6986 双葉電子工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	524	534	524	531	66,000	531
2022-12-29	517	526	515	526	119,400	526
2022-12-28	525	525	517	517	237,900	517
2022-12-27	530	531	525	525	162,800	525
2022-12-26	530	530	525	526	111,100	526
2022-12-23	526	531	525	529	115,900	529
2022-12-22	532	532	524	526	182,300	526
2022-12-21	543	543	528	529	170,900	529
2022-12-20	549	551	534	539	212,000	539
2022-12-19	555	557	547	548	243,300	548
2022-12-16	565	566	556	556	289,100	556
2022-12-15	568	570	566	567	80,000	567
2022-12-14	570	570	566	570	93,100	570
2022-12-13	570	571	568	568	140,700	568
2022-12-12	570	570	566	567	124,100	567
2022-12-09	567	571	567	570	174,800	570
2022-12-08	579	580	568	572	184,300	572
2022-12-07	580	581	578	578	99,600	578
2022-12-06	582	585	581	582	65,700	582
2022-12-05	587	588	580	582	84,400	582
2022-12-02	589	589	578	585	113,200	585
2022-12-01	598	598	591	592	57,600	592
2022-11-30	591	596	591	592	67,100	592
2022-11-29	592	597	587	592	90,700	592
2022-11-28	598	600	593	597	52,800	597
2022-11-25	600	602	597	600	73,600	600
2022-11-24	595	599	591	598	69,300	598
2022-11-22	585	591	585	591	82,600	591
2022-11-21	586	588	581	585	48,700	585
2022-11-18	583	586	578	581	62,000	581
2022-11-17	580	586	578	578	76,900	578
2022-11-16	587	587	578	581	86,400	581
2022-11-15	585	588	580	587	131,900	587
2022-11-14	602	602	580	580	310,800	580
2022-11-11	607	610	600	609	115,900	609
2022-11-10	595	599	594	594	59,800	594
2022-11-09	602	606	601	601	37,200	601
2022-11-08	600	603	600	603	47,600	603
2022-11-07	596	603	596	597	73,500	597
2022-11-04	597	599	592	595	108,000	595
2022-11-02	600	603	598	599	39,800	599
2022-11-01	603	604	600	602	24,600	602
2022-10-31	600	605	599	602	41,800	602
2022-10-28	600	602	595	596	183,000	596
2022-10-27	610	610	603	603	29,300	603
2022-10-26	609	611	607	609	38,600	609
2022-10-25	606	610	603	608	55,200	608
2022-10-24	606	609	599	600	57,500	600
2022-10-21	602	605	599	600	42,100	600
2022-10-20	600	608	600	606	47,400	606
2022-10-19	604	607	602	605	43,400	605
2022-10-18	612	612	602	602	50,800	602
2022-10-17	601	607	601	602	38,600	602
2022-10-14	608	613	603	609	74,300	609
2022-10-13	600	604	598	598	94,500	598
2022-10-12	608	608	601	602	69,200	602
2022-10-11	617	621	605	608	113,500	608
2022-10-07	618	633	618	624	140,500	624
2022-10-06	622	626	621	621	116,000	621
2022-10-05	621	626	619	621	107,300	621
2022-10-04	619	625	618	621	121,500	621
2022-10-03	606	611	602	609	63,400	609
2022-09-30	623	623	607	611	117,800	611
2022-09-29	637	637	616	621	200,000	621
2022-09-28	631	635	623	632	123,100	632
2022-09-27	639	639	633	633	135,600	633
2022-09-26	638	640	635	636	131,600	636
2022-09-22	638	646	637	641	63,900	641
2022-09-21	643	648	638	642	96,900	642
2022-09-20	646	654	643	643	78,000	643
2022-09-16	645	650	644	648	166,300	648
2022-09-15	650	652	648	649	45,200	649
2022-09-14	649	653	648	650	88,600	650
2022-09-13	656	662	655	656	43,100	656
2022-09-12	665	666	654	655	83,800	655
2022-09-09	651	668	651	664	101,900	664
2022-09-08	656	658	649	652	85,000	652
2022-09-07	651	651	647	648	66,400	648
2022-09-06	658	658	650	650	108,300	650
2022-09-05	654	659	652	656	35,000	656
2022-09-02	660	660	651	657	83,300	657
2022-09-01	660	661	657	657	64,400	657
2022-08-31	662	670	662	663	61,800	663
2022-08-30	668	670	662	670	46,900	670
2022-08-29	661	666	659	664	63,100	664
2022-08-26	675	677	666	671	62,800	671
2022-08-25	669	670	664	667	63,000	667
2022-08-24	662	669	662	669	37,600	669
2022-08-23	663	665	659	661	36,900	661
2022-08-22	662	668	658	668	42,600	668
2022-08-19	669	669	660	663	38,700	663
2022-08-18	660	666	658	665	57,600	665
2022-08-17	664	667	662	664	43,300	664
2022-08-16	666	667	660	660	57,700	660
2022-08-15	670	671	666	669	61,400	669
2022-08-12	660	672	654	669	63,700	669
2022-08-10	650	662	647	659	51,900	659
2022-08-09	654	659	648	650	102,400	650
2022-08-08	660	660	641	652	194,700	652
2022-08-05	671	685	671	682	98,300	682
2022-08-04	679	679	670	671	68,600	671
2022-08-03	677	681	674	674	72,200	674
2022-08-02	685	685	678	678	74,800	678
2022-08-01	688	689	685	688	67,600	688
2022-07-29	696	696	686	686	46,600	686
2022-07-28	699	699	686	693	118,400	693
2022-07-27	702	702	694	697	48,400	697
2022-07-26	702	707	698	702	75,800	702
2022-07-25	700	702	695	699	74,300	699
2022-07-22	700	703	697	702	77,600	702
2022-07-21	700	701	697	700	41,300	700
2022-07-20	696	702	695	702	121,100	702
2022-07-19	690	690	685	690	51,000	690
2022-07-15	693	693	684	689	40,600	689
2022-07-14	685	692	684	692	65,200	692
2022-07-13	684	690	684	687	50,100	687
2022-07-12	689	689	674	682	97,900	682
2022-07-11	690	692	685	690	70,900	690
2022-07-08	681	690	677	682	129,300	682
2022-07-07	679	683	669	681	65,200	681
2022-07-06	673	678	670	674	66,400	674
2022-07-05	685	685	674	676	55,100	676
2022-07-04	675	682	674	680	82,300	680
2022-07-01	672	675	663	669	101,900	669
2022-06-30	667	669	662	665	83,200	665
2022-06-29	662	669	656	666	196,100	666
2022-06-28	658	667	658	667	91,800	667
2022-06-27	663	663	654	658	53,800	658
2022-06-24	655	656	648	651	52,100	651
2022-06-23	647	655	644	653	50,300	653
2022-06-22	658	658	646	646	54,900	646
2022-06-21	638	656	638	655	91,600	655
2022-06-20	641	644	628	635	101,900	635
2022-06-17	631	643	627	639	270,600	639
2022-06-16	660	660	643	647	112,300	647
2022-06-15	663	665	648	649	152,000	649
2022-06-14	665	665	657	662	163,900	662
2022-06-13	675	677	669	674	127,200	674
2022-06-10	690	690	681	682	171,100	682
2022-06-09	699	700	693	694	143,700	694
2022-06-08	705	711	697	700	240,900	700
2022-06-07	700	705	697	700	309,300	700
2022-06-06	690	701	687	700	141,100	700
2022-06-03	699	699	687	692	82,000	692
2022-06-02	692	695	687	695	100,500	695
2022-06-01	690	701	690	697	140,100	697
2022-05-31	688	692	683	684	107,400	684
2022-05-30	680	694	677	688	200,800	688
2022-05-27	672	682	672	677	73,500	677
2022-05-26	666	678	664	675	91,100	675
2022-05-25	675	678	662	662	122,100	662
2022-05-24	680	684	667	668	132,100	668
2022-05-23	700	701	679	690	295,200	690
2022-05-20	683	692	680	689	155,000	689
2022-05-19	673	690	668	690	119,700	690
2022-05-18	674	687	672	683	139,400	683
2022-05-17	668	673	664	672	81,600	672
2022-05-16	673	680	663	668	90,300	668
2022-05-13	650	666	650	664	96,500	664
2022-05-12	656	661	648	648	131,500	648
2022-05-11	658	665	656	662	95,100	662
2022-05-10	669	669	654	665	75,800	665
2022-05-09	673	673	658	669	107,800	669
2022-05-06	677	679	668	675	102,600	675
2022-05-02	666	678	662	676	141,600	676
2022-04-28	648	665	643	665	212,200	665
2022-04-27	652	658	635	642	390,200	642
2022-04-26	680	692	664	670	485,800	670
2022-04-25	650	710	644	675	1,263,800	675
2022-04-22	657	664	654	656	112,000	656
2022-04-21	655	664	655	663	69,400	663
2022-04-20	657	659	653	656	45,600	656
2022-04-19	645	655	645	651	59,400	651
2022-04-18	642	648	637	645	55,400	645
2022-04-15	650	652	641	643	66,500	643
2022-04-14	646	655	642	649	74,100	649
2022-04-13	633	647	633	647	90,800	647
2022-04-12	650	650	635	635	111,700	635
2022-04-11	652	658	647	653	71,500	653
2022-04-08	659	663	648	651	102,200	651
2022-04-07	655	659	653	654	71,300	654
2022-04-06	670	673	661	663	67,100	663
2022-04-05	679	689	672	674	114,300	674
2022-04-04	661	670	658	669	83,400	669
2022-04-01	659	661	652	661	95,000	661
2022-03-31	661	669	658	659	92,100	659
2022-03-30	678	678	659	666	141,600	666
2022-03-29	684	690	680	684	202,200	684
2022-03-28	689	689	670	679	117,300	679
2022-03-25	686	690	682	685	183,000	685
2022-03-24	672	682	669	682	94,000	682
2022-03-23	678	686	675	684	144,700	684
2022-03-22	680	682	663	668	161,700	668
2022-03-18	666	675	656	673	248,900	673
2022-03-17	649	656	648	656	144,500	656
2022-03-16	646	646	631	634	109,000	634
2022-03-15	630	643	630	639	117,500	639
2022-03-14	629	632	622	626	82,000	626
2022-03-11	624	629	617	621	83,700	621
2022-03-10	626	634	624	634	115,100	634
2022-03-09	618	626	606	608	122,700	608
2022-03-08	611	623	604	610	199,000	610
2022-03-07	635	638	611	615	169,700	615
2022-03-04	653	655	641	643	129,900	643
2022-03-03	657	661	654	654	73,100	654
2022-03-02	664	665	649	649	131,900	649
2022-03-01	666	675	666	669	85,700	669
2022-02-28	669	670	661	664	107,700	664
2022-02-25	663	668	659	667	72,300	667
2022-02-24	673	674	651	657	185,600	657
2022-02-22	669	679	669	677	67,500	677
2022-02-21	671	677	668	675	41,000	675
2022-02-18	677	684	675	678	59,100	678
2022-02-17	683	687	678	683	53,200	683
2022-02-16	680	684	676	681	88,800	681
2022-02-15	674	679	662	667	104,900	667
2022-02-14	670	673	660	670	100,000	670
2022-02-10	689	690	671	676	137,200	676
2022-02-09	682	686	676	686	73,000	686
2022-02-08	673	682	672	674	60,900	674
2022-02-07	670	676	667	673	77,600	673
2022-02-04	676	683	669	679	52,600	679
2022-02-03	683	683	676	679	61,800	679
2022-02-02	675	683	673	681	103,400	681
2022-02-01	671	678	662	668	91,700	668
2022-01-31	667	674	664	671	72,200	671
2022-01-28	658	668	655	668	90,100	668
2022-01-27	667	674	648	649	227,300	649
2022-01-26	680	683	666	666	82,000	666
2022-01-25	687	687	673	680	119,000	680
2022-01-24	678	689	673	689	53,700	689
2022-01-21	669	680	665	678	118,600	678
2022-01-20	675	683	672	675	119,500	675
2022-01-19	689	691	673	674	214,300	674
2022-01-18	701	703	691	694	59,400	694
2022-01-17	697	699	690	691	36,100	691
2022-01-14	708	708	690	697	122,400	697
2022-01-13	705	712	703	708	86,800	708
2022-01-12	694	706	694	705	55,500	705
2022-01-11	690	694	685	690	87,700	690
2022-01-07	705	707	690	692	94,000	692
2022-01-06	715	715	702	702	125,000	702
2022-01-05	718	719	712	719	72,200	719
2022-01-04	702	717	702	714	90,000	714

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