6986 双葉電子工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	899	909	889	892	171,400	892
2020-12-29	891	911	880	909	258,800	909
2020-12-28	904	908	877	891	243,100	891
2020-12-25	915	916	899	908	65,800	908
2020-12-24	915	921	904	909	84,700	909
2020-12-23	914	926	893	907	239,300	907
2020-12-22	905	927	903	920	145,800	920
2020-12-21	929	929	902	911	171,000	911
2020-12-18	950	954	904	917	561,500	917
2020-12-17	920	941	915	920	194,800	920
2020-12-16	939	940	918	919	142,300	919
2020-12-15	902	970	902	943	335,300	943
2020-12-14	871	893	866	887	119,700	887
2020-12-11	861	874	856	871	106,300	871
2020-12-10	867	868	854	860	118,700	860
2020-12-09	855	868	846	867	132,600	867
2020-12-08	858	868	850	852	168,100	852
2020-12-07	885	885	859	871	146,600	871
2020-12-04	870	882	857	872	176,800	872
2020-12-03	870	878	861	867	129,500	867
2020-12-02	885	886	865	876	117,600	876
2020-12-01	865	877	861	876	94,500	876
2020-11-30	890	890	865	865	92,300	865
2020-11-27	892	901	887	891	86,200	891
2020-11-26	876	890	866	884	58,200	884
2020-11-25	897	898	876	876	79,100	876
2020-11-24	908	908	882	882	55,400	882
2020-11-20	865	888	860	884	49,700	884
2020-11-19	873	880	863	873	104,700	873
2020-11-18	861	885	851	882	84,900	882
2020-11-17	878	880	856	867	101,700	867
2020-11-16	870	877	854	869	108,000	869
2020-11-13	874	874	846	857	131,600	857
2020-11-12	915	915	877	884	88,600	884
2020-11-11	940	940	895	912	163,900	912
2020-11-10	925	946	914	930	119,500	930
2020-11-09	915	915	889	900	57,600	900
2020-11-06	900	900	880	898	74,800	898
2020-11-05	901	902	881	896	68,800	896
2020-11-04	905	905	885	896	108,500	896
2020-11-02	896	913	889	903	56,500	903
2020-10-30	906	906	879	886	54,400	886
2020-10-29	881	914	879	908	46,200	908
2020-10-28	916	916	886	890	75,200	890
2020-10-27	909	931	902	931	52,800	931
2020-10-26	915	927	912	917	38,800	917
2020-10-23	913	918	906	911	23,500	911
2020-10-22	920	921	907	915	46,900	915
2020-10-21	901	926	901	920	81,600	920
2020-10-20	911	911	893	901	41,100	901
2020-10-19	909	919	908	915	51,300	915
2020-10-16	902	904	888	897	46,100	897
2020-10-15	893	911	885	906	60,600	906
2020-10-14	910	910	892	893	21,100	893
2020-10-13	911	918	896	917	22,800	917
2020-10-12	914	916	895	909	40,800	909
2020-10-09	920	920	892	904	51,700	904
2020-10-08	925	925	912	917	42,400	917
2020-10-07	917	932	912	916	37,100	916
2020-10-06	926	937	911	925	41,600	925
2020-10-05	919	941	914	926	74,100	926
2020-10-02	930	937	910	917	75,700	917
2020-09-30	973	979	933	938	82,800	938
2020-09-29	997	997	966	984	59,700	984
2020-09-28	961	1,000	951	999	150,100	999
2020-09-25	956	963	921	931	118,800	931
2020-09-24	959	963	934	937	64,900	937
2020-09-23	968	972	944	953	102,500	953
2020-09-18	944	975	944	973	88,100	973
2020-09-17	947	953	932	944	40,700	944
2020-09-16	933	947	928	946	60,800	946
2020-09-15	930	939	916	931	45,700	931
2020-09-14	907	942	906	936	111,400	936
2020-09-11	900	902	882	888	82,200	888
2020-09-10	894	902	888	899	52,800	899
2020-09-09	873	903	870	899	74,600	899
2020-09-08	856	889	856	881	64,100	881
2020-09-07	861	866	852	852	62,300	852
2020-09-04	860	868	851	864	57,700	864
2020-09-03	878	880	857	875	98,000	875
2020-09-02	874	876	861	863	71,300	863
2020-09-01	900	900	864	874	128,500	874
2020-08-31	875	896	875	894	71,600	894
2020-08-28	903	903	863	870	124,000	870
2020-08-27	905	906	894	903	31,700	903
2020-08-26	925	925	906	906	25,300	906
2020-08-25	912	931	908	925	49,700	925
2020-08-24	909	909	894	897	24,500	897
2020-08-21	892	915	889	912	33,900	912
2020-08-20	905	911	890	890	45,900	890
2020-08-19	930	930	908	913	25,300	913
2020-08-18	918	932	908	930	53,000	930
2020-08-17	933	936	911	922	62,700	922
2020-08-14	936	951	928	942	57,900	942
2020-08-13	945	954	919	936	66,300	936
2020-08-12	904	938	904	938	76,300	938
2020-08-11	903	923	894	914	68,700	914
2020-08-07	900	904	882	891	66,400	891
2020-08-06	888	904	855	900	134,200	900
2020-08-05	897	897	861	873	82,300	873
2020-08-04	894	910	884	909	54,100	909
2020-08-03	849	886	848	884	50,900	884
2020-07-31	892	897	831	831	144,500	831
2020-07-30	933	934	896	898	76,100	898
2020-07-29	950	950	930	932	69,700	932
2020-07-28	959	972	951	957	42,400	957
2020-07-27	960	968	951	968	70,900	968
2020-07-22	995	997	970	970	34,800	970
2020-07-21	968	1,007	964	995	90,800	995
2020-07-20	968	974	952	969	30,000	969
2020-07-17	974	974	957	969	46,400	969
2020-07-16	993	993	968	972	53,400	972
2020-07-15	992	1,009	991	999	102,800	999
2020-07-14	989	989	973	977	33,300	977
2020-07-13	972	993	969	988	69,100	988
2020-07-10	1,005	1,016	954	957	184,100	957
2020-07-09	946	962	941	945	80,900	945
2020-07-08	953	1,010	953	960	140,800	960
2020-07-07	975	975	955	958	33,700	958
2020-07-06	931	973	920	973	56,900	973
2020-07-03	956	960	932	939	44,800	939
2020-07-02	974	974	944	948	68,100	948
2020-07-01	979	986	966	971	55,700	971
2020-06-30	1,015	1,019	982	982	56,800	982
2020-06-29	985	1,014	985	990	54,900	990
2020-06-26	994	1,007	989	1,000	52,100	1,000
2020-06-25	986	1,003	976	997	44,500	997
2020-06-24	996	1,006	982	987	29,800	987
2020-06-23	1,014	1,016	988	995	36,500	995
2020-06-22	1,012	1,020	994	994	31,000	994
2020-06-19	1,007	1,026	1,001	1,019	63,300	1,019
2020-06-18	1,015	1,017	995	1,015	49,100	1,015
2020-06-17	1,025	1,032	1,009	1,015	69,600	1,015
2020-06-16	976	1,017	972	1,017	76,600	1,017
2020-06-15	964	982	955	955	49,900	955
2020-06-12	961	969	943	964	58,200	964
2020-06-11	998	1,001	961	971	85,700	971
2020-06-10	1,018	1,035	1,002	1,012	60,500	1,012
2020-06-09	1,060	1,060	1,012	1,022	61,400	1,022
2020-06-08	1,035	1,065	1,021	1,061	91,600	1,061
2020-06-05	1,010	1,022	1,000	1,008	88,800	1,008
2020-06-04	1,005	1,012	995	1,012	43,400	1,012
2020-06-03	992	1,004	992	1,004	47,700	1,004
2020-06-02	974	991	968	987	61,700	987
2020-06-01	985	986	966	967	39,400	967
2020-05-29	997	1,005	979	996	90,900	996
2020-05-28	974	998	963	997	92,600	997
2020-05-27	951	966	931	966	95,500	966
2020-05-26	947	957	932	948	129,100	948
2020-05-25	966	966	936	940	74,200	940
2020-05-22	967	967	946	950	39,000	950
2020-05-21	975	975	962	968	31,900	968
2020-05-20	975	986	953	974	78,900	974
2020-05-19	1,020	1,031	992	1,012	42,600	1,012
2020-05-18	1,000	1,005	992	1,000	24,600	1,000
2020-05-15	997	1,003	986	1,000	27,900	1,000
2020-05-14	995	997	986	989	25,000	989
2020-05-13	999	1,012	990	1,004	43,000	1,004
2020-05-12	1,023	1,023	996	1,000	47,000	1,000
2020-05-11	1,054	1,054	1,013	1,016	74,300	1,016
2020-05-08	1,016	1,056	1,016	1,056	35,000	1,056
2020-05-07	978	1,011	970	1,000	43,900	1,000
2020-05-01	1,007	1,007	977	978	39,700	978
2020-04-30	1,027	1,044	1,010	1,010	68,600	1,010
2020-04-28	1,030	1,030	997	1,022	38,400	1,022
2020-04-27	1,018	1,041	1,018	1,035	54,000	1,035
2020-04-24	1,024	1,034	1,007	1,018	38,500	1,018
2020-04-23	965	1,035	964	1,032	39,500	1,032
2020-04-22	960	987	955	964	43,800	964
2020-04-21	978	998	973	984	20,200	984
2020-04-20	1,014	1,014	981	991	21,900	991
2020-04-17	1,010	1,043	992	1,014	41,800	1,014
2020-04-16	936	1,020	936	1,017	43,900	1,017
2020-04-15	1,026	1,026	940	956	70,200	956
2020-04-14	1,025	1,039	1,005	1,028	28,300	1,028
2020-04-13	1,050	1,050	1,010	1,017	25,700	1,017
2020-04-10	1,037	1,052	1,016	1,050	37,600	1,050
2020-04-09	1,001	1,039	991	1,031	48,200	1,031
2020-04-08	960	1,007	951	992	41,800	992
2020-04-07	960	970	927	967	53,100	967
2020-04-06	922	957	914	945	57,900	945
2020-04-03	920	950	904	922	29,700	922
2020-04-02	979	979	924	927	34,100	927
2020-04-01	1,029	1,029	970	985	64,800	985
2020-03-31	1,116	1,116	1,038	1,053	43,600	1,053
2020-03-30	1,106	1,122	1,072	1,116	74,000	1,116
2020-03-27	1,098	1,150	1,091	1,150	143,700	1,150
2020-03-26	1,009	1,049	981	1,048	99,100	1,048
2020-03-25	999	1,002	969	1,001	60,600	1,001
2020-03-24	1,000	1,000	932	969	73,900	969
2020-03-23	988	1,015	941	988	84,400	988
2020-03-19	914	999	910	990	138,800	990
2020-03-18	955	964	894	899	102,300	899
2020-03-17	846	1,000	831	985	119,700	985
2020-03-16	893	919	883	888	74,800	888
2020-03-13	891	916	860	893	116,500	893
2020-03-12	979	979	908	935	118,000	935
2020-03-11	967	1,005	967	989	125,000	989
2020-03-10	915	967	885	964	83,600	964
2020-03-09	956	980	928	941	112,500	941
2020-03-06	1,000	1,008	980	986	80,900	986
2020-03-05	1,038	1,042	1,008	1,016	42,600	1,016
2020-03-04	1,007	1,043	1,005	1,030	72,200	1,030
2020-03-03	1,060	1,073	1,028	1,031	61,900	1,031
2020-03-02	1,030	1,072	1,030	1,054	66,900	1,054
2020-02-28	1,056	1,066	1,035	1,044	81,700	1,044
2020-02-27	1,090	1,098	1,078	1,091	86,000	1,091
2020-02-26	1,069	1,092	1,065	1,087	60,300	1,087
2020-02-25	1,107	1,117	1,080	1,088	93,400	1,088
2020-02-21	1,184	1,196	1,165	1,165	41,700	1,165
2020-02-20	1,202	1,212	1,184	1,185	43,100	1,185
2020-02-19	1,193	1,201	1,184	1,191	23,100	1,191
2020-02-18	1,211	1,211	1,183	1,188	41,200	1,188
2020-02-17	1,212	1,212	1,192	1,207	60,900	1,207
2020-02-14	1,250	1,250	1,224	1,235	66,800	1,235
2020-02-13	1,278	1,284	1,253	1,255	57,900	1,255
2020-02-12	1,295	1,295	1,272	1,290	38,800	1,290
2020-02-10	1,293	1,314	1,279	1,289	41,600	1,289
2020-02-07	1,350	1,351	1,335	1,345	21,300	1,345
2020-02-06	1,350	1,367	1,348	1,364	45,200	1,364
2020-02-05	1,325	1,349	1,314	1,343	46,600	1,343
2020-02-04	1,261	1,308	1,260	1,308	21,300	1,308
2020-02-03	1,260	1,281	1,260	1,261	33,600	1,261
2020-01-31	1,310	1,320	1,296	1,297	25,700	1,297
2020-01-30	1,307	1,314	1,278	1,306	40,400	1,306
2020-01-29	1,284	1,309	1,284	1,307	34,600	1,307
2020-01-28	1,294	1,294	1,264	1,282	79,200	1,282
2020-01-27	1,335	1,335	1,304	1,308	69,900	1,308
2020-01-24	1,354	1,362	1,340	1,340	26,300	1,340
2020-01-23	1,350	1,362	1,346	1,360	44,500	1,360
2020-01-22	1,350	1,363	1,348	1,354	28,900	1,354
2020-01-21	1,345	1,350	1,340	1,347	18,500	1,347
2020-01-20	1,350	1,359	1,345	1,345	29,000	1,345
2020-01-17	1,338	1,354	1,336	1,348	37,500	1,348
2020-01-16	1,340	1,348	1,336	1,337	27,600	1,337
2020-01-15	1,340	1,346	1,333	1,344	31,700	1,344
2020-01-14	1,359	1,359	1,331	1,350	53,000	1,350
2020-01-10	1,352	1,357	1,347	1,349	26,100	1,349
2020-01-09	1,369	1,379	1,357	1,361	46,900	1,361
2020-01-08	1,358	1,378	1,348	1,364	51,900	1,364
2020-01-07	1,338	1,384	1,338	1,376	52,700	1,376
2020-01-06	1,330	1,336	1,323	1,330	50,800	1,330

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