6986 双葉電子工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,5611,5831,5571,58259,9001,582
2018-12-271,5521,5651,5421,565104,8001,565
2018-12-261,4791,5181,4741,512106,1001,512
2018-12-251,4621,4791,4541,474140,0001,474
2018-12-211,5591,5611,5191,532160,6001,532
2018-12-201,6141,6141,5701,572149,7001,572
2018-12-191,6141,6241,6091,61777,0001,617
2018-12-181,6191,6401,6021,62283,2001,622
2018-12-171,6351,6411,6241,63464,8001,634
2018-12-141,6621,6621,6351,635101,5001,635
2018-12-131,6571,6711,6521,66899,2001,668
2018-12-121,6241,6431,6241,63687,2001,636
2018-12-111,6311,6421,6161,62485,0001,624
2018-12-101,6331,6351,6151,635127,4001,635
2018-12-071,7001,7001,6271,633322,4001,633
2018-12-061,7311,7311,7011,70791,6001,707
2018-12-051,7451,7501,7271,73392,7001,733
2018-12-041,7801,7961,7621,76380,1001,763
2018-12-031,7851,7861,7721,781104,9001,781
2018-11-301,7771,7891,7581,77987,3001,779
2018-11-291,7861,7921,7661,77071,6001,770
2018-11-281,7491,7781,7441,77888,4001,778
2018-11-271,7391,7451,7321,74468,9001,744
2018-11-261,7181,7331,7091,73154,9001,731
2018-11-221,7051,7191,7001,71072,8001,710
2018-11-211,7091,7201,7001,715121,4001,715
2018-11-201,7111,7241,7011,72445,3001,724
2018-11-191,7321,7361,7181,72749,3001,727
2018-11-161,7421,7421,7111,72184,9001,721
2018-11-151,7171,7321,7151,73250,2001,732
2018-11-141,7341,7451,7211,72484,2001,724
2018-11-131,7391,7391,7091,72896,0001,728
2018-11-121,7761,7801,7611,77769,0001,777
2018-11-091,7661,7941,7661,78170,6001,781
2018-11-081,7581,7711,7491,764115,9001,764
2018-11-071,7081,7431,6821,719166,8001,719
2018-11-061,7331,7531,7131,74886,3001,748
2018-11-051,7521,7601,7371,74059,9001,740
2018-11-021,7421,7641,7361,76179,0001,761
2018-11-011,7591,7741,7531,75766,0001,757
2018-10-311,7451,7671,7311,76276,7001,762
2018-10-301,6961,7331,6951,72398,4001,723
2018-10-291,7101,7251,6961,69666,9001,696
2018-10-261,7381,7381,6961,71098,6001,710
2018-10-251,7501,7521,7141,717131,2001,717
2018-10-241,7901,7981,7741,78965,1001,789
2018-10-231,8121,8141,7811,78186,0001,781
2018-10-221,8071,8221,7921,81570,2001,815
2018-10-191,8221,8221,8031,81769,9001,817
2018-10-181,8561,8561,8331,83568,7001,835
2018-10-171,8421,8601,8321,85479,2001,854
2018-10-161,8101,8251,8011,82278,4001,822
2018-10-151,8451,8451,8131,81597,8001,815
2018-10-121,8231,8521,8041,845126,4001,845
2018-10-111,8341,8441,8241,841247,5001,841
2018-10-101,9331,9361,9001,91299,2001,912
2018-10-091,9511,9611,9021,904146,4001,904
2018-10-051,9801,9801,9621,96280,4001,962
2018-10-041,9982,0041,9761,99173,5001,991
2018-10-032,0132,0231,9811,98171,9001,981
2018-10-022,0502,0502,0022,020109,5002,020
2018-10-012,0482,0542,0382,04250,7002,042
2018-09-282,0572,0682,0402,04651,8002,046
2018-09-272,0922,1132,0532,05480,0002,054
2018-09-262,0602,0952,0602,088103,7002,088
2018-09-252,0682,0742,0522,074135,7002,074
2018-09-212,0422,0692,0412,060144,1002,060
2018-09-202,0342,0342,0062,02487,3002,024
2018-09-192,0402,0502,0312,03283,0002,032
2018-09-182,0042,0311,9912,02672,2002,026
2018-09-141,9682,0131,9682,012106,1002,012
2018-09-131,9552,0081,9551,966109,1001,966
2018-09-122,0182,0181,9611,96367,2001,963
2018-09-112,0142,0191,9932,00890,3002,008
2018-09-102,0202,0402,0182,02362,4002,023
2018-09-072,0222,0312,0162,02267,7002,022
2018-09-062,0312,0502,0152,040141,2002,040
2018-09-052,0562,0632,0332,04675,3002,046
2018-09-042,0612,0692,0352,043122,0002,043
2018-09-032,0662,0672,0222,03763,8002,037
2018-08-312,0462,0692,0352,05772,0002,057
2018-08-302,0762,0882,0362,05093,0002,050
2018-08-292,0502,0692,0502,06792,4002,067
2018-08-282,0482,0652,0342,04695,0002,046
2018-08-272,0192,0472,0172,04175,2002,041
2018-08-241,9922,0131,9862,01066,1002,010
2018-08-231,9801,9881,9741,97642,5001,976
2018-08-221,9501,9781,9431,97851,3001,978
2018-08-211,9471,9511,9301,94150,0001,941
2018-08-201,9601,9721,9461,94774,1001,947
2018-08-171,9511,9591,9431,95874,5001,958
2018-08-161,9401,9561,9281,95055,8001,950
2018-08-151,9561,9631,9451,95860,0001,958
2018-08-141,9611,9671,9401,955103,9001,955
2018-08-131,9971,9971,9561,96173,8001,961
2018-08-102,0192,0191,9901,99788,0001,997
2018-08-092,0312,0352,0212,03049,3002,030
2018-08-082,0312,0472,0242,02867,8002,028
2018-08-072,0202,0522,0172,04742,9002,047
2018-08-062,0362,0562,0252,03571,4002,035
2018-08-032,0392,0392,0132,02860,1002,028
2018-08-022,0512,0652,0312,03674,3002,036
2018-08-012,0432,0512,0272,04569,6002,045
2018-07-312,0362,0502,0152,03993,7002,039
2018-07-302,0202,0372,0142,03553,3002,035
2018-07-272,0312,0382,0262,03440,5002,034
2018-07-262,0062,0302,0032,029108,0002,029
2018-07-251,9941,9941,9681,980124,0001,980
2018-07-242,0082,0101,9831,99061,0001,990
2018-07-231,9942,0091,9842,00362,3002,003
2018-07-202,0202,0201,9741,98876,5001,988
2018-07-192,0122,0252,0032,02036,4002,020
2018-07-181,9872,0171,9872,01269,3002,012
2018-07-171,9892,0081,9781,98574,6001,985
2018-07-131,9651,9831,9561,98356,5001,983
2018-07-121,9801,9801,9481,95236,5001,952
2018-07-111,9701,9801,9431,97475,9001,974
2018-07-101,9982,0031,9811,986102,3001,986
2018-07-091,9651,9891,9621,978115,3001,978
2018-07-061,9121,9431,9121,94171,5001,941
2018-07-051,9181,9311,9051,90998,1001,909
2018-07-041,9051,9261,9021,91986,4001,919
2018-07-031,9531,9531,9031,91694,4001,916
2018-07-021,9681,9861,9451,94791,5001,947
2018-06-291,9181,9451,9041,94279,9001,942
2018-06-281,9111,9221,8991,92269,7001,922
2018-06-271,9141,9421,9141,92973,9001,929
2018-06-261,9001,9141,8821,91493,6001,914
2018-06-251,9511,9511,9091,91151,3001,911
2018-06-221,9491,9501,9211,94859,1001,948
2018-06-211,9621,9821,9481,95045,8001,950
2018-06-201,9471,9651,9201,96084,1001,960
2018-06-191,9701,9831,9481,94876,5001,948
2018-06-182,0012,0091,9671,97688,7001,976
2018-06-152,0452,0452,0092,01164,5002,011
2018-06-142,0282,0372,0162,02475,1002,024
2018-06-132,0452,0472,0312,03453,4002,034
2018-06-122,0602,0702,0452,05065,1002,050
2018-06-112,0492,0592,0412,05154,5002,051
2018-06-082,0132,0542,0132,048109,0002,048
2018-06-072,0122,0322,0062,02173,3002,021
2018-06-061,9712,0191,9712,010110,9002,010
2018-06-051,9651,9791,9451,969107,5001,969
2018-06-041,9832,0121,9711,979106,8001,979
2018-06-011,9601,9901,9351,982125,5001,982
2018-05-311,9901,9961,9691,978143,3001,978
2018-05-302,0182,0181,9881,99582,4001,995
2018-05-292,0502,0622,0212,02861,8002,028
2018-05-282,0842,0862,0542,05560,6002,055
2018-05-252,1062,1252,0862,08656,2002,086
2018-05-242,1302,1332,0912,10285,0002,102
2018-05-232,1302,1362,1162,13068,6002,130
2018-05-222,1232,1352,1112,12343,8002,123
2018-05-212,1192,1212,0912,121100,2002,121
2018-05-182,1402,1402,1012,12261,0002,122
2018-05-172,1272,1282,1072,11854,8002,118
2018-05-162,1182,1402,1032,116133,4002,116
2018-05-152,1012,1282,0912,109211,4002,109
2018-05-142,1002,1262,0182,065449,7002,065
2018-05-112,2952,3042,2822,29092,5002,290
2018-05-102,2662,2802,2602,27432,0002,274
2018-05-092,2802,2972,2602,27347,6002,273
2018-05-082,2752,2992,2572,27771,1002,277
2018-05-072,2772,2772,2512,27331,7002,273
2018-05-022,2792,2832,2682,27723,4002,277
2018-05-012,2652,2822,2492,27744,3002,277
2018-04-272,2852,2852,2482,26757,7002,267
2018-04-262,2652,2922,2652,27290,4002,272
2018-04-252,2532,2612,2452,25363,8002,253
2018-04-242,2412,2592,2352,25367,9002,253
2018-04-232,2392,2542,2252,22548,4002,225
2018-04-202,2342,2502,2252,23753,4002,237
2018-04-192,2492,2632,2352,23587,9002,235
2018-04-182,2212,2432,2122,23850,8002,238
2018-04-172,2432,2522,2112,21266,3002,212
2018-04-162,2222,2442,2162,23933,1002,239
2018-04-132,2142,2462,2142,22846,0002,228
2018-04-122,2192,2282,1992,20666,6002,206
2018-04-112,2042,2182,1952,21255,9002,212
2018-04-102,1902,2132,1812,20855,4002,208
2018-04-092,1962,2052,1822,19551,5002,195
2018-04-062,2292,2292,1932,20165,2002,201
2018-04-052,2152,2242,1982,20869,6002,208
2018-04-042,2032,2102,1882,19846,9002,198
2018-04-032,1892,2172,1692,19868,0002,198
2018-03-302,1792,1962,1682,18176,5002,181
2018-03-292,2192,2202,1562,17568,6002,175
2018-03-282,1852,1952,1702,193110,1002,193
2018-03-272,2502,2662,2452,266162,0002,266
2018-03-262,2162,2172,1702,216108,0002,216
2018-03-232,2502,2512,1962,206120,1002,206
2018-03-222,2602,2832,2502,27182,9002,271
2018-03-202,2512,2652,2472,25972,4002,259
2018-03-192,2802,2972,2452,28375,4002,283
2018-03-162,3052,3102,2782,28382,5002,283
2018-03-152,2942,3072,2642,30549,3002,305
2018-03-142,2882,3062,2842,29266,8002,292
2018-03-132,2872,2882,2632,28854,4002,288
2018-03-122,2722,2772,2492,27568,6002,275
2018-03-092,2432,2592,2162,233164,7002,233
2018-03-082,2172,2342,2092,21998,5002,219
2018-03-072,1922,2142,1812,18762,0002,187
2018-03-062,2402,2502,2042,20666,7002,206
2018-03-052,2252,2312,1962,20580,9002,205
2018-03-022,2482,2482,2242,226100,0002,226
2018-03-012,3002,3002,2712,27772,0002,277
2018-02-282,3102,3332,3042,30587,5002,305
2018-02-272,3252,3292,3012,31283,9002,312
2018-02-262,2922,3242,2762,309108,4002,309
2018-02-232,2442,2862,2402,283121,5002,283
2018-02-222,2192,2392,1962,23480,9002,234
2018-02-212,2172,2292,1932,225133,8002,225
2018-02-202,2152,2162,1922,21449,9002,214
2018-02-192,1812,2122,1692,21261,2002,212
2018-02-162,1492,1582,1342,14962,1002,149
2018-02-152,1302,1522,1152,12396,6002,123
2018-02-142,1462,1642,0992,113149,9002,113
2018-02-132,2122,2172,1462,148131,4002,148
2018-02-092,1432,1722,1312,171202,0002,171
2018-02-082,2572,2962,1772,193445,3002,193
2018-02-072,3232,3602,2582,259227,1002,259
2018-02-062,2882,2942,2122,264211,9002,264
2018-02-052,3812,3932,3522,377138,8002,377
2018-02-022,4132,4262,3962,41680,6002,416
2018-02-012,4172,4312,4032,429110,2002,429
2018-01-312,4352,4512,4162,416150,2002,416
2018-01-302,4362,4562,4252,429174,6002,429
2018-01-292,4092,4472,4042,437163,7002,437
2018-01-262,3952,4272,3952,403123,6002,403
2018-01-252,3982,4012,3812,388112,4002,388
2018-01-242,4212,4212,3982,41699,4002,416
2018-01-232,4222,4232,4022,41681,5002,416
2018-01-222,4352,4392,4072,41394,0002,413
2018-01-192,4212,4342,4172,43360,3002,433
2018-01-182,4802,4802,4072,409222,4002,409
2018-01-172,4502,4712,4462,45974,4002,459
2018-01-162,4582,4662,4482,464142,8002,464
2018-01-152,4332,4532,4292,449136,9002,449
2018-01-122,4532,4582,4132,424241,7002,424
2018-01-112,4432,4632,4332,455130,0002,455
2018-01-102,4312,4692,4302,442359,3002,442
2018-01-092,4452,4452,4182,429143,4002,429
2018-01-052,4082,4322,4062,412122,0002,412
2018-01-042,3772,4042,3712,399225,5002,399

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