6986 双葉電子工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,958	1,965	1,945	1,962	82,600	1,962
2016-12-29	1,995	1,995	1,964	1,976	89,700	1,976
2016-12-28	1,971	2,017	1,967	2,005	101,300	2,005
2016-12-27	1,960	1,979	1,952	1,974	50,700	1,974
2016-12-26	1,957	1,975	1,957	1,967	43,600	1,967
2016-12-22	1,945	1,961	1,936	1,954	52,600	1,954
2016-12-21	1,965	1,970	1,939	1,945	83,500	1,945
2016-12-20	1,949	1,964	1,937	1,962	62,200	1,962
2016-12-19	1,960	1,960	1,944	1,956	63,600	1,956
2016-12-16	1,975	1,975	1,956	1,961	99,800	1,961
2016-12-15	1,945	1,963	1,945	1,954	116,800	1,954
2016-12-14	1,943	1,956	1,921	1,943	116,300	1,943
2016-12-13	1,903	1,940	1,895	1,939	131,700	1,939
2016-12-12	1,888	1,910	1,873	1,899	140,900	1,899
2016-12-09	1,840	1,865	1,840	1,864	135,800	1,864
2016-12-08	1,845	1,870	1,841	1,852	81,800	1,852
2016-12-07	1,815	1,839	1,810	1,835	85,500	1,835
2016-12-06	1,820	1,832	1,810	1,815	83,000	1,815
2016-12-05	1,802	1,815	1,793	1,807	62,000	1,807
2016-12-02	1,829	1,834	1,805	1,810	93,700	1,810
2016-12-01	1,813	1,850	1,805	1,829	174,000	1,829
2016-11-30	1,803	1,808	1,781	1,782	80,900	1,782
2016-11-29	1,803	1,821	1,792	1,801	132,100	1,801
2016-11-28	1,807	1,824	1,797	1,819	98,400	1,819
2016-11-25	1,790	1,818	1,789	1,808	110,700	1,808
2016-11-24	1,792	1,793	1,775	1,780	52,600	1,780
2016-11-22	1,780	1,805	1,761	1,766	162,700	1,766
2016-11-21	1,780	1,786	1,764	1,773	103,900	1,773
2016-11-18	1,734	1,777	1,733	1,774	193,700	1,774
2016-11-17	1,711	1,719	1,698	1,717	97,900	1,717
2016-11-16	1,700	1,731	1,700	1,726	162,100	1,726
2016-11-15	1,679	1,699	1,659	1,679	197,800	1,679
2016-11-14	1,658	1,686	1,620	1,647	262,600	1,647
2016-11-11	1,690	1,696	1,649	1,658	437,700	1,658
2016-11-10	1,700	1,746	1,695	1,730	168,100	1,730
2016-11-09	1,751	1,768	1,660	1,672	172,600	1,672
2016-11-08	1,760	1,766	1,745	1,752	83,400	1,752
2016-11-07	1,735	1,750	1,731	1,746	108,900	1,746
2016-11-04	1,700	1,724	1,692	1,719	133,400	1,719
2016-11-02	1,712	1,717	1,702	1,711	75,900	1,711
2016-11-01	1,716	1,725	1,702	1,725	80,000	1,725
2016-10-31	1,715	1,716	1,706	1,716	66,000	1,716
2016-10-28	1,702	1,715	1,693	1,711	96,100	1,711
2016-10-27	1,718	1,718	1,690	1,701	66,200	1,701
2016-10-26	1,717	1,730	1,699	1,711	100,500	1,711
2016-10-25	1,695	1,705	1,690	1,702	76,600	1,702
2016-10-24	1,680	1,695	1,668	1,682	105,900	1,682
2016-10-21	1,681	1,685	1,674	1,676	63,900	1,676
2016-10-20	1,681	1,687	1,671	1,681	74,100	1,681
2016-10-19	1,689	1,689	1,675	1,680	65,700	1,680
2016-10-17	1,666	1,679	1,661	1,677	69,100	1,677
2016-10-13	1,669	1,679	1,657	1,678	80,700	1,678
2016-10-12	1,667	1,681	1,659	1,663	77,500	1,663
2016-10-11	1,680	1,690	1,675	1,684	52,100	1,684
2016-10-07	1,677	1,687	1,667	1,680	53,800	1,680
2016-10-06	1,682	1,703	1,666	1,673	104,600	1,673
2016-10-05	1,655	1,674	1,645	1,673	152,600	1,673
2016-10-04	1,653	1,656	1,641	1,655	156,200	1,655
2016-10-03	1,645	1,658	1,636	1,646	145,100	1,646
2016-09-30	1,646	1,651	1,621	1,640	130,500	1,640
2016-09-29	1,680	1,682	1,663	1,669	126,300	1,669
2016-09-28	1,654	1,680	1,651	1,666	133,000	1,666
2016-09-27	1,635	1,690	1,625	1,684	162,200	1,684
2016-09-26	1,652	1,659	1,645	1,648	101,400	1,648
2016-09-23	1,648	1,654	1,625	1,651	109,400	1,651
2016-09-21	1,622	1,649	1,607	1,649	137,400	1,649
2016-09-20	1,622	1,642	1,619	1,622	69,900	1,622
2016-09-16	1,607	1,629	1,605	1,622	71,700	1,622
2016-09-15	1,614	1,614	1,575	1,593	136,300	1,593
2016-09-14	1,636	1,636	1,614	1,619	120,000	1,619
2016-09-13	1,666	1,669	1,650	1,652	87,300	1,652
2016-09-12	1,639	1,672	1,627	1,656	208,700	1,656
2016-09-09	1,652	1,660	1,650	1,656	94,300	1,656
2016-09-08	1,645	1,669	1,631	1,643	209,100	1,643
2016-09-07	1,578	1,647	1,575	1,642	295,600	1,642
2016-09-06	1,585	1,588	1,570	1,578	183,300	1,578
2016-09-05	1,569	1,596	1,567	1,579	193,900	1,579
2016-09-02	1,566	1,569	1,543	1,547	146,800	1,547
2016-09-01	1,560	1,564	1,546	1,562	130,000	1,562
2016-08-31	1,569	1,570	1,538	1,551	252,900	1,551
2016-08-30	1,570	1,577	1,546	1,553	169,500	1,553
2016-08-29	1,560	1,581	1,549	1,573	131,500	1,573
2016-08-26	1,580	1,580	1,530	1,538	228,300	1,538
2016-08-25	1,587	1,605	1,586	1,597	78,800	1,597
2016-08-24	1,593	1,607	1,578	1,582	58,200	1,582
2016-08-23	1,596	1,598	1,569	1,580	74,800	1,580
2016-08-22	1,590	1,610	1,589	1,601	53,400	1,601
2016-08-19	1,555	1,596	1,555	1,586	75,900	1,586
2016-08-18	1,564	1,585	1,550	1,556	134,800	1,556
2016-08-17	1,570	1,580	1,562	1,577	108,100	1,577
2016-08-16	1,598	1,637	1,580	1,580	187,200	1,580
2016-08-15	1,604	1,608	1,583	1,594	106,700	1,594
2016-08-12	1,607	1,612	1,582	1,590	214,000	1,590
2016-08-10	1,581	1,598	1,566	1,592	362,200	1,592
2016-08-09	1,581	1,588	1,547	1,574	399,400	1,574
2016-08-08	1,720	1,732	1,541	1,580	625,000	1,580
2016-08-05	1,826	1,851	1,814	1,818	116,500	1,818
2016-08-04	1,825	1,852	1,816	1,849	87,400	1,849
2016-08-03	1,814	1,821	1,782	1,808	114,500	1,808
2016-08-02	1,850	1,857	1,821	1,825	132,900	1,825
2016-08-01	1,915	1,915	1,860	1,868	126,200	1,868
2016-07-29	1,909	1,922	1,844	1,918	154,200	1,918
2016-07-28	1,937	1,949	1,912	1,915	71,100	1,915
2016-07-27	1,915	1,973	1,898	1,950	127,200	1,950
2016-07-26	1,907	1,938	1,867	1,875	61,700	1,875
2016-07-25	1,940	1,956	1,907	1,912	109,600	1,912
2016-07-22	1,893	1,941	1,887	1,930	113,900	1,930
2016-07-21	1,921	1,925	1,901	1,911	89,400	1,911
2016-07-20	1,900	1,900	1,866	1,881	91,000	1,881
2016-07-19	1,881	1,912	1,881	1,905	216,900	1,905
2016-07-15	1,895	1,910	1,854	1,861	163,200	1,861
2016-07-14	1,952	1,952	1,882	1,897	198,700	1,897
2016-07-13	2,020	2,025	1,946	1,952	74,300	1,952
2016-07-12	1,980	1,997	1,947	1,955	93,300	1,955
2016-07-11	1,870	1,929	1,870	1,917	77,300	1,917
2016-07-08	1,875	1,891	1,819	1,819	101,000	1,819
2016-07-07	1,890	1,918	1,868	1,877	101,600	1,877
2016-07-06	1,893	1,899	1,861	1,893	75,700	1,893
2016-07-05	1,946	1,946	1,910	1,928	72,800	1,928
2016-07-04	1,947	1,962	1,914	1,955	68,200	1,955
2016-07-01	1,954	1,971	1,932	1,958	51,200	1,958
2016-06-30	1,955	1,969	1,937	1,940	65,100	1,940
2016-06-29	1,925	1,945	1,888	1,921	103,500	1,921
2016-06-28	1,860	1,907	1,830	1,894	96,100	1,894
2016-06-27	1,898	1,925	1,859	1,890	79,100	1,890
2016-06-24	2,015	2,022	1,860	1,870	170,500	1,870
2016-06-23	1,962	1,992	1,942	1,991	69,300	1,991
2016-06-22	1,973	1,977	1,938	1,975	84,000	1,975
2016-06-21	1,962	1,991	1,932	1,984	101,200	1,984
2016-06-20	1,961	2,009	1,960	1,978	83,600	1,978
2016-06-17	1,918	1,939	1,904	1,922	126,500	1,922
2016-06-16	1,955	1,960	1,903	1,917	127,100	1,917
2016-06-15	1,920	1,973	1,917	1,961	67,400	1,961
2016-06-14	1,949	1,962	1,909	1,922	73,200	1,922
2016-06-13	1,973	1,980	1,959	1,961	108,900	1,961
2016-06-10	2,002	2,017	1,987	2,013	131,500	2,013
2016-06-09	2,029	2,042	2,004	2,016	92,100	2,016
2016-06-08	1,989	2,040	1,972	2,040	134,400	2,040
2016-06-07	2,009	2,009	1,966	1,989	109,200	1,989
2016-06-06	1,954	2,002	1,942	1,999	219,000	1,999
2016-06-03	1,960	1,992	1,960	1,970	85,400	1,970
2016-06-02	1,990	2,001	1,963	1,968	100,700	1,968
2016-06-01	2,000	2,035	1,993	2,003	98,500	2,003
2016-05-31	2,022	2,035	2,006	2,019	133,600	2,019
2016-05-30	2,000	2,119	1,992	2,024	440,900	2,024
2016-05-27	2,017	2,017	1,982	1,991	137,300	1,991
2016-05-26	2,089	2,089	2,012	2,017	150,500	2,017
2016-05-25	2,100	2,105	2,060	2,073	288,300	2,073
2016-05-24	2,030	2,084	2,007	2,069	275,600	2,069
2016-05-23	1,996	2,042	1,948	2,039	330,000	2,039
2016-05-20	1,993	2,094	1,992	2,015	425,800	2,015
2016-05-19	1,950	2,029	1,950	2,006	346,900	2,006
2016-05-18	1,925	1,975	1,906	1,963	457,700	1,963
2016-05-17	1,885	1,977	1,876	1,925	710,100	1,925
2016-05-16	1,781	1,909	1,727	1,858	743,800	1,858
2016-05-13	1,659	1,672	1,612	1,621	68,700	1,621
2016-05-12	1,632	1,661	1,625	1,659	68,400	1,659
2016-05-11	1,674	1,693	1,652	1,658	54,200	1,658
2016-05-10	1,603	1,653	1,594	1,649	90,000	1,649
2016-05-09	1,603	1,623	1,594	1,597	40,700	1,597
2016-05-06	1,605	1,652	1,591	1,603	98,100	1,603
2016-05-02	1,608	1,624	1,600	1,620	95,700	1,620
2016-04-28	1,721	1,739	1,657	1,683	137,000	1,683
2016-04-27	1,701	1,703	1,687	1,693	78,500	1,693
2016-04-26	1,726	1,726	1,680	1,695	46,400	1,695
2016-04-25	1,724	1,729	1,700	1,717	48,800	1,717
2016-04-22	1,701	1,717	1,673	1,717	149,700	1,717
2016-04-21	1,713	1,717	1,696	1,714	127,600	1,714
2016-04-20	1,687	1,717	1,679	1,686	146,300	1,686
2016-04-19	1,640	1,669	1,640	1,667	94,200	1,667
2016-04-18	1,582	1,611	1,572	1,600	77,800	1,600
2016-04-15	1,613	1,644	1,613	1,631	116,300	1,631
2016-04-14	1,622	1,647	1,622	1,647	132,200	1,647
2016-04-13	1,550	1,616	1,550	1,613	122,500	1,613
2016-04-12	1,498	1,547	1,491	1,544	97,200	1,544
2016-04-11	1,494	1,503	1,460	1,498	85,600	1,498
2016-04-08	1,436	1,508	1,419	1,490	168,800	1,490
2016-04-07	1,458	1,491	1,449	1,470	156,800	1,470
2016-04-06	1,456	1,483	1,437	1,458	115,800	1,458
2016-04-05	1,492	1,493	1,437	1,455	245,800	1,455
2016-04-04	1,503	1,533	1,488	1,506	109,100	1,506
2016-04-01	1,594	1,604	1,503	1,512	164,100	1,512
2016-03-31	1,601	1,629	1,593	1,594	110,800	1,594
2016-03-30	1,630	1,632	1,588	1,593	183,200	1,593
2016-03-29	1,604	1,629	1,591	1,628	97,500	1,628
2016-03-28	1,620	1,639	1,583	1,618	125,000	1,618
2016-03-25	1,599	1,614	1,589	1,603	62,400	1,603
2016-03-24	1,628	1,628	1,590	1,592	84,500	1,592
2016-03-23	1,659	1,667	1,619	1,628	160,100	1,628
2016-03-22	1,641	1,677	1,613	1,657	206,200	1,657
2016-03-18	1,608	1,645	1,602	1,623	119,300	1,623
2016-03-17	1,618	1,651	1,590	1,608	115,000	1,608
2016-03-16	1,610	1,636	1,602	1,618	85,800	1,618
2016-03-15	1,620	1,644	1,611	1,621	91,000	1,621
2016-03-14	1,606	1,627	1,596	1,626	71,400	1,626
2016-03-11	1,552	1,603	1,544	1,593	127,000	1,593
2016-03-10	1,571	1,597	1,551	1,582	94,700	1,582
2016-03-09	1,580	1,580	1,531	1,558	119,400	1,558
2016-03-08	1,576	1,602	1,548	1,593	122,300	1,593
2016-03-07	1,630	1,633	1,567	1,576	150,000	1,576
2016-03-04	1,603	1,630	1,591	1,615	130,600	1,615
2016-03-03	1,560	1,607	1,560	1,607	124,800	1,607
2016-03-02	1,489	1,570	1,489	1,564	143,700	1,564
2016-03-01	1,464	1,486	1,442	1,473	130,600	1,473
2016-02-29	1,468	1,538	1,461	1,466	225,500	1,466
2016-02-26	1,422	1,471	1,422	1,442	116,900	1,442
2016-02-25	1,386	1,424	1,382	1,422	172,500	1,422
2016-02-24	1,487	1,487	1,384	1,387	568,300	1,387
2016-02-23	1,512	1,559	1,512	1,539	183,100	1,539
2016-02-22	1,449	1,521	1,449	1,504	110,800	1,504
2016-02-19	1,476	1,476	1,444	1,459	78,600	1,459
2016-02-18	1,469	1,513	1,469	1,499	123,000	1,499
2016-02-17	1,425	1,473	1,425	1,439	143,800	1,439
2016-02-16	1,407	1,483	1,393	1,439	141,500	1,439
2016-02-15	1,373	1,427	1,334	1,419	175,700	1,419
2016-02-12	1,339	1,349	1,273	1,283	180,300	1,283
2016-02-10	1,400	1,419	1,350	1,369	143,400	1,369
2016-02-09	1,472	1,472	1,378	1,390	205,300	1,390
2016-02-08	1,440	1,543	1,440	1,530	172,700	1,530
2016-02-05	1,430	1,450	1,401	1,418	167,400	1,418
2016-02-04	1,460	1,481	1,453	1,454	47,300	1,454
2016-02-03	1,494	1,497	1,464	1,473	78,200	1,473
2016-02-02	1,542	1,548	1,525	1,530	76,900	1,530
2016-02-01	1,536	1,569	1,527	1,565	139,500	1,565
2016-01-29	1,466	1,525	1,457	1,510	116,200	1,510
2016-01-28	1,468	1,487	1,448	1,457	66,500	1,457
2016-01-27	1,471	1,487	1,457	1,485	66,000	1,485
2016-01-26	1,471	1,508	1,435	1,445	67,200	1,445
2016-01-25	1,509	1,532	1,488	1,510	75,100	1,510
2016-01-22	1,452	1,484	1,423	1,483	123,300	1,483
2016-01-21	1,422	1,487	1,402	1,402	159,000	1,402
2016-01-20	1,496	1,507	1,438	1,441	119,700	1,441
2016-01-19	1,472	1,506	1,472	1,497	67,500	1,497
2016-01-18	1,460	1,495	1,446	1,486	108,200	1,486
2016-01-15	1,552	1,576	1,495	1,507	149,400	1,507
2016-01-14	1,499	1,541	1,490	1,533	187,700	1,533
2016-01-13	1,467	1,544	1,467	1,539	191,000	1,539
2016-01-12	1,514	1,514	1,467	1,467	244,100	1,467
2016-01-08	1,550	1,587	1,525	1,550	196,000	1,550
2016-01-07	1,573	1,610	1,565	1,565	162,200	1,565
2016-01-06	1,612	1,635	1,577	1,588	236,000	1,588
2016-01-05	1,604	1,637	1,590	1,605	156,200	1,605
2016-01-04	1,633	1,666	1,602	1,605	84,900	1,605

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