双葉電子工業(6986)の株価時系列情報
双葉電子工業(6986)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 6,000 | 6,000 | 5,860 | 5,860 | 3,000 |
| 1985/12/27 | 5,960 | 5,960 | 5,950 | 5,960 | 19,000 |
| 1985/12/26 | 5,980 | 6,000 | 5,960 | 5,960 | 27,000 |
| 1985/12/25 | 5,950 | 6,000 | 5,950 | 5,990 | 20,000 |
| 1985/12/24 | 6,050 | 6,100 | 5,960 | 5,960 | 25,000 |
| 1985/12/23 | 6,000 | 6,100 | 6,000 | 6,100 | 41,000 |
| 1985/12/21 | 6,000 | 6,000 | 5,950 | 6,000 | 9,000 |
| 1985/12/20 | 6,100 | 6,100 | 6,000 | 6,000 | 15,000 |
| 1985/12/19 | 6,120 | 6,120 | 6,100 | 6,100 | 11,000 |
| 1985/12/18 | 6,300 | 6,300 | 6,100 | 6,100 | 8,000 |
| 1985/12/17 | 6,300 | 6,300 | 6,150 | 6,300 | 12,000 |
| 1985/12/16 | 6,510 | 6,510 | 6,300 | 6,300 | 130,000 |
| 1985/12/13 | 6,140 | 6,510 | 6,130 | 6,510 | 20,000 |
| 1985/12/12 | 6,100 | 6,210 | 6,100 | 6,130 | 21,000 |
| 1985/12/11 | 6,070 | 6,150 | 6,030 | 6,030 | 60,000 |
| 1985/12/10 | 6,150 | 6,150 | 6,050 | 6,080 | 13,000 |
| 1985/12/09 | 6,120 | 6,120 | 6,120 | 6,120 | 1,000 |
| 1985/12/07 | 6,100 | 6,100 | 6,100 | 6,100 | 6,000 |
| 1985/12/05 | 6,500 | 6,500 | 6,400 | 6,400 | 4,000 |
| 1985/12/04 | 6,500 | 6,500 | 6,390 | 6,400 | 8,000 |
| 1985/12/03 | 6,400 | 6,400 | 6,400 | 6,400 | 6,000 |
| 1985/12/02 | 6,050 | 6,200 | 6,050 | 6,200 | 7,000 |
| 1985/11/30 | 6,040 | 6,050 | 6,020 | 6,050 | 7,000 |
| 1985/11/29 | 6,010 | 6,020 | 6,000 | 6,020 | 16,000 |
| 1985/11/28 | 6,110 | 6,110 | 6,010 | 6,010 | 5,000 |
| 1985/11/27 | 6,100 | 6,160 | 6,100 | 6,110 | 13,000 |
| 1985/11/26 | 6,150 | 6,150 | 6,150 | 6,150 | 2,000 |
| 1985/11/25 | 6,200 | 6,200 | 6,200 | 6,200 | 2,000 |
| 1985/11/22 | 6,080 | 6,090 | 6,080 | 6,090 | 2,000 |
| 1985/11/21 | 6,060 | 6,060 | 6,030 | 6,050 | 20,000 |
| 1985/11/20 | 6,010 | 6,090 | 6,010 | 6,060 | 15,000 |
| 1985/11/19 | 6,100 | 6,100 | 6,100 | 6,100 | 3,000 |
| 1985/11/18 | 6,100 | 6,110 | 6,010 | 6,100 | 6,000 |
| 1985/11/15 | 6,100 | 6,150 | 6,050 | 6,100 | 13,000 |
| 1985/11/14 | 6,260 | 6,260 | 6,150 | 6,150 | 17,000 |
| 1985/11/13 | 6,250 | 6,250 | 6,250 | 6,250 | 2,000 |
| 1985/11/12 | 6,250 | 6,250 | 6,250 | 6,250 | 2,000 |
| 1985/11/11 | 6,250 | 6,250 | 6,250 | 6,250 | 3,000 |
| 1985/11/08 | 6,300 | 6,300 | 6,250 | 6,290 | 10,000 |
| 1985/11/07 | 6,360 | 6,360 | 6,300 | 6,310 | 9,000 |
| 1985/11/06 | 6,450 | 6,450 | 6,310 | 6,350 | 8,000 |
| 1985/11/05 | 6,450 | 6,450 | 6,450 | 6,450 | 3,000 |
| 1985/11/02 | 6,350 | 6,350 | 6,300 | 6,300 | 18,000 |
| 1985/11/01 | 6,400 | 6,400 | 6,350 | 6,400 | 18,000 |
| 1985/10/31 | 6,550 | 6,550 | 6,400 | 6,400 | 20,000 |
| 1985/10/30 | 6,600 | 6,650 | 6,550 | 6,650 | 10,000 |
| 1985/10/29 | 6,880 | 6,880 | 6,880 | 6,880 | 11,000 |
| 1985/10/28 | 6,830 | 6,900 | 6,830 | 6,890 | 5,000 |
| 1985/10/26 | 6,990 | 6,990 | 6,940 | 6,940 | 6,000 |
| 1985/10/25 | 7,050 | 7,150 | 7,020 | 7,040 | 236,000 |
| 1985/10/24 | 6,800 | 7,050 | 6,800 | 7,050 | 49,000 |
| 1985/10/23 | 6,710 | 6,800 | 6,710 | 6,800 | 8,000 |
| 1985/10/22 | 6,400 | 6,610 | 6,350 | 6,610 | 113,000 |
| 1985/10/21 | 6,420 | 6,500 | 6,410 | 6,500 | 6,000 |
| 1985/10/18 | 6,450 | 6,450 | 6,410 | 6,410 | 79,000 |
| 1985/10/17 | 6,410 | 6,500 | 6,410 | 6,500 | 6,000 |
| 1985/10/16 | 6,500 | 6,500 | 6,350 | 6,400 | 40,000 |
| 1985/10/15 | 6,560 | 6,560 | 6,500 | 6,500 | 19,000 |
| 1985/10/14 | 6,650 | 6,650 | 6,560 | 6,560 | 12,000 |
| 1985/10/11 | 6,700 | 6,700 | 6,600 | 6,650 | 6,000 |
| 1985/10/09 | 6,650 | 6,800 | 6,650 | 6,700 | 4,000 |
| 1985/10/08 | 6,500 | 6,650 | 6,500 | 6,650 | 5,000 |
| 1985/10/07 | 6,400 | 6,600 | 6,350 | 6,400 | 11,000 |
| 1985/10/05 | 6,300 | 6,450 | 6,300 | 6,400 | 8,000 |
| 1985/10/04 | 6,500 | 6,500 | 6,400 | 6,450 | 6,000 |
| 1985/10/03 | 6,350 | 6,370 | 6,350 | 6,370 | 4,000 |
| 1985/10/02 | 6,400 | 6,400 | 6,300 | 6,320 | 7,000 |
| 1985/10/01 | 6,400 | 6,500 | 6,300 | 6,400 | 12,000 |
| 1985/09/30 | 6,410 | 6,600 | 6,410 | 6,600 | 7,000 |
| 1985/09/28 | 6,300 | 6,450 | 6,300 | 6,400 | 8,000 |
| 1985/09/27 | 6,590 | 6,600 | 6,400 | 6,400 | 22,000 |
| 1985/09/26 | 6,700 | 6,700 | 6,600 | 6,600 | 28,000 |
| 1985/09/25 | 6,950 | 7,000 | 6,950 | 7,000 | 4,000 |
| 1985/09/24 | 7,000 | 7,000 | 6,950 | 6,950 | 7,000 |
| 1985/09/21 | 7,000 | 7,000 | 6,950 | 7,000 | 4,000 |
| 1985/09/20 | 7,000 | 7,100 | 6,900 | 7,100 | 13,000 |
| 1985/09/19 | 7,200 | 7,300 | 7,100 | 7,150 | 35,000 |
| 1985/09/18 | 7,490 | 7,490 | 7,250 | 7,250 | 80,000 |
| 1985/09/17 | 7,540 | 7,550 | 7,400 | 7,550 | 74,000 |
| 1985/09/13 | 7,410 | 7,580 | 7,400 | 7,550 | 100,000 |
| 1985/09/12 | 7,500 | 7,500 | 7,400 | 7,500 | 22,000 |
| 1985/09/11 | 7,450 | 7,500 | 7,400 | 7,400 | 35,000 |
| 1985/09/10 | 7,590 | 7,590 | 7,460 | 7,550 | 41,000 |
| 1985/09/09 | 7,400 | 7,500 | 7,400 | 7,500 | 15,000 |
| 1985/09/07 | 7,410 | 7,410 | 7,390 | 7,410 | 9,000 |
| 1985/09/06 | 7,450 | 7,500 | 7,310 | 7,310 | 21,000 |
| 1985/09/05 | 7,500 | 7,600 | 7,420 | 7,510 | 65,000 |
| 1985/09/04 | 7,650 | 7,650 | 7,480 | 7,600 | 41,000 |
| 1985/09/03 | 7,750 | 7,800 | 7,590 | 7,700 | 57,000 |
| 1985/09/02 | 7,780 | 7,810 | 7,750 | 7,750 | 80,000 |
| 1985/08/31 | 7,600 | 7,800 | 7,600 | 7,790 | 42,000 |
| 1985/08/30 | 7,500 | 7,600 | 7,500 | 7,600 | 164,000 |
| 1985/08/29 | 7,500 | 7,500 | 7,400 | 7,500 | 28,000 |
| 1985/08/28 | 7,500 | 7,510 | 7,350 | 7,500 | 94,000 |
| 1985/08/27 | 7,550 | 7,600 | 7,470 | 7,600 | 33,000 |
| 1985/08/26 | 7,590 | 7,600 | 7,500 | 7,600 | 28,000 |
| 1985/08/24 | 7,640 | 7,640 | 7,550 | 7,600 | 24,000 |
| 1985/08/23 | 7,500 | 7,640 | 7,460 | 7,640 | 87,000 |
| 1985/08/22 | 7,500 | 7,590 | 7,400 | 7,480 | 46,000 |
| 1985/08/21 | 7,600 | 7,640 | 7,600 | 7,600 | 30,000 |
| 1985/08/20 | 7,700 | 7,710 | 7,600 | 7,600 | 60,000 |
| 1985/08/19 | 7,650 | 7,700 | 7,600 | 7,700 | 62,000 |
| 1985/08/17 | 7,500 | 7,650 | 7,500 | 7,650 | 48,000 |
| 1985/08/16 | 7,430 | 7,500 | 7,400 | 7,500 | 90,000 |
| 1985/08/15 | 7,450 | 7,490 | 7,400 | 7,430 | 52,000 |
| 1985/08/14 | 7,400 | 7,500 | 7,400 | 7,490 | 75,000 |
| 1985/08/13 | 7,200 | 7,450 | 7,200 | 7,350 | 103,000 |
| 1985/08/12 | 7,090 | 7,200 | 7,050 | 7,200 | 35,000 |
| 1985/08/09 | 7,100 | 7,100 | 6,910 | 7,040 | 24,000 |
| 1985/08/08 | 6,900 | 7,090 | 6,900 | 7,090 | 68,000 |
| 1985/08/07 | 6,900 | 7,000 | 6,800 | 7,000 | 23,000 |
| 1985/08/06 | 7,080 | 7,080 | 6,900 | 7,000 | 26,000 |
| 1985/08/05 | 7,010 | 7,100 | 7,010 | 7,090 | 20,000 |
| 1985/08/03 | 7,000 | 7,070 | 6,900 | 7,070 | 34,000 |
| 1985/08/02 | 7,050 | 7,250 | 7,050 | 7,200 | 106,000 |
| 1985/08/01 | 6,460 | 7,110 | 6,460 | 7,000 | 78,000 |
| 1985/07/31 | 6,010 | 6,410 | 6,010 | 6,410 | 12,000 |
| 1985/07/30 | 6,240 | 6,240 | 6,000 | 6,000 | 33,000 |
| 1985/07/29 | 6,570 | 6,570 | 6,540 | 6,540 | 27,000 |
| 1985/07/27 | 6,600 | 6,600 | 6,540 | 6,600 | 17,000 |
| 1985/07/26 | 6,700 | 6,700 | 6,600 | 6,650 | 31,000 |
| 1985/07/25 | 7,000 | 7,000 | 6,750 | 6,800 | 28,000 |
| 1985/07/24 | 6,960 | 6,960 | 6,800 | 6,900 | 28,000 |
| 1985/07/23 | 6,890 | 6,890 | 6,860 | 6,890 | 16,000 |
| 1985/07/22 | 7,000 | 7,000 | 6,880 | 6,990 | 19,000 |
| 1985/07/20 | 7,000 | 7,000 | 6,900 | 7,000 | 24,000 |
| 1985/07/19 | 6,900 | 7,000 | 6,850 | 7,000 | 15,000 |
| 1985/07/18 | 7,000 | 7,050 | 6,900 | 7,000 | 20,000 |
| 1985/07/17 | 6,990 | 7,100 | 6,950 | 7,000 | 55,000 |
| 1985/07/16 | 7,000 | 7,000 | 6,900 | 7,000 | 55,000 |
| 1985/07/15 | 7,190 | 7,190 | 6,800 | 6,800 | 12,000 |
| 1985/07/12 | 7,100 | 7,190 | 7,100 | 7,100 | 30,000 |
| 1985/07/11 | 7,150 | 7,200 | 7,100 | 7,200 | 30,000 |
| 1985/07/10 | 7,000 | 7,200 | 6,960 | 7,200 | 27,000 |
| 1985/07/09 | 7,050 | 7,100 | 6,990 | 7,050 | 40,000 |
| 1985/07/08 | 7,160 | 7,200 | 7,050 | 7,100 | 40,000 |
| 1985/07/06 | 7,050 | 7,180 | 7,050 | 7,170 | 28,000 |
| 1985/07/05 | 7,210 | 7,250 | 7,090 | 7,090 | 65,000 |
| 1985/07/04 | 7,360 | 7,360 | 7,300 | 7,320 | 27,000 |
| 1985/07/03 | 7,500 | 7,500 | 7,350 | 7,460 | 20,000 |
| 1985/07/02 | 7,640 | 7,640 | 7,500 | 7,590 | 35,000 |
| 1985/07/01 | 7,800 | 7,800 | 7,640 | 7,640 | 22,000 |
| 1985/06/29 | 7,900 | 7,900 | 7,680 | 7,690 | 19,000 |
| 1985/06/28 | 7,800 | 8,000 | 7,700 | 7,950 | 41,000 |
| 1985/06/27 | 7,810 | 7,850 | 7,660 | 7,800 | 33,000 |
| 1985/06/26 | 7,660 | 7,850 | 7,660 | 7,680 | 89,000 |
| 1985/06/25 | 7,630 | 7,800 | 7,630 | 7,670 | 9,000 |
| 1985/06/24 | 7,600 | 7,950 | 7,530 | 7,530 | 18,000 |
| 1985/06/22 | 7,300 | 7,300 | 7,300 | 7,300 | 5,000 |
| 1985/06/21 | 7,300 | 7,350 | 7,200 | 7,200 | 25,000 |
| 1985/06/20 | 7,600 | 7,600 | 7,350 | 7,350 | 27,000 |
| 1985/06/19 | 7,820 | 7,820 | 7,540 | 7,600 | 42,000 |
| 1985/06/18 | 8,250 | 8,260 | 7,920 | 7,940 | 80,000 |
| 1985/06/17 | 8,420 | 8,430 | 8,300 | 8,300 | 179,000 |
| 1985/06/17 | 1 -> 1.50 分割 | ||||
| 1985/06/15 | 12,220 | 12,220 | 12,080 | 12,200 | 356,000 |
| 1985/06/14 | 12,000 | 12,170 | 11,960 | 12,020 | 546,000 |
| 1985/06/13 | 11,900 | 11,900 | 11,850 | 11,900 | 283,000 |
| 1985/06/12 | 11,700 | 11,850 | 11,590 | 11,850 | 322,000 |
| 1985/06/11 | 11,690 | 11,700 | 11,410 | 11,410 | 197,000 |
| 1985/06/10 | 11,690 | 11,740 | 11,590 | 11,710 | 176,000 |
| 1985/06/07 | 11,900 | 11,900 | 11,610 | 11,720 | 243,000 |
| 1985/06/06 | 11,800 | 11,800 | 11,610 | 11,800 | 217,000 |
| 1985/06/05 | 11,500 | 11,750 | 11,400 | 11,700 | 225,000 |
| 1985/06/04 | 10,890 | 11,350 | 10,800 | 11,300 | 154,000 |
| 1985/06/03 | 11,040 | 11,130 | 10,800 | 10,940 | 161,000 |
| 1985/06/01 | 11,260 | 11,350 | 10,850 | 11,040 | 78,000 |
| 1985/05/31 | 11,140 | 11,390 | 11,140 | 11,200 | 67,000 |
| 1985/05/30 | 10,990 | 11,400 | 10,810 | 11,140 | 85,000 |
| 1985/05/29 | 11,160 | 11,200 | 10,900 | 10,990 | 162,000 |
| 1985/05/28 | 11,280 | 11,290 | 10,850 | 11,150 | 78,000 |
| 1985/05/27 | 10,990 | 11,500 | 10,810 | 11,400 | 146,000 |
| 1985/05/25 | 10,860 | 10,980 | 10,700 | 10,850 | 83,000 |
| 1985/05/24 | 10,600 | 10,600 | 10,050 | 10,060 | 61,000 |
| 1985/05/23 | 10,650 | 10,650 | 10,250 | 10,400 | 56,000 |
| 1985/05/22 | 10,990 | 11,000 | 10,720 | 10,800 | 49,000 |
| 1985/05/21 | 11,050 | 11,290 | 10,900 | 10,990 | 77,000 |
| 1985/05/20 | 10,650 | 11,100 | 10,650 | 10,990 | 95,000 |
| 1985/05/18 | 11,110 | 11,110 | 10,750 | 10,850 | 63,000 |
| 1985/05/17 | 11,800 | 11,800 | 11,300 | 11,500 | 188,000 |
| 1985/05/16 | 11,900 | 11,970 | 11,750 | 11,950 | 197,000 |
| 1985/05/15 | 11,750 | 12,050 | 11,630 | 11,750 | 612,000 |
| 1985/05/14 | 11,900 | 11,900 | 11,600 | 11,610 | 213,000 |
| 1985/05/13 | 11,590 | 11,980 | 11,590 | 11,830 | 231,000 |
| 1985/05/10 | 11,700 | 12,010 | 11,550 | 11,700 | 744,999 |
| 1985/05/09 | 11,390 | 11,840 | 11,100 | 11,300 | 309,000 |
| 1985/05/08 | 11,900 | 11,900 | 11,260 | 11,500 | 319,000 |
| 1985/05/07 | 11,900 | 12,100 | 11,580 | 11,900 | 627,999 |
| 1985/05/04 | 11,400 | 11,950 | 11,390 | 11,940 | 470,000 |
| 1985/05/02 | 10,170 | 10,840 | 10,010 | 10,820 | 472,000 |
| 1985/05/01 | 10,610 | 10,670 | 10,260 | 10,310 | 336,000 |
| 1985/04/30 | 10,470 | 11,000 | 10,150 | 10,270 | 682,999 |
| 1985/04/27 | 9,970 | 10,500 | 9,790 | 10,470 | 488,000 |
| 1985/04/26 | 9,600 | 10,100 | 9,450 | 9,890 | 1,703,999 |
| 1985/04/25 | 9,290 | 9,680 | 9,110 | 9,510 | 778,999 |
| 1985/04/24 | 8,600 | 9,400 | 8,580 | 9,260 | 1,160,999 |
| 1985/04/23 | 8,180 | 8,570 | 8,170 | 8,400 | 519,000 |
| 1985/04/22 | 8,200 | 8,250 | 7,900 | 8,150 | 172,000 |
| 1985/04/20 | 8,450 | 8,480 | 8,300 | 8,300 | 255,000 |
| 1985/04/19 | 7,980 | 8,490 | 7,850 | 8,350 | 1,130,999 |
| 1985/04/18 | 7,700 | 7,900 | 7,100 | 7,800 | 3,412,997 |