872,1382,17574,1002,175
2015-07-142,1502,2242,1502,199163,9002,199
2015-07-132,1002,1132,0652,100112,4002,100
2015-07-102,1122,1302,0682,082140,3002,082
2015-07-092,0532,1202,0032,119192,8002,119
2015-07-082,2152,2202,1302,132174,5002,132
2015-07-072,2362,2712,2362,25291,5002,252
2015-07-062,2182,2522,2132,225100,8002,225
2015-07-032,2772,2912,2482,28469,2002,284
2015-07-022,2642,2902,2482,282142,3002,282
2015-07-012,2522,2612,2302,24559,8002,245
2015-06-302,2442,2462,2122,21878,2002,218
2015-06-292,2492,2722,2342,23485,7002,234
2015-06-262,3572,3612,3122,33975,6002,339
2015-06-252,3622,3722,3332,35088,9002,350
2015-06-242,3792,4052,3642,382168,6002,382
2015-06-232,2802,3642,2802,356142,1002,356
2015-06-222,3352,3502,2872,299151,1002,299
2015-06-192,2882,3872,2702,338312,0002,338
2015-06-182,2212,2902,2212,243191,0002,243
2015-06-172,2342,2432,1982,217142,9002,217
2015-06-162,2652,2742,2352,235129,4002,235
2015-06-152,2802,2912,2632,27577,4002,275
2015-06-122,2862,2952,2802,292113,6002,292
2015-06-112,2632,3042,2632,286102,6002,286
2015-06-102,2872,3042,2622,263101,9002,263
2015-06-092,3462,3502,2972,297141,2002,297
2015-06-082,3752,4172,3622,375117,1002,375
2015-06-052,3652,3852,3502,375150,5002,375
2015-06-042,3672,3942,3442,371118,3002,371
2015-06-032,3772,3982,3582,367183,7002,367
2015-06-022,4242,4242,3742,397164,5002,397
2015-06-012,4252,4262,4032,412102,6002,412
2015-05-292,4352,4452,4092,429132,9002,429
2015-05-282,4692,5182,4232,435221,4002,435
2015-05-272,3922,4602,3912,445214,1002,445
2015-05-262,4192,4482,3932,399279,7002,399
2015-05-252,3902,4662,3902,414321,0002,414
2015-05-222,3152,3962,2502,394435,5002,394
2015-05-212,2962,3202,2502,255253,6002,255
2015-05-202,2592,3082,2452,288255,2002,288
2015-05-192,2052,2652,2042,238206,8002,238
2015-05-182,1652,1972,1382,194233,7002,194
2015-05-152,1572,2282,1572,183228,0002,183
2015-05-142,1042,1242,0602,100160,3002,100
2015-05-132,0772,1562,0722,124201,8002,124
2015-05-122,0542,0882,0542,077115,5002,077
2015-05-112,0372,0742,0352,069133,4002,069
2015-05-081,9912,0191,9622,004193,4002,004
2015-05-071,9882,0261,9812,004102,3002,004
2015-05-012,0002,0071,9731,987120,4001,987
2015-04-302,0072,0251,9812,003161,6002,003
2015-04-282,0552,0622,0342,04684,0002,046
2015-04-272,0262,0592,0192,05263,8002,052
2015-04-242,0402,0432,0142,034128,0002,034
2015-04-232,0502,0872,0442,066145,4002,066
2015-04-222,0152,0501,9982,044150,7002,044
2015-04-211,9952,0051,9612,004199,9002,004
2015-04-201,9842,0121,9611,98986,4001,989
2015-04-172,0262,0442,0042,004114,8002,004
2015-04-162,0602,0642,0312,05481,7002,054
2015-04-152,0302,0792,0292,063154,4002,063
2015-04-142,0502,0722,0452,055112,4002,055
2015-04-132,0552,0742,0362,041112,0002,041
2015-04-102,0292,0762,0282,044209,6002,044
2015-04-092,0052,0392,0052,017191,0002,017
2015-04-082,0002,0201,9932,005192,3002,005
2015-04-071,9952,0121,9811,991276,5001,991
2015-04-061,9872,0111,9681,994321,4001,994
2015-04-031,9872,0121,9801,98794,0001,987
2015-04-021,9102,0051,9091,982156,3001,982
2015-04-011,9251,9461,8901,899203,1001,899
2015-03-311,9541,9721,9221,93586,2001,935
2015-03-301,9391,9391,9121,92772,9001,927
2015-03-271,9702,0011,9301,94095,7001,940
2015-03-261,9831,9961,9641,971130,0001,971
2015-03-252,0092,0291,9852,00081,8002,000
2015-03-242,0012,0201,9882,013120,4002,013
2015-03-232,0402,0551,9962,006213,2002,006
2015-03-202,0012,0411,9982,022259,4002,022
2015-03-192,0002,0081,9711,998144,1001,998
2015-03-181,9732,0101,9632,005126,5002,005
2015-03-172,0102,0131,9661,971181,2001,971
2015-03-161,9922,0141,9732,00278,1002,002
2015-03-131,9802,0041,9731,992150,1001,992
2015-03-121,9181,9751,9161,970140,4001,970
2015-03-111,9091,9311,8971,91876,0001,918
2015-03-101,9391,9591,8991,910113,2001,910
2015-03-091,9001,9401,8931,921147,1001,921
2015-03-061,8851,9031,8711,897119,5001,897
2015-03-051,9101,9291,8791,884164,7001,884
2015-03-041,9011,9181,8691,910132,5001,910
2015-03-031,9691,9761,8951,903151,2001,903
2015-03-021,9452,0141,9311,969247,5001,969
2015-02-271,9501,9521,9101,923135,3001,923
2015-02-261,9401,9551,9331,94590,2001,945
2015-02-251,9441,9511,9241,943107,5001,943
2015-02-241,9151,9591,9151,944187,0001,944
2015-02-231,9411,9501,9151,925109,3001,925
2015-02-201,9291,9421,9211,936122,0001,936
2015-02-191,9151,9261,8821,918227,6001,918
2015-02-181,9261,9261,8761,909141,8001,909
2015-02-171,8851,9271,8621,88691,0001,886
2015-02-161,9151,9261,8861,89589,4001,895
2015-02-131,9451,9511,8741,875165,7001,875
2015-02-121,9451,9731,9151,939308,4001,939
2015-02-101,9221,9351,9061,915242,7001,915
2015-02-091,9511,9871,8901,923219,8001,923
2015-02-061,9241,9251,8841,90294,3001,902
2015-02-051,9001,9001,8741,90062,1001,900
2015-02-041,9001,9191,8871,900108,2001,900
2015-02-031,9001,9031,8661,883152,9001,883
2015-02-021,9091,9161,8761,88471,6001,884
2015-01-301,9351,9621,8961,909120,3001,909
2015-01-291,9241,9341,8921,911116,2001,911
2015-01-281,9561,9801,9201,934180,4001,934
2015-01-271,9201,9881,9141,986197,6001,986
2015-01-261,9051,9221,8881,90281,9001,902
2015-01-231,9351,9411,8891,929140,6001,929
2015-01-221,8961,9051,8651,905100,1001,905
2015-01-211,9291,9301,8861,902288,8001,902
2015-01-201,8001,9501,7891,948383,9001,948
2015-01-191,7491,7791,7331,772108,4001,772
2015-01-161,7081,7501,6881,732129,2001,732
2015-01-151,6841,7241,6841,71764,1001,717
2015-01-141,7051,7231,6791,68575,1001,685
2015-01-131,7151,7221,7011,72079,6001,720
2015-01-091,7611,7951,7291,73967,8001,739
2015-01-081,7281,7541,7271,74958,8001,749
2015-01-071,7021,7331,7021,72561,9001,725
2015-01-061,7461,7461,7181,723103,6001,723
2015-01-051,7631,7841,7491,77551,9001,775

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