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
2018-12-28	1,561	1,583	1,557	1,582	59,900	1,582
2018-12-27	1,552	1,565	1,542	1,565	104,800	1,565
2018-12-26	1,479	1,518	1,474	1,512	106,100	1,512
2018-12-25	1,462	1,479	1,454	1,474	140,000	1,474
2018-12-21	1,559	1,561	1,519	1,532	160,600	1,532
2018-12-20	1,614	1,614	1,570	1,572	149,700	1,572
2018-12-19	1,614	1,624	1,609	1,617	77,000	1,617
2018-12-18	1,619	1,640	1,602	1,622	83,200	1,622
2018-12-17	1,635	1,641	1,624	1,634	64,800	1,634
2018-12-14	1,662	1,662	1,635	1,635	101,500	1,635
2018-12-13	1,657	1,671	1,652	1,668	99,200	1,668
2018-12-12	1,624	1,643	1,624	1,636	87,200	1,636
2018-12-11	1,631	1,642	1,616	1,624	85,000	1,624
2018-12-10	1,633	1,635	1,615	1,635	127,400	1,635
2018-12-07	1,700	1,700	1,627	1,633	322,400	1,633
2018-12-06	1,731	1,731	1,701	1,707	91,600	1,707
2018-12-05	1,745	1,750	1,727	1,733	92,700	1,733
2018-12-04	1,780	1,796	1,762	1,763	80,100	1,763
2018-12-03	1,785	1,786	1,772	1,781	104,900	1,781
2018-11-30	1,777	1,789	1,758	1,779	87,300	1,779
2018-11-29	1,786	1,792	1,766	1,770	71,600	1,770
2018-11-28	1,749	1,778	1,744	1,778	88,400	1,778
2018-11-27	1,739	1,745	1,732	1,744	68,900	1,744
2018-11-26	1,718	1,733	1,709	1,731	54,900	1,731
2018-11-22	1,705	1,719	1,700	1,710	72,800	1,710
2018-11-21	1,709	1,720	1,700	1,715	121,400	1,715
2018-11-20	1,711	1,724	1,701	1,724	45,300	1,724
2018-11-19	1,732	1,736	1,718	1,727	49,300	1,727
2018-11-16	1,742	1,742	1,711	1,721	84,900	1,721
2018-11-15	1,717	1,732	1,715	1,732	50,200	1,732
2018-11-14	1,734	1,745	1,721	1,724	84,200	1,724
2018-11-13	1,739	1,739	1,709	1,728	96,000	1,728
2018-11-12	1,776	1,780	1,761	1,777	69,000	1,777
2018-11-09	1,766	1,794	1,766	1,781	70,600	1,781
2018-11-08	1,758	1,771	1,749	1,764	115,900	1,764
2018-11-07	1,708	1,743	1,682	1,719	166,800	1,719
2018-11-06	1,733	1,753	1,713	1,748	86,300	1,748
2018-11-05	1,752	1,760	1,737	1,740	59,900	1,740
2018-11-02	1,742	1,764	1,736	1,761	79,000	1,761
2018-11-01	1,759	1,774	1,753	1,757	66,000	1,757
2018-10-31	1,745	1,767	1,731	1,762	76,700	1,762
2018-10-30	1,696	1,733	1,695	1,723	98,400	1,723
2018-10-29	1,710	1,725	1,696	1,696	66,900	1,696
2018-10-26	1,738	1,738	1,696	1,710	98,600	1,710
2018-10-25	1,750	1,752	1,714	1,717	131,200	1,717
2018-10-24	1,790	1,798	1,774	1,789	65,100	1,789
2018-10-23	1,812	1,814	1,781	1,781	86,000	1,781
2018-10-22	1,807	1,822	1,792	1,815	70,200	1,815
2018-10-19	1,822	1,822	1,803	1,817	69,900	1,817
2018-10-18	1,856	1,856	1,833	1,835	68,700	1,835
2018-10-17	1,842	1,860	1,832	1,854	79,200	1,854
2018-10-16	1,810	1,825	1,801	1,822	78,400	1,822
2018-10-15	1,845	1,845	1,813	1,815	97,800	1,815
2018-10-12	1,823	1,852	1,804	1,845	126,400	1,845
2018-10-11	1,834	1,844	1,824	1,841	247,500	1,841
2018-10-10	1,933	1,936	1,900	1,912	99,200	1,912
2018-10-09	1,951	1,961	1,902	1,904	146,400	1,904
2018-10-05	1,980	1,980	1,962	1,962	80,400	1,962
2018-10-04	1,998	2,004	1,976	1,991	73,500	1,991
2018-10-03	2,013	2,023	1,981	1,981	71,900	1,981
2018-10-02	2,050	2,050	2,002	2,020	109,500	2,020
2018-10-01	2,048	2,054	2,038	2,042	50,700	2,042
2018-09-28	2,057	2,068	2,040	2,046	51,800	2,046
2018-09-27	2,092	2,113	2,053	2,054	80,000	2,054
2018-09-26	2,060	2,095	2,060	2,088	103,700	2,088
2018-09-25	2,068	2,074	2,052	2,074	135,700	2,074
2018-09-21	2,042	2,069	2,041	2,060	144,100	2,060
2018-09-20	2,034	2,034	2,006	2,024	87,300	2,024
2018-09-19	2,040	2,050	2,031	2,032	83,000	2,032
2018-09-18	2,004	2,031	1,991	2,026	72,200	2,026
2018-09-14	1,968	2,013	1,968	2,012	106,100	2,012
2018-09-13	1,955	2,008	1,955	1,966	109,100	1,966
2018-09-12	2,018	2,018	1,961	1,963	67,200	1,963
2018-09-11	2,014	2,019	1,993	2,008	90,300	2,008
2018-09-10	2,020	2,040	2,018	2,023	62,400	2,023
2018-09-07	2,022	2,031	2,016	2,022	67,700	2,022
2018-09-06	2,031	2,050	2,015	2,040	141,200	2,040
2018-09-05	2,056	2,063	2,033	2,046	75,300	2,046
2018-09-04	2,061	2,069	2,035	2,043	122,000	2,043
2018-09-03	2,066	2,067	2,022	2,037	63,800	2,037
2018-08-31	2,046	2,069	2,035	2,057	72,000	2,057
2018-08-30	2,076	2,088	2,036	2,050	93,000	2,050
2018-08-29	2,050	2,069	2,050	2,067	92,400	2,067
2018-08-28	2,048	2,065	2,034	2,046	95,000	2,046
2018-08-27	2,019	2,047	2,017	2,041	75,200	2,041
2018-08-24	1,992	2,013	1,986	2,010	66,100	2,010
2018-08-23	1,980	1,988	1,974	1,976	42,500	1,976
2018-08-22	1,950	1,978	1,943	1,978	51,300	1,978
2018-08-21	1,947	1,951	1,930	1,941	50,000	1,941
2018-08-20	1,960	1,972	1,946	1,947	74,100	1,947
2018-08-17	1,951	1,959	1,943	1,958	74,500	1,958
2018-08-16	1,940	1,956	1,928	1,950	55,800	1,950
2018-08-15	1,956	1,963	1,945	1,958	60,000	1,958
2018-08-14	1,961	1,967	1,940	1,955	103,900	1,955
2018-08-13	1,997	1,997	1,956	1,961	73,800	1,961
2018-08-10	2,019	2,019	1,990	1,997	88,000	1,997
2018-08-09	2,031	2,035	2,021	2,030	49,300	2,030
2018-08-08	2,031	2,047	2,024	2,028	67,800	2,028
2018-08-07	2,020	2,052	2,017	2,047	42,900	2,047
2018-08-06	2,036	2,056	2,025	2,035	71,400	2,035
2018-08-03	2,039	2,039	2,013	2,028	60,100	2,028
2018-08-02	2,051	2,065	2,031	2,036	74,300	2,036
2018-08-01	2,043	2,051	2,027	2,045	69,600	2,045
2018-07-31	2,036	2,050	2,015	2,039	93,700	2,039
2018-07-30	2,020	2,037	2,014	2,035	53,300	2,035
2018-07-27	2,031	2,038	2,026	2,034	40,500	2,034
2018-07-26	2,006	2,030	2,003	2,029	108,000	2,029
2018-07-25	1,994	1,994	1,968	1,980	124,000	1,980
2018-07-24	2,008	2,010	1,983	1,990	61,000	1,990
2018-07-23	1,994	2,009	1,984	2,003	62,300	2,003
2018-07-20	2,020	2,020	1,974	1,988	76,500	1,988
2018-07-19	2,012	2,025	2,003	2,020	36,400	2,020
2018-07-18	1,987	2,017	1,987	2,012	69,300	2,012
2018-07-17	1,989	2,008	1,978	1,985	74,600	1,985
2018-07-13	1,965	1,983	1,956	1,983	56,500	1,983
2018-07-12	1,980	1,980	1,948	1,952	36,500	1,952
2018-07-11	1,970	1,980	1,943	1,974	75,900	1,974
2018-07-10	1,998	2,003	1,981	1,986	102,300	1,986
2018-07-09	1,965	1,989	1,962	1,978	115,300	1,978
2018-07-06	1,912	1,943	1,912	1,941	71,500	1,941
2018-07-05	1,918	1,931	1,905	1,909	98,100	1,909
2018-07-04	1,905	1,926	1,902	1,919	86,400	1,919
2018-07-03	1,953	1,953	1,903	1,916	94,400	1,916
2018-07-02	1,968	1,986	1,945	1,947	91,500	1,947
2018-06-29	1,918	1,945	1,904	1,942	79,900	1,942
2018-06-28	1,911	1,922	1,899	1,922	69,700	1,922
2018-06-27	1,914	1,942	1,914	1,929	73,900	1,929
2018-06-26	1,900	1,914	1,882	1,914	93,600	1,914
2018-06-25	1,951	1,951	1,909	1,911	51,300	1,911
2018-06-22	1,949	1,950	1,921	1,948	59,100	1,948
2018-06-21	1,962	1,982	1,948	1,950	45,800	1,950
2018-06-20	1,947	1,965	1,920	1,960	84,100	1,960
2018-06-19	1,970	1,983	1,948	1,948	76,500	1,948
2018-06-18	2,001	2,009	1,967	1,976	88,700	1,976
2018-06-15	2,045	2,045	2,009	2,011	64,500	2,011
2018-06-14	2,028	2,037	2,016	2,024	75,100	2,024
2018-06-13	2,045	2,047	2,031	2,034	53,400	2,034
2018-06-12	2,060	2,070	2,045	2,050	65,100	2,050
2018-06-11	2,049	2,059	2,041	2,051	54,500	2,051
2018-06-08	2,013	2,054	2,013	2,048	109,000	2,048
2018-06-07	2,012	2,032	2,006	2,021	73,300	2,021
2018-06-06	1,971	2,019	1,971	2,010	110,900	2,010
2018-06-05	1,965	1,979	1,945	1,969	107,500	1,969
2018-06-04	1,983	2,012	1,971	1,979	106,800	1,979
2018-06-01	1,960	1,990	1,935	1,982	125,500	1,982
2018-05-31	1,990	1,996	1,969	1,978	143,300	1,978
2018-05-30	2,018	2,018	1,988	1,995	82,400	1,995
2018-05-29	2,050	2,062	2,021	2,028	61,800	2,028
2018-05-28	2,084	2,086	2,054	2,055	60,600	2,055
2018-05-25	2,106	2,125	2,086	2,086	56,200	2,086
2018-05-24	2,130	2,133	2,091	2,102	85,000	2,102
2018-05-23	2,130	2,136	2,116	2,130	68,600	2,130
2018-05-22	2,123	2,135	2,111	2,123	43,800	2,123
2018-05-21	2,119	2,121	2,091	2,121	100,200	2,121
2018-05-18	2,140	2,140	2,101	2,122	61,000	2,122
2018-05-17	2,127	2,128	2,107	2,118	54,800	2,118
2018-05-16	2,118	2,140	2,103	2,116	133,400	2,116
2018-05-15	2,101	2,128	2,091	2,109	211,400	2,109
2018-05-14	2,100	2,126	2,018	2,065	449,700	2,065
2018-05-11	2,295	2,304	2,282	2,290	92,500	2,290
2018-05-10	2,266	2,280	2,260	2,274	32,000	2,274
2018-05-09	2,280	2,297	2,260	2,273	47,600	2,273
2018-05-08	2,275	2,299	2,257	2,277	71,100	2,277
2018-05-07	2,277	2,277	2,251	2,273	31,700	2,273
2018-05-02	2,279	2,283	2,268	2,277	23,400	2,277
2018-05-01	2,265	2,282	2,249	2,277	44,300	2,277
2018-04-27	2,285	2,285	2,248	2,267	57,700	2,267
2018-04-26	2,265	2,292	2,265	2,272	90,400	2,272
2018-04-25	2,253	2,261	2,245	2,253	63,800	2,253
2018-04-24	2,241	2,259	2,235	2,253	67,900	2,253
2018-04-23	2,239	2,254	2,225	2,225	48,400	2,225
2018-04-20	2,234	2,250	2,225	2,237	53,400	2,237
2018-04-19	2,249	2,263	2,235	2,235	87,900	2,235
2018-04-18	2,221	2,243	2,212	2,238	50,800	2,238
2018-04-17	2,243	2,252	2,211	2,212	66,300	2,212
2018-04-16	2,222	2,244	2,216	2,239	33,100	2,239
2018-04-13	2,214	2,246	2,214	2,228	46,000	2,228
2018-04-12	2,219	2,228	2,199	2,206	66,600	2,206
2018-04-11	2,204	2,218	2,195	2,212	55,900	2,212
2018-04-10	2,190	2,213	2,181	2,208	55,400	2,208
2018-04-09	2,196	2,205	2,182	2,195	51,500	2,195
2018-04-06	2,229	2,229	2,193	2,201	65,200	2,201
2018-04-05	2,215	2,224	2,198	2,208	69,600	2,208
2018-04-04	2,203	2,210	2,188	2,198	46,900	2,198
2018-04-03	2,189	2,217	2,169	2,198	68,000	2,198
2018-03-30	2,179	2,196	2,168	2,181	76,500	2,181
2018-03-29	2,219	2,220	2,156	2,175	68,600	2,175
2018-03-28	2,185	2,195	2,170	2,193	110,100	2,193
2018-03-27	2,250	2,266	2,245	2,266	162,000	2,266
2018-03-26	2,216	2,217	2,170	2,216	108,000	2,216
2018-03-23	2,250	2,251	2,196	2,206	120,100	2,206
2018-03-22	2,260	2,283	2,250	2,271	82,900	2,271
2018-03-20	2,251	2,265	2,247	2,259	72,400	2,259
2018-03-19	2,280	2,297	2,245	2,283	75,400	2,283
2018-03-16	2,305	2,310	2,278	2,283	82,500	2,283
2018-03-15	2,294	2,307	2,264	2,305	49,300	2,305
2018-03-14	2,288	2,306	2,284	2,292	66,800	2,292
2018-03-13	2,287	2,288	2,263	2,288	54,400	2,288
2018-03-12	2,272	2,277	2,249	2,275	68,600	2,275
2018-03-09	2,243	2,259	2,216	2,233	164,700	2,233
2018-03-08	2,217	2,234	2,209	2,219	98,500	2,219
2018-03-07	2,192	2,214	2,181	2,187	62,000	2,187
2018-03-06	2,240	2,250	2,204	2,206	66,700	2,206
2018-03-05	2,225	2,231	2,196	2,205	80,900	2,205
2018-03-02	2,248	2,248	2,224	2,226	100,000	2,226
2018-03-01	2,300	2,300	2,271	2,277	72,000	2,277
2018-02-28	2,310	2,333	2,304	2,305	87,500	2,305
2018-02-27	2,325	2,329	2,301	2,312	83,900	2,312
2018-02-26	2,292	2,324	2,276	2,309	108,400	2,309
2018-02-23	2,244	2,286	2,240	2,283	121,500	2,283
2018-02-22	2,219	2,239	2,196	2,234	80,900	2,234
2018-02-21	2,217	2,229	2,193	2,225	133,800	2,225
2018-02-20	2,215	2,216	2,192	2,214	49,900	2,214
2018-02-19	2,181	2,212	2,169	2,212	61,200	2,212
2018-02-16	2,149	2,158	2,134	2,149	62,100	2,149
2018-02-15	2,130	2,152	2,115	2,123	96,600	2,123
2018-02-14	2,146	2,164	2,099	2,113	149,900	2,113
2018-02-13	2,212	2,217	2,146	2,148	131,400	2,148
2018-02-09	2,143	2,172	2,131	2,171	202,000	2,171
2018-02-08	2,257	2,296	2,177	2,193	445,300	2,193
2018-02-07	2,323	2,360	2,258	2,259	227,100	2,259
2018-02-06	2,288	2,294	2,212	2,264	211,900	2,264
2018-02-05	2,381	2,393	2,352	2,377	138,800	2,377
2018-02-02	2,413	2,426	2,396	2,416	80,600	2,416
2018-02-01	2,417	2,431	2,403	2,429	110,200	2,429
2018-01-31	2,435	2,451	2,416	2,416	150,200	2,416
2018-01-30	2,436	2,456	2,425	2,429	174,600	2,429
2018-01-29	2,409	2,447	2,404	2,437	163,700	2,437
2018-01-26	2,395	2,427	2,395	2,403	123,600	2,403
2018-01-25	2,398	2,401	2,381	2,388	112,400	2,388
2018-01-24	2,421	2,421	2,398	2,416	99,400	2,416
2018-01-23	2,422	2,423	2,402	2,416	81,500	2,416
2018-01-22	2,435	2,439	2,407	2,413	94,000	2,413
2018-01-19	2,421	2,434	2,417	2,433	60,300	2,433
2018-01-18	2,480	2,480	2,407	2,409	222,400	2,409
2018-01-17	2,450	2,471	2,446	2,459	74,400	2,459
2018-01-16	2,458	2,466	2,448	2,464	142,800	2,464
2018-01-15	2,433	2,453	2,429	2,449	136,900	2,449
2018-01-12	2,453	2,458	2,413	2,424	241,700	2,424
2018-01-11	2,443	2,463	2,433	2,455	130,000	2,455
2018-01-10	2,431	2,469	2,430	2,442	359,300	2,442
2018-01-09	2,445	2,445	2,418	2,429	143,400	2,429
2018-01-05	2,408	2,432	2,406	2,412	122,000	2,412
2018-01-04	2,377	2,404	2,371	2,399	225,500	2,399

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31