6986 双葉電子工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,373	2,381	2,346	2,352	101,200	2,352
2017-12-28	2,375	2,387	2,368	2,371	92,300	2,371
2017-12-27	2,376	2,376	2,364	2,373	49,300	2,373
2017-12-26	2,368	2,372	2,357	2,361	44,000	2,361
2017-12-25	2,387	2,395	2,349	2,369	63,500	2,369
2017-12-22	2,345	2,367	2,332	2,366	105,300	2,366
2017-12-21	2,320	2,344	2,306	2,342	127,600	2,342
2017-12-20	2,333	2,339	2,307	2,323	119,300	2,323
2017-12-19	2,320	2,344	2,302	2,333	114,500	2,333
2017-12-18	2,353	2,354	2,317	2,318	75,500	2,318
2017-12-15	2,328	2,352	2,312	2,334	189,600	2,334
2017-12-14	2,320	2,328	2,299	2,313	83,200	2,313
2017-12-13	2,316	2,326	2,285	2,290	89,200	2,290
2017-12-12	2,310	2,313	2,297	2,300	63,500	2,300
2017-12-11	2,317	2,317	2,287	2,306	82,800	2,306
2017-12-08	2,277	2,314	2,276	2,304	192,600	2,304
2017-12-07	2,315	2,323	2,296	2,304	117,300	2,304
2017-12-06	2,328	2,331	2,291	2,299	131,800	2,299
2017-12-05	2,340	2,350	2,315	2,336	112,800	2,336
2017-12-04	2,349	2,372	2,339	2,345	111,000	2,345
2017-12-01	2,346	2,377	2,325	2,342	169,700	2,342
2017-11-30	2,357	2,359	2,318	2,337	202,400	2,337
2017-11-29	2,380	2,390	2,350	2,357	111,100	2,357
2017-11-28	2,385	2,389	2,368	2,375	168,800	2,375
2017-11-27	2,378	2,419	2,364	2,391	296,800	2,391
2017-11-24	2,343	2,344	2,310	2,312	66,300	2,312
2017-11-22	2,340	2,349	2,313	2,317	75,400	2,317
2017-11-21	2,300	2,318	2,292	2,302	149,400	2,302
2017-11-20	2,300	2,316	2,286	2,306	96,400	2,306
2017-11-17	2,345	2,365	2,325	2,327	118,800	2,327
2017-11-16	2,304	2,359	2,286	2,340	158,900	2,340
2017-11-15	2,375	2,384	2,304	2,304	180,300	2,304
2017-11-13	2,456	2,491	2,425	2,425	344,400	2,425
2017-11-10	2,477	2,515	2,466	2,479	225,800	2,479
2017-11-09	2,591	2,658	2,482	2,527	1,106,600	2,527
2017-11-08	2,270	2,284	2,243	2,283	92,200	2,283
2017-11-07	2,251	2,272	2,246	2,268	76,900	2,268
2017-11-06	2,260	2,281	2,248	2,257	99,200	2,257
2017-11-02	2,266	2,274	2,250	2,259	64,000	2,259
2017-11-01	2,249	2,271	2,241	2,268	83,000	2,268
2017-10-31	2,255	2,255	2,232	2,239	71,000	2,239
2017-10-30	2,255	2,264	2,242	2,251	126,700	2,251
2017-10-27	2,200	2,248	2,200	2,240	139,200	2,240
2017-10-26	2,174	2,188	2,174	2,185	77,500	2,185
2017-10-25	2,162	2,188	2,162	2,165	143,700	2,165
2017-10-24	2,133	2,153	2,125	2,151	95,600	2,151
2017-10-23	2,119	2,135	2,104	2,130	81,700	2,130
2017-10-20	2,092	2,104	2,083	2,098	62,600	2,098
2017-10-19	2,095	2,109	2,091	2,097	68,800	2,097
2017-10-18	2,098	2,098	2,079	2,091	56,600	2,091
2017-10-17	2,110	2,114	2,090	2,094	56,600	2,094
2017-10-16	2,101	2,108	2,093	2,097	64,100	2,097
2017-10-13	2,093	2,104	2,073	2,098	74,500	2,098
2017-10-12	2,100	2,108	2,091	2,096	41,000	2,096
2017-10-11	2,091	2,104	2,084	2,087	70,400	2,087
2017-10-10	2,083	2,094	2,080	2,090	57,200	2,090
2017-10-06	2,113	2,113	2,079	2,083	47,100	2,083
2017-10-05	2,114	2,114	2,090	2,101	51,700	2,101
2017-10-04	2,119	2,123	2,101	2,109	67,100	2,109
2017-10-03	2,138	2,138	2,108	2,113	63,500	2,113
2017-10-02	2,130	2,135	2,119	2,123	64,100	2,123
2017-09-29	2,140	2,144	2,113	2,124	47,900	2,124
2017-09-28	2,141	2,167	2,140	2,141	82,200	2,141
2017-09-27	2,106	2,131	2,106	2,125	73,000	2,125
2017-09-26	2,150	2,150	2,126	2,132	73,800	2,132
2017-09-25	2,124	2,159	2,114	2,143	102,000	2,143
2017-09-22	2,151	2,160	2,128	2,130	102,000	2,130
2017-09-21	2,145	2,167	2,145	2,148	82,400	2,148
2017-09-20	2,136	2,162	2,127	2,145	107,700	2,145
2017-09-19	2,138	2,149	2,101	2,123	121,300	2,123
2017-09-15	2,094	2,141	2,094	2,131	246,100	2,131
2017-09-14	2,090	2,109	2,084	2,092	133,100	2,092
2017-09-13	2,082	2,091	2,080	2,084	101,700	2,084
2017-09-12	2,056	2,079	2,049	2,075	117,800	2,075
2017-09-11	2,040	2,055	2,036	2,049	98,600	2,049
2017-09-08	1,990	2,010	1,982	2,007	115,400	2,007
2017-09-07	1,980	1,987	1,970	1,984	53,500	1,984
2017-09-06	1,961	1,975	1,951	1,972	60,300	1,972
2017-09-05	1,996	2,004	1,961	1,962	72,500	1,962
2017-09-04	2,040	2,042	1,991	1,993	81,600	1,993
2017-09-01	2,035	2,044	2,027	2,037	72,700	2,037
2017-08-31	2,047	2,047	2,031	2,034	54,000	2,034
2017-08-30	2,038	2,055	2,029	2,035	107,900	2,035
2017-08-29	2,020	2,034	2,013	2,034	96,000	2,034
2017-08-28	2,013	2,042	2,011	2,022	111,600	2,022
2017-08-25	1,968	2,014	1,965	1,999	163,000	1,999
2017-08-24	1,970	1,980	1,933	1,941	174,800	1,941
2017-08-23	1,997	2,009	1,984	1,991	98,300	1,991
2017-08-22	1,958	1,995	1,951	1,986	127,600	1,986
2017-08-21	1,953	1,963	1,936	1,962	55,800	1,962
2017-08-18	1,928	1,945	1,926	1,931	59,000	1,931
2017-08-17	1,930	1,953	1,930	1,951	48,300	1,951
2017-08-16	1,936	1,948	1,927	1,929	72,200	1,929
2017-08-15	1,958	1,962	1,935	1,944	68,600	1,944
2017-08-14	1,947	1,958	1,928	1,932	97,200	1,932
2017-08-10	1,947	1,972	1,944	1,952	105,100	1,952
2017-08-09	1,949	1,953	1,926	1,940	142,400	1,940
2017-08-08	1,931	1,949	1,921	1,938	165,900	1,938
2017-08-07	1,952	1,961	1,831	1,914	533,200	1,914
2017-08-04	2,043	2,043	2,011	2,022	113,600	2,022
2017-08-03	2,040	2,048	2,032	2,039	58,400	2,039
2017-08-02	2,023	2,045	2,014	2,040	51,400	2,040
2017-08-01	2,035	2,038	2,009	2,012	74,200	2,012
2017-07-31	2,039	2,045	2,022	2,023	56,500	2,023
2017-07-28	2,030	2,039	2,016	2,039	99,400	2,039
2017-07-27	2,041	2,047	2,032	2,036	57,200	2,036
2017-07-26	2,043	2,047	2,018	2,030	71,900	2,030
2017-07-25	2,067	2,068	2,035	2,037	46,600	2,037
2017-07-24	2,032	2,067	2,032	2,057	126,700	2,057
2017-07-21	2,023	2,038	2,023	2,037	69,800	2,037
2017-07-20	2,022	2,036	2,014	2,029	55,600	2,029
2017-07-19	2,022	2,025	2,006	2,012	75,500	2,012
2017-07-18	2,032	2,035	2,018	2,032	54,700	2,032
2017-07-14	2,024	2,036	2,024	2,032	51,600	2,032
2017-07-13	2,023	2,031	2,017	2,025	54,200	2,025
2017-07-12	2,030	2,038	2,013	2,018	58,500	2,018
2017-07-11	2,036	2,047	2,032	2,035	67,200	2,035
2017-07-10	2,044	2,047	2,023	2,026	86,800	2,026
2017-07-07	2,019	2,043	2,008	2,027	75,000	2,027
2017-07-06	2,040	2,042	2,023	2,032	123,000	2,032
2017-07-05	1,975	2,033	1,965	2,033	223,500	2,033
2017-07-04	1,988	1,988	1,974	1,980	112,300	1,980
2017-07-03	1,989	1,989	1,974	1,974	65,300	1,974
2017-06-30	1,971	1,975	1,957	1,970	102,800	1,970
2017-06-29	1,988	1,990	1,971	1,977	85,000	1,977
2017-06-28	1,988	1,988	1,962	1,963	116,100	1,963
2017-06-27	1,964	1,980	1,961	1,975	83,500	1,975
2017-06-26	1,970	1,984	1,960	1,962	87,300	1,962
2017-06-23	1,968	1,976	1,952	1,958	82,400	1,958
2017-06-22	1,959	1,977	1,957	1,967	100,100	1,967
2017-06-21	1,952	1,968	1,945	1,959	103,300	1,959
2017-06-20	1,968	1,971	1,958	1,958	99,800	1,958
2017-06-19	1,930	1,957	1,930	1,956	110,800	1,956
2017-06-16	1,947	1,951	1,921	1,933	138,600	1,933
2017-06-15	1,957	1,972	1,939	1,939	76,900	1,939
2017-06-14	1,970	1,984	1,957	1,957	118,800	1,957
2017-06-13	1,950	1,962	1,949	1,949	53,200	1,949
2017-06-12	1,957	1,963	1,950	1,955	63,500	1,955
2017-06-09	1,953	1,964	1,937	1,952	129,100	1,952
2017-06-08	1,964	1,971	1,951	1,952	78,500	1,952
2017-06-07	1,956	1,971	1,953	1,964	82,100	1,964
2017-06-06	1,986	1,990	1,959	1,959	88,300	1,959
2017-06-05	1,973	1,989	1,968	1,983	99,300	1,983
2017-06-02	1,949	1,974	1,949	1,973	116,400	1,973
2017-06-01	1,923	1,942	1,922	1,940	94,200	1,940
2017-05-31	1,915	1,924	1,910	1,914	98,700	1,914
2017-05-30	1,908	1,923	1,904	1,918	85,200	1,918
2017-05-29	1,916	1,923	1,908	1,910	73,600	1,910
2017-05-26	1,932	1,932	1,911	1,915	95,400	1,915
2017-05-25	1,909	1,939	1,907	1,930	118,300	1,930
2017-05-24	1,917	1,917	1,892	1,895	103,600	1,895
2017-05-23	1,923	1,924	1,895	1,899	92,600	1,899
2017-05-22	1,922	1,928	1,907	1,912	109,700	1,912
2017-05-19	1,920	1,920	1,891	1,909	154,800	1,909
2017-05-18	1,932	1,945	1,915	1,917	122,400	1,917
2017-05-17	1,968	1,974	1,952	1,958	80,500	1,958
2017-05-16	2,004	2,011	1,978	1,986	114,300	1,986
2017-05-15	2,008	2,030	1,988	1,994	168,400	1,994
2017-05-12	2,041	2,057	2,037	2,054	55,500	2,054
2017-05-11	2,065	2,073	2,056	2,065	78,100	2,065
2017-05-10	2,071	2,081	2,063	2,065	104,900	2,065
2017-05-09	2,072	2,075	2,058	2,067	66,000	2,067
2017-05-08	2,050	2,077	2,041	2,073	155,800	2,073
2017-05-02	2,015	2,031	2,015	2,023	77,100	2,023
2017-05-01	1,996	2,020	1,996	2,017	59,100	2,017
2017-04-28	2,000	2,014	1,994	2,001	84,300	2,001
2017-04-27	1,982	2,009	1,979	2,005	92,000	2,005
2017-04-26	1,986	1,994	1,975	1,993	96,700	1,993
2017-04-25	1,951	1,964	1,934	1,961	85,800	1,961
2017-04-24	1,948	1,948	1,927	1,937	57,400	1,937
2017-04-21	1,899	1,928	1,889	1,923	87,600	1,923
2017-04-20	1,880	1,894	1,862	1,880	62,500	1,880
2017-04-19	1,878	1,890	1,863	1,884	99,800	1,884
2017-04-18	1,903	1,906	1,880	1,884	44,300	1,884
2017-04-17	1,857	1,877	1,857	1,873	54,000	1,873
2017-04-14	1,856	1,877	1,856	1,861	64,800	1,861
2017-04-13	1,866	1,886	1,858	1,877	81,200	1,877
2017-04-12	1,902	1,909	1,891	1,891	103,200	1,891
2017-04-11	1,942	1,943	1,922	1,927	47,200	1,927
2017-04-10	1,959	1,961	1,940	1,946	69,700	1,946
2017-04-07	1,940	1,945	1,919	1,933	109,400	1,933
2017-04-06	1,947	1,948	1,910	1,913	114,300	1,913
2017-04-05	1,956	1,976	1,943	1,954	110,000	1,954
2017-04-04	1,975	1,983	1,952	1,960	142,400	1,960
2017-04-03	1,988	1,990	1,967	1,975	79,700	1,975
2017-03-31	1,990	2,002	1,962	1,962	94,600	1,962
2017-03-30	1,997	2,013	1,982	1,984	106,100	1,984
2017-03-29	1,974	2,010	1,973	1,997	233,300	1,997
2017-03-28	2,069	2,098	2,067	2,098	328,100	2,098
2017-03-27	2,080	2,082	2,058	2,068	180,800	2,068
2017-03-24	2,074	2,090	2,068	2,083	138,000	2,083
2017-03-23	2,069	2,080	2,062	2,076	103,300	2,076
2017-03-22	2,080	2,100	2,069	2,071	186,800	2,071
2017-03-21	2,115	2,115	2,094	2,105	125,400	2,105
2017-03-17	2,104	2,115	2,099	2,115	123,100	2,115
2017-03-16	2,085	2,103	2,072	2,103	121,300	2,103
2017-03-15	2,101	2,102	2,085	2,086	84,500	2,086
2017-03-14	2,100	2,101	2,083	2,096	117,000	2,096
2017-03-13	2,102	2,109	2,090	2,095	126,900	2,095
2017-03-10	2,100	2,106	2,078	2,092	193,200	2,092
2017-03-09	2,069	2,086	2,060	2,080	133,700	2,080
2017-03-08	2,059	2,068	2,048	2,066	84,000	2,066
2017-03-07	2,060	2,070	2,046	2,059	88,200	2,059
2017-03-06	2,053	2,072	2,050	2,056	96,600	2,056
2017-03-03	2,055	2,060	2,038	2,051	179,600	2,051
2017-03-02	2,059	2,080	2,042	2,055	261,300	2,055
2017-03-01	2,030	2,049	2,010	2,049	127,000	2,049
2017-02-28	2,023	2,058	2,020	2,031	86,400	2,031
2017-02-27	2,027	2,039	2,016	2,023	107,200	2,023
2017-02-24	2,067	2,068	2,049	2,053	91,200	2,053
2017-02-23	2,040	2,062	2,036	2,061	119,300	2,061
2017-02-22	2,043	2,043	2,018	2,030	123,600	2,030
2017-02-21	2,023	2,043	2,014	2,041	71,200	2,041
2017-02-20	2,003	2,019	1,998	2,018	65,200	2,018
2017-02-17	2,011	2,014	1,998	2,013	73,800	2,013
2017-02-16	2,019	2,022	1,986	2,017	131,500	2,017
2017-02-15	2,017	2,018	2,000	2,010	69,000	2,010
2017-02-14	1,986	2,010	1,986	1,993	171,400	1,993
2017-02-13	1,949	1,980	1,940	1,973	113,100	1,973
2017-02-10	1,921	1,940	1,915	1,932	120,200	1,932
2017-02-09	1,911	1,921	1,885	1,892	284,800	1,892
2017-02-08	1,945	1,966	1,913	1,966	63,700	1,966
2017-02-07	1,967	1,967	1,945	1,949	43,400	1,949
2017-02-06	1,961	1,975	1,953	1,967	47,100	1,967
2017-02-03	1,952	1,965	1,935	1,951	79,400	1,951
2017-02-02	1,993	1,993	1,946	1,951	69,400	1,951
2017-02-01	1,960	1,981	1,951	1,978	47,700	1,978
2017-01-31	1,980	1,980	1,956	1,970	72,100	1,970
2017-01-30	1,983	1,994	1,970	1,989	87,200	1,989
2017-01-27	1,995	2,003	1,973	1,982	96,800	1,982
2017-01-26	1,971	1,982	1,960	1,975	80,200	1,975
2017-01-25	1,940	1,962	1,940	1,957	73,100	1,957
2017-01-24	1,938	1,944	1,928	1,936	49,500	1,936
2017-01-23	1,950	1,955	1,938	1,938	71,200	1,938
2017-01-20	1,950	1,967	1,940	1,955	74,500	1,955
2017-01-19	1,950	1,965	1,941	1,949	77,400	1,949
2017-01-18	1,924	1,934	1,903	1,926	76,800	1,926
2017-01-17	1,968	1,971	1,934	1,934	64,000	1,934
2017-01-16	1,975	1,984	1,961	1,965	55,100	1,965
2017-01-13	1,977	1,989	1,976	1,986	47,700	1,986
2017-01-12	2,001	2,006	1,971	1,989	88,500	1,989
2017-01-11	2,000	2,024	2,000	2,010	55,400	2,010
2017-01-10	1,994	2,003	1,982	1,992	61,200	1,992
2017-01-06	1,983	2,003	1,978	2,000	84,000	2,000
2017-01-05	2,000	2,006	1,989	1,994	66,500	1,994
2017-01-04	1,964	1,994	1,964	1,994	73,500	1,994

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