6986 双葉電子工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,373	1,373	1,354	1,356	48,000	1,356
2019-12-27	1,371	1,386	1,371	1,382	23,900	1,382
2019-12-26	1,350	1,366	1,341	1,365	65,300	1,365
2019-12-25	1,388	1,388	1,342	1,350	47,300	1,350
2019-12-24	1,382	1,385	1,368	1,372	34,600	1,372
2019-12-23	1,400	1,410	1,383	1,383	37,600	1,383
2019-12-20	1,406	1,414	1,397	1,402	31,400	1,402
2019-12-19	1,402	1,415	1,402	1,404	44,100	1,404
2019-12-18	1,427	1,427	1,395	1,402	39,000	1,402
2019-12-17	1,430	1,436	1,404	1,429	46,800	1,429
2019-12-16	1,397	1,429	1,397	1,429	62,400	1,429
2019-12-13	1,400	1,428	1,392	1,395	98,600	1,395
2019-12-12	1,380	1,395	1,378	1,380	49,800	1,380
2019-12-11	1,394	1,401	1,380	1,383	34,500	1,383
2019-12-10	1,388	1,393	1,377	1,388	32,300	1,388
2019-12-09	1,399	1,401	1,380	1,393	35,000	1,393
2019-12-06	1,390	1,390	1,372	1,386	59,300	1,386
2019-12-05	1,401	1,402	1,382	1,391	31,300	1,391
2019-12-04	1,358	1,394	1,354	1,392	40,400	1,392
2019-12-03	1,380	1,380	1,357	1,376	40,400	1,376
2019-12-02	1,390	1,400	1,388	1,389	27,300	1,389
2019-11-29	1,392	1,399	1,391	1,398	19,700	1,398
2019-11-28	1,406	1,406	1,381	1,387	30,100	1,387
2019-11-27	1,404	1,408	1,395	1,406	33,600	1,406
2019-11-26	1,416	1,433	1,401	1,401	49,100	1,401
2019-11-25	1,393	1,414	1,393	1,412	29,300	1,412
2019-11-22	1,390	1,404	1,378	1,378	26,800	1,378
2019-11-21	1,381	1,390	1,358	1,390	27,900	1,390
2019-11-20	1,382	1,388	1,376	1,380	22,500	1,380
2019-11-19	1,382	1,390	1,373	1,385	27,700	1,385
2019-11-18	1,413	1,415	1,383	1,393	31,700	1,393
2019-11-15	1,407	1,428	1,402	1,413	40,600	1,413
2019-11-14	1,380	1,413	1,374	1,406	65,400	1,406
2019-11-13	1,404	1,404	1,366	1,376	47,400	1,376
2019-11-12	1,400	1,402	1,380	1,392	45,400	1,392
2019-11-11	1,380	1,407	1,380	1,398	86,700	1,398
2019-11-08	1,447	1,448	1,424	1,437	58,100	1,437
2019-11-07	1,440	1,449	1,418	1,422	53,800	1,422
2019-11-06	1,456	1,456	1,427	1,438	49,500	1,438
2019-11-05	1,418	1,452	1,413	1,452	74,900	1,452
2019-11-01	1,388	1,395	1,372	1,392	34,300	1,392
2019-10-31	1,407	1,407	1,383	1,399	33,700	1,399
2019-10-30	1,390	1,399	1,368	1,399	105,300	1,399
2019-10-29	1,404	1,422	1,403	1,405	43,400	1,405
2019-10-28	1,393	1,400	1,390	1,396	24,400	1,396
2019-10-25	1,398	1,398	1,380	1,393	23,200	1,393
2019-10-24	1,398	1,399	1,389	1,391	25,600	1,391
2019-10-23	1,378	1,390	1,363	1,390	38,600	1,390
2019-10-21	1,373	1,380	1,369	1,370	15,600	1,370
2019-10-18	1,370	1,389	1,358	1,364	43,100	1,364
2019-10-17	1,375	1,377	1,361	1,369	32,100	1,369
2019-10-16	1,374	1,392	1,360	1,373	44,700	1,373
2019-10-15	1,350	1,366	1,341	1,355	44,200	1,355
2019-10-11	1,328	1,333	1,316	1,333	33,900	1,333
2019-10-10	1,328	1,328	1,300	1,317	23,700	1,317
2019-10-09	1,302	1,318	1,295	1,318	28,500	1,318
2019-10-08	1,291	1,318	1,291	1,318	39,800	1,318
2019-10-07	1,296	1,299	1,274	1,278	33,200	1,278
2019-10-04	1,282	1,308	1,273	1,298	41,500	1,298
2019-10-03	1,298	1,303	1,278	1,291	55,500	1,291
2019-10-02	1,340	1,349	1,326	1,338	40,600	1,338
2019-10-01	1,321	1,348	1,318	1,340	50,400	1,340
2019-09-30	1,352	1,358	1,323	1,323	39,400	1,323
2019-09-27	1,377	1,379	1,357	1,372	52,800	1,372
2019-09-26	1,399	1,419	1,384	1,391	94,300	1,391
2019-09-25	1,375	1,379	1,364	1,371	33,300	1,371
2019-09-24	1,393	1,408	1,378	1,380	68,100	1,380
2019-09-20	1,388	1,398	1,374	1,396	64,300	1,396
2019-09-19	1,364	1,393	1,364	1,375	50,200	1,375
2019-09-18	1,378	1,384	1,359	1,364	51,300	1,364
2019-09-17	1,368	1,380	1,355	1,374	55,000	1,374
2019-09-13	1,370	1,373	1,347	1,366	100,800	1,366
2019-09-12	1,371	1,382	1,354	1,374	53,300	1,374
2019-09-11	1,329	1,365	1,329	1,357	86,100	1,357
2019-09-10	1,292	1,318	1,292	1,318	45,300	1,318
2019-09-09	1,278	1,289	1,275	1,289	55,500	1,289
2019-09-06	1,301	1,308	1,283	1,289	23,400	1,289
2019-09-05	1,273	1,302	1,273	1,297	48,600	1,297
2019-09-04	1,287	1,287	1,270	1,270	24,000	1,270
2019-09-03	1,273	1,296	1,271	1,294	23,200	1,294
2019-09-02	1,290	1,290	1,270	1,273	26,400	1,273
2019-08-30	1,255	1,301	1,255	1,297	70,500	1,297
2019-08-29	1,231	1,245	1,225	1,245	34,400	1,245
2019-08-28	1,261	1,268	1,220	1,226	59,400	1,226
2019-08-27	1,260	1,275	1,254	1,269	32,700	1,269
2019-08-26	1,294	1,294	1,237	1,245	122,100	1,245
2019-08-23	1,332	1,332	1,311	1,318	43,400	1,318
2019-08-22	1,341	1,345	1,315	1,320	50,900	1,320
2019-08-21	1,350	1,357	1,335	1,338	54,000	1,338
2019-08-20	1,355	1,371	1,355	1,369	33,000	1,369
2019-08-19	1,374	1,380	1,352	1,352	54,100	1,352
2019-08-16	1,357	1,379	1,356	1,358	48,200	1,358
2019-08-15	1,338	1,367	1,338	1,363	41,800	1,363
2019-08-14	1,379	1,387	1,356	1,371	86,000	1,371
2019-08-13	1,360	1,367	1,344	1,367	46,600	1,367
2019-08-09	1,371	1,388	1,365	1,376	81,900	1,376
2019-08-08	1,311	1,366	1,311	1,350	98,200	1,350
2019-08-07	1,375	1,388	1,314	1,321	189,000	1,321
2019-08-06	1,330	1,365	1,321	1,362	76,000	1,362
2019-08-05	1,390	1,390	1,351	1,375	128,700	1,375
2019-08-02	1,421	1,422	1,390	1,394	104,800	1,394
2019-08-01	1,443	1,458	1,438	1,452	40,900	1,452
2019-07-31	1,453	1,466	1,449	1,456	114,700	1,456
2019-07-30	1,435	1,458	1,435	1,457	107,600	1,457
2019-07-29	1,428	1,436	1,418	1,433	64,900	1,433
2019-07-26	1,435	1,437	1,419	1,433	52,500	1,433
2019-07-25	1,454	1,457	1,436	1,446	58,500	1,446
2019-07-24	1,438	1,443	1,433	1,438	52,200	1,438
2019-07-23	1,408	1,440	1,408	1,435	61,400	1,435
2019-07-22	1,403	1,427	1,403	1,410	51,200	1,410
2019-07-19	1,382	1,415	1,378	1,411	48,100	1,411
2019-07-18	1,412	1,412	1,378	1,379	94,400	1,379
2019-07-17	1,415	1,423	1,411	1,417	70,800	1,417
2019-07-16	1,412	1,427	1,408	1,423	56,600	1,423
2019-07-12	1,427	1,427	1,408	1,410	65,100	1,410
2019-07-11	1,418	1,434	1,412	1,432	56,600	1,432
2019-07-10	1,403	1,420	1,402	1,414	66,300	1,414
2019-07-09	1,416	1,426	1,410	1,418	42,600	1,418
2019-07-08	1,430	1,430	1,415	1,422	74,400	1,422
2019-07-05	1,428	1,434	1,419	1,432	64,600	1,432
2019-07-04	1,434	1,438	1,422	1,437	45,600	1,437
2019-07-03	1,416	1,431	1,412	1,423	61,300	1,423
2019-07-02	1,421	1,428	1,412	1,421	62,000	1,421
2019-07-01	1,445	1,452	1,395	1,431	152,000	1,431
2019-06-28	1,411	1,417	1,402	1,405	46,000	1,405
2019-06-27	1,386	1,420	1,381	1,420	71,100	1,420
2019-06-26	1,375	1,389	1,372	1,381	68,000	1,381
2019-06-25	1,390	1,400	1,377	1,380	72,400	1,380
2019-06-24	1,391	1,402	1,389	1,395	42,100	1,395
2019-06-21	1,395	1,401	1,388	1,395	59,000	1,395
2019-06-20	1,407	1,410	1,383	1,397	78,500	1,397
2019-06-19	1,386	1,415	1,386	1,407	82,400	1,407
2019-06-18	1,370	1,384	1,368	1,380	83,100	1,380
2019-06-17	1,397	1,398	1,374	1,375	81,700	1,375
2019-06-14	1,404	1,410	1,391	1,397	68,900	1,397
2019-06-13	1,412	1,416	1,384	1,397	83,800	1,397
2019-06-12	1,432	1,444	1,420	1,423	81,500	1,423
2019-06-11	1,422	1,452	1,417	1,442	80,200	1,442
2019-06-10	1,405	1,430	1,405	1,421	60,300	1,421
2019-06-07	1,373	1,404	1,372	1,398	93,900	1,398
2019-06-06	1,406	1,417	1,380	1,380	81,300	1,380
2019-06-05	1,408	1,426	1,402	1,420	104,100	1,420
2019-06-04	1,367	1,382	1,362	1,382	131,100	1,382
2019-06-03	1,362	1,373	1,356	1,367	131,500	1,367
2019-05-31	1,385	1,392	1,376	1,379	58,900	1,379
2019-05-30	1,381	1,394	1,368	1,392	111,500	1,392
2019-05-29	1,400	1,400	1,372	1,391	106,300	1,391
2019-05-28	1,419	1,423	1,410	1,411	90,500	1,411
2019-05-27	1,433	1,433	1,406	1,409	110,600	1,409
2019-05-24	1,430	1,432	1,413	1,430	143,600	1,430
2019-05-23	1,480	1,481	1,448	1,454	91,300	1,454
2019-05-22	1,502	1,502	1,479	1,480	69,000	1,480
2019-05-21	1,468	1,489	1,461	1,475	56,800	1,475
2019-05-20	1,517	1,524	1,463	1,481	86,500	1,481
2019-05-17	1,518	1,520	1,462	1,505	114,200	1,505
2019-05-16	1,520	1,521	1,471	1,502	161,900	1,502
2019-05-15	1,695	1,695	1,516	1,527	184,100	1,527
2019-05-14	1,650	1,692	1,642	1,671	81,100	1,671
2019-05-13	1,698	1,723	1,682	1,682	72,500	1,682
2019-05-10	1,676	1,718	1,673	1,691	91,700	1,691
2019-05-09	1,685	1,689	1,663	1,678	99,800	1,678
2019-05-08	1,719	1,719	1,691	1,693	76,400	1,693
2019-05-07	1,787	1,790	1,740	1,742	86,400	1,742
2019-04-26	1,795	1,812	1,776	1,804	51,400	1,804
2019-04-25	1,792	1,799	1,774	1,798	41,500	1,798
2019-04-24	1,790	1,796	1,772	1,778	39,200	1,778
2019-04-23	1,791	1,794	1,772	1,791	37,500	1,791
2019-04-22	1,783	1,783	1,768	1,783	30,500	1,783
2019-04-19	1,784	1,792	1,779	1,783	29,900	1,783
2019-04-18	1,823	1,826	1,769	1,777	61,200	1,777
2019-04-17	1,816	1,826	1,812	1,825	69,200	1,825
2019-04-16	1,814	1,822	1,802	1,815	39,300	1,815
2019-04-15	1,799	1,828	1,799	1,821	97,300	1,821
2019-04-12	1,776	1,779	1,759	1,768	54,500	1,768
2019-04-11	1,790	1,794	1,774	1,778	52,200	1,778
2019-04-10	1,799	1,801	1,790	1,798	36,400	1,798
2019-04-09	1,786	1,819	1,786	1,819	95,800	1,819
2019-04-08	1,802	1,812	1,790	1,807	67,100	1,807
2019-04-05	1,790	1,806	1,790	1,805	86,400	1,805
2019-04-04	1,785	1,808	1,777	1,790	102,000	1,790
2019-04-03	1,770	1,791	1,765	1,786	99,400	1,786
2019-04-02	1,750	1,779	1,750	1,773	106,600	1,773
2019-04-01	1,706	1,762	1,706	1,750	170,100	1,750
2019-03-29	1,674	1,693	1,669	1,681	88,200	1,681
2019-03-28	1,696	1,700	1,660	1,661	119,500	1,661
2019-03-27	1,723	1,751	1,703	1,716	236,900	1,716
2019-03-26	1,800	1,837	1,793	1,837	261,300	1,837
2019-03-25	1,810	1,814	1,787	1,800	102,900	1,800
2019-03-22	1,810	1,831	1,805	1,829	130,100	1,829
2019-03-20	1,796	1,814	1,793	1,812	83,000	1,812
2019-03-19	1,809	1,813	1,795	1,804	71,100	1,804
2019-03-18	1,768	1,799	1,757	1,798	125,100	1,798
2019-03-15	1,765	1,778	1,763	1,769	98,300	1,769
2019-03-14	1,766	1,769	1,753	1,757	66,500	1,757
2019-03-13	1,764	1,782	1,753	1,760	86,400	1,760
2019-03-12	1,765	1,789	1,755	1,778	73,000	1,778
2019-03-11	1,758	1,762	1,746	1,751	72,400	1,751
2019-03-08	1,777	1,789	1,746	1,746	98,000	1,746
2019-03-07	1,780	1,792	1,777	1,791	76,500	1,791
2019-03-06	1,785	1,807	1,785	1,794	60,300	1,794
2019-03-05	1,773	1,796	1,773	1,796	65,400	1,796
2019-03-04	1,780	1,789	1,773	1,787	91,900	1,787
2019-03-01	1,788	1,802	1,774	1,775	65,500	1,775
2019-02-28	1,783	1,796	1,776	1,788	77,100	1,788
2019-02-27	1,788	1,805	1,781	1,790	129,800	1,790
2019-02-26	1,782	1,798	1,776	1,794	106,900	1,794
2019-02-25	1,745	1,770	1,737	1,770	76,600	1,770
2019-02-22	1,746	1,746	1,725	1,739	88,400	1,739
2019-02-21	1,760	1,766	1,749	1,760	42,400	1,760
2019-02-20	1,769	1,776	1,745	1,756	61,700	1,756
2019-02-19	1,760	1,771	1,750	1,769	70,900	1,769
2019-02-18	1,770	1,781	1,749	1,761	84,100	1,761
2019-02-15	1,743	1,751	1,728	1,748	63,600	1,748
2019-02-14	1,736	1,768	1,730	1,753	72,900	1,753
2019-02-13	1,739	1,754	1,721	1,737	114,400	1,737
2019-02-12	1,690	1,732	1,645	1,731	130,700	1,731
2019-02-08	1,720	1,735	1,702	1,717	84,800	1,717
2019-02-07	1,729	1,746	1,725	1,746	69,000	1,746
2019-02-06	1,759	1,762	1,729	1,732	83,400	1,732
2019-02-05	1,750	1,765	1,747	1,759	95,000	1,759
2019-02-04	1,724	1,735	1,714	1,735	64,400	1,735
2019-02-01	1,716	1,731	1,707	1,711	69,000	1,711
2019-01-31	1,731	1,733	1,703	1,713	104,000	1,713
2019-01-30	1,734	1,735	1,705	1,705	104,300	1,705
2019-01-29	1,712	1,738	1,705	1,736	66,900	1,736
2019-01-28	1,708	1,724	1,705	1,715	42,800	1,715
2019-01-25	1,694	1,724	1,690	1,707	62,800	1,707
2019-01-24	1,666	1,692	1,656	1,689	51,100	1,689
2019-01-23	1,665	1,676	1,648	1,664	48,700	1,664
2019-01-22	1,692	1,696	1,673	1,678	35,800	1,678
2019-01-21	1,665	1,687	1,665	1,685	57,900	1,685
2019-01-18	1,652	1,676	1,647	1,669	44,300	1,669
2019-01-17	1,660	1,668	1,641	1,652	52,600	1,652
2019-01-16	1,661	1,661	1,639	1,642	47,400	1,642
2019-01-15	1,620	1,659	1,613	1,659	51,600	1,659
2019-01-11	1,642	1,642	1,618	1,635	64,800	1,635
2019-01-10	1,650	1,655	1,625	1,632	69,200	1,632
2019-01-09	1,650	1,656	1,639	1,650	54,900	1,650
2019-01-08	1,657	1,671	1,647	1,658	68,700	1,658
2019-01-07	1,630	1,654	1,619	1,642	77,700	1,642
2019-01-04	1,556	1,593	1,533	1,590	121,100	1,590

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