6986 双葉電子工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	690	701	690	699	69,200	699
2021-12-29	686	699	686	697	90,500	697
2021-12-28	683	690	682	686	185,300	686
2021-12-27	688	689	681	683	144,500	683
2021-12-24	688	691	682	684	113,700	684
2021-12-23	683	688	682	686	98,800	686
2021-12-22	684	687	680	680	123,800	680
2021-12-21	691	694	682	684	154,600	684
2021-12-20	700	702	680	681	162,900	681
2021-12-17	714	714	701	706	91,200	706
2021-12-16	705	711	702	710	98,000	710
2021-12-15	701	708	697	700	149,000	700
2021-12-14	710	715	703	705	105,800	705
2021-12-13	717	718	708	711	82,200	711
2021-12-10	710	719	707	713	147,600	713
2021-12-09	716	719	709	709	76,800	709
2021-12-08	714	720	711	718	159,900	718
2021-12-07	698	713	694	713	134,900	713
2021-12-06	697	703	689	689	120,200	689
2021-12-03	688	698	685	698	139,000	698
2021-12-02	680	687	675	681	215,600	681
2021-12-01	689	698	684	687	176,300	687
2021-11-30	691	705	689	689	196,900	689
2021-11-29	691	703	682	682	286,200	682
2021-11-26	716	716	695	703	305,500	703
2021-11-25	721	724	713	714	160,400	714
2021-11-24	737	740	718	718	303,900	718
2021-11-22	740	742	736	736	104,400	736
2021-11-19	741	743	737	741	177,400	741
2021-11-18	739	747	733	741	98,600	741
2021-11-17	746	746	735	743	212,300	743
2021-11-16	759	765	743	746	151,900	746
2021-11-15	742	756	742	756	138,800	756
2021-11-12	739	747	732	742	248,200	742
2021-11-11	744	761	733	735	748,000	735
2021-11-10	808	821	805	810	219,300	810
2021-11-09	821	827	809	810	180,600	810
2021-11-08	836	840	819	822	193,200	822
2021-11-05	829	829	814	827	190,400	827
2021-11-04	827	835	820	834	248,400	834
2021-11-02	818	834	810	824	312,500	824
2021-11-01	795	826	791	821	533,100	821
2021-10-29	773	775	770	773	82,000	773
2021-10-28	778	784	772	774	142,600	774
2021-10-27	771	781	771	779	79,800	779
2021-10-26	766	776	766	774	62,600	774
2021-10-25	760	768	759	764	86,200	764
2021-10-22	770	768	766	765	114,400	765
2021-10-21	770	776	766	768	77,700	768
2021-10-20	779	779	769	770	87,000	770
2021-10-19	775	777	771	775	92,300	775
2021-10-18	782	782	771	773	149,000	773
2021-10-15	763	782	758	782	231,400	782
2021-10-14	744	758	736	754	283,200	754
2021-10-13	754	755	742	744	276,700	744
2021-10-12	760	760	753	753	102,600	753
2021-10-11	760	762	756	759	102,200	759
2021-10-08	759	761	756	758	108,500	758
2021-10-07	760	760	748	749	205,900	749
2021-10-06	760	764	752	760	153,300	760
2021-10-05	760	761	751	751	317,200	751
2021-10-04	787	790	759	768	234,600	768
2021-10-01	789	789	773	779	176,900	779
2021-09-30	796	796	790	792	103,300	792
2021-09-29	800	800	791	797	179,100	797
2021-09-28	815	823	809	821	170,100	821
2021-09-27	817	825	811	813	137,000	813
2021-09-24	815	820	810	813	81,500	813
2021-09-22	818	818	805	806	96,600	806
2021-09-21	819	824	813	818	106,200	818
2021-09-17	828	835	826	834	133,100	834
2021-09-16	825	831	820	827	118,100	827
2021-09-15	837	837	821	827	173,300	827
2021-09-14	825	844	820	839	220,900	839
2021-09-13	819	829	806	826	205,100	826
2021-09-10	800	820	799	819	203,000	819
2021-09-09	800	809	800	800	107,200	800
2021-09-08	805	813	805	805	137,700	805
2021-09-07	810	814	803	803	124,300	803
2021-09-06	806	809	798	805	115,100	805
2021-09-03	800	811	799	806	107,900	806
2021-09-02	800	801	795	801	56,000	801
2021-09-01	801	803	794	800	63,400	800
2021-08-31	803	806	796	800	68,500	800
2021-08-30	804	813	801	812	80,600	812
2021-08-27	790	804	786	800	79,000	800
2021-08-26	780	795	780	794	63,900	794
2021-08-25	785	790	776	778	56,900	778
2021-08-24	780	789	780	782	50,600	782
2021-08-23	779	784	770	776	126,100	776
2021-08-20	771	773	758	764	143,100	764
2021-08-19	784	784	771	771	84,300	771
2021-08-18	787	790	777	784	79,600	784
2021-08-17	794	794	780	780	46,300	780
2021-08-16	791	792	780	788	85,200	788
2021-08-13	800	800	791	795	58,600	795
2021-08-12	810	815	800	802	76,500	802
2021-08-11	800	810	800	808	77,400	808
2021-08-10	782	795	782	795	70,100	795
2021-08-06	801	802	785	788	86,500	788
2021-08-05	801	809	801	802	62,800	802
2021-08-04	808	808	793	794	77,800	794
2021-08-03	806	812	804	808	35,500	808
2021-08-02	809	811	796	808	78,300	808
2021-07-30	808	812	796	797	75,700	797
2021-07-29	803	810	799	810	76,500	810
2021-07-28	805	808	798	803	58,700	803
2021-07-27	799	810	798	806	73,800	806
2021-07-26	798	800	792	797	60,600	797
2021-07-21	791	793	780	784	81,800	784
2021-07-20	780	787	779	783	93,900	783
2021-07-19	800	801	782	787	118,900	787
2021-07-16	814	820	802	803	134,200	803
2021-07-15	820	820	807	811	147,900	811
2021-07-14	809	820	807	816	175,400	816
2021-07-13	795	810	794	809	211,000	809
2021-07-12	789	795	782	791	162,900	791
2021-07-09	769	771	753	769	319,200	769
2021-07-08	781	781	771	773	167,900	773
2021-07-07	777	788	772	781	164,000	781
2021-07-06	782	786	780	780	87,300	780
2021-07-05	782	786	779	782	99,300	782
2021-07-02	780	784	777	784	123,400	784
2021-07-01	781	787	775	778	158,600	778
2021-06-30	784	789	777	777	177,400	777
2021-06-29	794	794	784	786	124,200	786
2021-06-28	796	799	793	798	102,600	798
2021-06-25	790	791	784	789	116,800	789
2021-06-24	781	788	776	786	101,100	786
2021-06-23	791	791	778	780	120,000	780
2021-06-22	790	794	782	789	153,100	789
2021-06-21	787	789	772	779	253,800	779
2021-06-18	819	819	795	797	199,200	797
2021-06-17	821	822	813	818	129,600	818
2021-06-16	805	823	805	820	265,800	820
2021-06-15	799	800	787	798	379,700	798
2021-06-14	813	814	800	802	321,500	802
2021-06-11	813	816	808	811	180,400	811
2021-06-10	814	816	807	815	164,600	815
2021-06-09	818	822	813	815	102,800	815
2021-06-08	819	820	813	815	136,400	815
2021-06-07	826	827	817	822	113,600	822
2021-06-04	821	828	818	825	100,200	825
2021-06-03	823	828	817	821	116,900	821
2021-06-02	835	836	821	821	102,800	821
2021-06-01	835	836	820	827	123,700	827
2021-05-31	842	849	828	835	193,700	835
2021-05-28	831	844	829	840	211,500	840
2021-05-27	810	824	808	815	1,032,600	815
2021-05-26	823	826	810	813	354,200	813
2021-05-25	832	845	825	825	249,600	825
2021-05-24	838	840	823	833	287,300	833
2021-05-21	845	849	837	838	150,100	838
2021-05-20	836	846	834	842	106,200	842
2021-05-19	840	847	835	836	163,400	836
2021-05-18	846	852	838	852	148,300	852
2021-05-17	867	870	844	845	198,400	845
2021-05-14	871	871	861	863	93,700	863
2021-05-13	861	875	856	860	172,000	860
2021-05-12	891	895	861	866	254,800	866
2021-05-11	910	913	900	901	120,900	901
2021-05-10	896	912	896	912	76,600	912
2021-05-07	879	897	877	892	83,000	892
2021-05-06	870	885	864	871	126,400	871
2021-04-30	869	874	861	861	85,600	861
2021-04-28	877	879	865	866	126,900	866
2021-04-27	885	886	873	877	86,300	877
2021-04-26	902	903	880	882	94,300	882
2021-04-23	901	902	892	893	82,100	893
2021-04-22	911	917	902	906	52,300	906
2021-04-21	900	906	893	903	103,300	903
2021-04-20	913	919	906	906	101,800	906
2021-04-19	921	926	918	920	53,000	920
2021-04-16	928	928	915	921	49,100	921
2021-04-15	925	929	921	925	35,900	925
2021-04-14	929	929	913	923	94,200	923
2021-04-13	926	931	923	926	59,100	926
2021-04-12	933	933	922	926	64,800	926
2021-04-09	948	948	927	927	141,300	927
2021-04-08	970	970	937	937	148,800	937
2021-04-07	961	973	957	973	58,400	973
2021-04-06	982	982	955	963	83,600	963
2021-04-05	980	981	966	977	56,700	977
2021-04-02	972	977	967	974	47,700	974
2021-04-01	978	980	965	970	80,900	970
2021-03-31	978	990	971	971	101,200	971
2021-03-30	990	999	984	988	115,600	988
2021-03-29	1,000	1,008	985	994	215,100	994
2021-03-26	997	1,023	992	1,009	167,100	1,009
2021-03-25	979	996	975	988	117,900	988
2021-03-24	985	985	957	970	153,000	970
2021-03-23	1,034	1,035	990	990	156,800	990
2021-03-22	1,006	1,037	998	1,028	214,800	1,028
2021-03-19	1,002	1,006	990	1,006	355,500	1,006
2021-03-18	1,008	1,014	995	1,006	218,600	1,006
2021-03-17	1,004	1,010	988	1,006	161,300	1,006
2021-03-16	990	1,008	987	1,004	161,900	1,004
2021-03-15	995	1,002	989	996	165,100	996
2021-03-12	984	992	976	986	93,700	986
2021-03-11	1,000	1,000	985	990	144,300	990
2021-03-10	1,010	1,013	990	995	175,400	995
2021-03-09	988	1,003	976	997	200,600	997
2021-03-08	979	989	968	973	156,200	973
2021-03-05	952	969	937	968	126,600	968
2021-03-04	935	958	935	951	89,600	951
2021-03-03	944	958	939	947	103,400	947
2021-03-02	969	969	938	944	84,800	944
2021-03-01	944	963	939	962	94,100	962
2021-02-26	961	961	929	929	179,100	929
2021-02-25	969	979	964	971	109,200	971
2021-02-24	969	973	955	957	137,300	957
2021-02-22	967	978	967	968	78,500	968
2021-02-19	976	979	965	967	125,400	967
2021-02-18	980	988	979	981	122,200	981
2021-02-17	970	1,000	970	990	139,200	990
2021-02-16	991	991	967	977	84,600	977
2021-02-15	991	991	977	985	114,800	985
2021-02-12	973	987	961	986	129,100	986
2021-02-10	988	988	963	973	146,400	973
2021-02-09	1,001	1,007	984	997	180,700	997
2021-02-08	991	1,008	981	1,001	211,500	1,001
2021-02-05	981	995	978	991	121,700	991
2021-02-04	981	990	975	980	62,500	980
2021-02-03	984	993	974	986	126,800	986
2021-02-02	975	980	964	978	58,000	978
2021-02-01	950	982	950	971	114,300	971
2021-01-29	976	986	952	955	116,100	955
2021-01-28	961	986	958	978	334,100	978
2021-01-27	965	1,000	958	989	185,700	989
2021-01-26	945	956	927	956	220,700	956
2021-01-25	950	952	938	946	195,300	946
2021-01-22	975	975	943	949	275,000	949
2021-01-21	991	1,004	976	981	157,800	981
2021-01-20	987	995	969	993	177,700	993
2021-01-19	996	1,002	981	988	184,500	988
2021-01-18	1,006	1,006	985	992	143,200	992
2021-01-15	1,049	1,058	1,015	1,017	322,600	1,017
2021-01-14	1,000	1,048	998	1,027	282,700	1,027
2021-01-13	1,000	1,050	993	1,016	418,600	1,016
2021-01-12	1,031	1,036	989	1,003	599,400	1,003
2021-01-08	901	932	894	932	196,500	932
2021-01-07	917	932	899	901	365,100	901
2021-01-06	870	899	865	897	213,900	897
2021-01-05	863	869	849	859	209,600	859
2021-01-04	890	892	862	872	204,600	872

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