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 |
|---|---|---|---|---|---|
| 1987/12/28 | 5,100 | 5,300 | 5,100 | 5,300 | 7,000 |
| 1987/12/26 | 5,100 | 5,100 | 5,090 | 5,100 | 3,000 |
| 1987/12/25 | 5,350 | 5,350 | 5,080 | 5,300 | 96,000 |
| 1987/12/24 | 5,290 | 5,320 | 5,200 | 5,320 | 122,000 |
| 1987/12/23 | 4,900 | 5,200 | 4,900 | 5,200 | 82,000 |
| 1987/12/22 | 4,930 | 4,950 | 4,880 | 4,940 | 29,000 |
| 1987/12/21 | 4,860 | 4,930 | 4,860 | 4,930 | 10,000 |
| 1987/12/18 | 4,800 | 4,800 | 4,780 | 4,780 | 2,000 |
| 1987/12/17 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 |
| 1987/12/16 | 4,880 | 4,880 | 4,880 | 4,880 | 3,000 |
| 1987/12/14 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 |
| 1987/12/11 | 4,920 | 4,930 | 4,920 | 4,920 | 15,000 |
| 1987/12/10 | 4,900 | 4,970 | 4,900 | 4,970 | 53,000 |
| 1987/12/09 | 4,740 | 4,900 | 4,740 | 4,900 | 44,000 |
| 1987/12/08 | 4,500 | 4,750 | 4,500 | 4,750 | 18,000 |
| 1987/12/07 | 4,400 | 4,500 | 4,400 | 4,500 | 2,000 |
| 1987/12/05 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 1987/12/04 | 4,550 | 4,550 | 4,350 | 4,350 | 22,000 |
| 1987/12/03 | 4,500 | 4,500 | 4,500 | 4,500 | 31,000 |
| 1987/12/02 | 4,600 | 4,670 | 4,550 | 4,550 | 20,000 |
| 1987/12/01 | 4,550 | 4,600 | 4,530 | 4,600 | 22,000 |
| 1987/11/30 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 |
| 1987/11/27 | 4,900 | 4,900 | 4,900 | 4,900 | 12,000 |
| 1987/11/26 | 4,910 | 4,910 | 4,910 | 4,910 | 2,000 |
| 1987/11/25 | 4,950 | 4,950 | 4,900 | 4,900 | 5,000 |
| 1987/11/24 | 4,900 | 4,960 | 4,850 | 4,900 | 58,000 |
| 1987/11/19 | 4,800 | 4,900 | 4,800 | 4,900 | 11,000 |
| 1987/11/18 | 4,790 | 4,800 | 4,790 | 4,800 | 7,000 |
| 1987/11/17 | 4,850 | 4,900 | 4,800 | 4,800 | 11,000 |
| 1987/11/16 | 4,800 | 4,820 | 4,800 | 4,810 | 8,000 |
| 1987/11/13 | 4,690 | 4,800 | 4,600 | 4,800 | 30,000 |
| 1987/11/10 | 4,650 | 4,650 | 4,650 | 4,650 | 3,000 |
| 1987/11/07 | 4,650 | 4,700 | 4,650 | 4,700 | 3,000 |
| 1987/11/06 | 4,610 | 4,650 | 4,610 | 4,650 | 9,000 |
| 1987/11/05 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 |
| 1987/11/04 | 4,610 | 4,610 | 4,610 | 4,610 | 3,000 |
| 1987/11/02 | 4,600 | 4,630 | 4,600 | 4,630 | 19,000 |
| 1987/10/31 | 4,710 | 4,750 | 4,700 | 4,700 | 18,000 |
| 1987/10/30 | 4,750 | 4,790 | 4,670 | 4,760 | 34,000 |
| 1987/10/28 | 4,800 | 4,800 | 4,800 | 4,800 | 23,000 |
| 1987/10/27 | 4,760 | 4,900 | 4,760 | 4,900 | 20,000 |
| 1987/10/24 | 5,000 | 5,090 | 4,960 | 4,960 | 17,000 |
| 1987/10/23 | 5,320 | 5,400 | 5,080 | 5,090 | 229,000 |
| 1987/10/22 | 5,230 | 5,420 | 5,120 | 5,420 | 54,000 |
| 1987/10/21 | 5,000 | 5,210 | 5,000 | 5,130 | 53,000 |
| 1987/10/19 | 5,500 | 5,700 | 5,500 | 5,700 | 12,000 |
| 1987/10/16 | 5,650 | 6,000 | 5,650 | 6,000 | 11,000 |
| 1987/10/15 | 5,900 | 6,000 | 5,750 | 5,750 | 62,000 |
| 1987/10/14 | 6,090 | 6,240 | 6,000 | 6,000 | 44,000 |
| 1987/10/13 | 5,950 | 6,090 | 5,950 | 6,050 | 32,000 |
| 1987/10/12 | 6,000 | 6,050 | 6,000 | 6,050 | 13,000 |
| 1987/10/09 | 6,450 | 6,450 | 6,180 | 6,180 | 74,000 |
| 1987/10/08 | 6,450 | 6,600 | 6,380 | 6,450 | 273,000 |
| 1987/10/07 | 6,000 | 6,450 | 5,900 | 6,380 | 367,000 |
| 1987/10/06 | 5,790 | 6,080 | 5,790 | 6,080 | 222,000 |
| 1987/10/05 | 5,690 | 5,740 | 5,600 | 5,740 | 60,000 |
| 1987/10/03 | 5,550 | 5,660 | 5,520 | 5,550 | 40,000 |
| 1987/10/02 | 5,510 | 5,510 | 5,480 | 5,490 | 41,000 |
| 1987/10/01 | 5,490 | 5,500 | 5,460 | 5,490 | 45,000 |
| 1987/09/30 | 5,480 | 5,490 | 5,410 | 5,490 | 49,000 |
| 1987/09/29 | 5,260 | 5,350 | 5,260 | 5,350 | 25,000 |
| 1987/09/28 | 5,290 | 5,290 | 5,260 | 5,260 | 6,000 |
| 1987/09/26 | 5,200 | 5,300 | 5,180 | 5,300 | 17,000 |
| 1987/09/25 | 5,050 | 5,250 | 5,050 | 5,250 | 28,000 |
| 1987/09/24 | 5,200 | 5,270 | 5,150 | 5,190 | 32,000 |
| 1987/09/21 | 5,340 | 5,340 | 5,280 | 5,280 | 29,000 |
| 1987/09/18 | 5,350 | 5,350 | 5,350 | 5,350 | 5,000 |
| 1987/09/17 | 5,250 | 5,250 | 5,160 | 5,160 | 5,000 |
| 1987/09/16 | 5,350 | 5,350 | 5,300 | 5,300 | 14,000 |
| 1987/09/14 | 5,150 | 5,340 | 5,140 | 5,320 | 37,000 |
| 1987/09/11 | 5,180 | 5,200 | 5,150 | 5,150 | 6,000 |
| 1987/09/10 | 5,180 | 5,180 | 5,180 | 5,180 | 6,000 |
| 1987/09/09 | 5,290 | 5,290 | 5,280 | 5,280 | 4,000 |
| 1987/09/08 | 5,250 | 5,350 | 5,250 | 5,350 | 46,000 |
| 1987/09/04 | 5,000 | 5,450 | 5,000 | 5,450 | 28,000 |
| 1987/09/03 | 4,900 | 4,900 | 4,900 | 4,900 | 8,000 |
| 1987/09/01 | 5,160 | 5,160 | 5,100 | 5,100 | 5,000 |
| 1987/08/31 | 5,200 | 5,300 | 5,150 | 5,260 | 45,000 |
| 1987/08/28 | 5,300 | 5,300 | 5,300 | 5,300 | 4,000 |
| 1987/08/26 | 5,300 | 5,350 | 5,280 | 5,350 | 13,000 |
| 1987/08/25 | 5,200 | 5,200 | 5,200 | 5,200 | 2,000 |
| 1987/08/24 | 5,150 | 5,240 | 5,150 | 5,200 | 10,000 |
| 1987/08/22 | 5,150 | 5,150 | 5,150 | 5,150 | 4,000 |
| 1987/08/21 | 5,350 | 5,350 | 5,350 | 5,350 | 11,000 |
| 1987/08/20 | 5,240 | 5,250 | 5,240 | 5,250 | 8,000 |
| 1987/08/19 | 5,250 | 5,350 | 5,250 | 5,350 | 28,000 |
| 1987/08/18 | 5,760 | 5,760 | 5,600 | 5,600 | 21,000 |
| 1987/08/17 | 5,700 | 5,800 | 5,700 | 5,780 | 71,000 |
| 1987/08/14 | 5,500 | 5,800 | 5,500 | 5,800 | 92,000 |
| 1987/08/13 | 5,400 | 5,500 | 5,400 | 5,500 | 23,000 |
| 1987/08/12 | 5,440 | 5,440 | 5,410 | 5,410 | 3,000 |
| 1987/08/10 | 5,500 | 5,500 | 5,500 | 5,500 | 10,000 |
| 1987/08/07 | 5,600 | 5,600 | 5,350 | 5,500 | 69,000 |
| 1987/08/06 | 5,450 | 5,550 | 5,450 | 5,550 | 76,000 |
| 1987/08/05 | 5,300 | 5,300 | 5,250 | 5,250 | 25,000 |
| 1987/08/04 | 5,250 | 5,380 | 5,250 | 5,380 | 36,000 |
| 1987/08/03 | 5,160 | 5,400 | 5,100 | 5,400 | 66,000 |
| 1987/08/01 | 5,140 | 5,140 | 5,090 | 5,140 | 50,000 |
| 1987/07/31 | 5,000 | 5,150 | 5,000 | 5,090 | 83,000 |
| 1987/07/30 | 4,950 | 4,990 | 4,920 | 4,990 | 52,000 |
| 1987/07/29 | 4,850 | 4,900 | 4,760 | 4,900 | 36,000 |
| 1987/07/28 | 4,800 | 4,900 | 4,800 | 4,900 | 23,000 |
| 1987/07/27 | 4,800 | 4,850 | 4,800 | 4,850 | 19,000 |
| 1987/07/25 | 4,750 | 4,760 | 4,700 | 4,760 | 7,000 |
| 1987/07/24 | 4,750 | 4,800 | 4,740 | 4,750 | 8,000 |
| 1987/07/23 | 4,800 | 4,800 | 4,800 | 4,800 | 8,000 |
| 1987/07/22 | 4,990 | 5,000 | 4,860 | 4,900 | 70,000 |
| 1987/07/21 | 4,750 | 4,990 | 4,750 | 4,990 | 52,000 |
| 1987/07/20 | 4,720 | 4,790 | 4,650 | 4,730 | 15,000 |
| 1987/07/17 | 4,540 | 4,700 | 4,540 | 4,700 | 43,000 |
| 1987/07/16 | 4,450 | 4,550 | 4,450 | 4,550 | 10,000 |
| 1987/07/13 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 |
| 1987/07/10 | 4,640 | 4,640 | 4,500 | 4,550 | 10,000 |
| 1987/07/08 | 4,510 | 4,740 | 4,510 | 4,740 | 31,000 |
| 1987/07/03 | 4,880 | 4,880 | 4,840 | 4,840 | 23,000 |
| 1987/07/02 | 4,880 | 4,900 | 4,800 | 4,900 | 15,000 |
| 1987/07/01 | 4,920 | 4,920 | 4,900 | 4,900 | 5,000 |
| 1987/06/30 | 4,690 | 4,860 | 4,690 | 4,860 | 37,000 |
| 1987/06/26 | 5,000 | 5,060 | 4,920 | 4,960 | 26,000 |
| 1987/06/25 | 4,910 | 5,000 | 4,890 | 4,970 | 29,000 |
| 1987/06/24 | 5,180 | 5,180 | 5,040 | 5,060 | 26,000 |
| 1987/06/23 | 4,990 | 5,210 | 4,950 | 5,210 | 185,000 |
| 1987/06/22 | 4,700 | 4,930 | 4,700 | 4,890 | 88,000 |
| 1987/06/19 | 4,550 | 4,700 | 4,550 | 4,700 | 49,000 |
| 1987/06/18 | 4,650 | 4,650 | 4,650 | 4,650 | 6,000 |
| 1987/06/17 | 4,580 | 4,700 | 4,580 | 4,700 | 22,000 |
| 1987/06/16 | 4,710 | 4,710 | 4,630 | 4,630 | 36,000 |
| 1987/06/15 | 4,450 | 4,710 | 4,450 | 4,700 | 273,000 |
| 1987/06/12 | 4,200 | 4,420 | 4,200 | 4,400 | 67,000 |
| 1987/06/11 | 4,050 | 4,200 | 4,050 | 4,200 | 27,000 |
| 1987/06/09 | 4,200 | 4,200 | 4,200 | 4,200 | 19,000 |
| 1987/06/08 | 4,290 | 4,290 | 4,290 | 4,290 | 22,000 |
| 1987/06/06 | 4,410 | 4,420 | 4,390 | 4,390 | 89,000 |
| 1987/06/05 | 4,040 | 4,300 | 4,040 | 4,300 | 138,000 |
| 1987/06/04 | 3,670 | 3,950 | 3,670 | 3,900 | 118,000 |
| 1987/06/03 | 3,700 | 3,700 | 3,600 | 3,650 | 19,000 |
| 1987/06/02 | 3,650 | 3,650 | 3,650 | 3,650 | 11,000 |
| 1987/06/01 | 3,680 | 3,720 | 3,680 | 3,700 | 4,000 |
| 1987/05/30 | 3,720 | 3,720 | 3,700 | 3,700 | 2,000 |
| 1987/05/29 | 3,650 | 3,750 | 3,630 | 3,700 | 15,000 |
| 1987/05/28 | 3,740 | 3,740 | 3,680 | 3,690 | 23,000 |
| 1987/05/27 | 3,550 | 3,750 | 3,500 | 3,750 | 134,000 |
| 1987/05/26 | 3,300 | 3,400 | 3,250 | 3,400 | 44,000 |
| 1987/05/25 | 3,370 | 3,370 | 3,300 | 3,300 | 5,000 |
| 1987/05/22 | 3,400 | 3,400 | 3,300 | 3,370 | 10,000 |
| 1987/05/21 | 3,500 | 3,500 | 3,450 | 3,450 | 24,000 |
| 1987/05/20 | 3,480 | 3,520 | 3,450 | 3,450 | 91,000 |
| 1987/05/19 | 3,250 | 3,500 | 3,250 | 3,430 | 52,000 |
| 1987/05/18 | 3,120 | 3,190 | 3,120 | 3,190 | 6,000 |
| 1987/05/15 | 3,010 | 3,070 | 3,000 | 3,070 | 13,000 |
| 1987/05/14 | 3,070 | 3,070 | 3,000 | 3,000 | 16,000 |
| 1987/05/13 | 2,870 | 2,940 | 2,870 | 2,880 | 34,000 |
| 1987/05/12 | 2,900 | 2,910 | 2,860 | 2,900 | 21,000 |
| 1987/05/11 | 2,950 | 2,950 | 2,910 | 2,950 | 10,000 |
| 1987/05/08 | 2,950 | 2,950 | 2,910 | 2,910 | 11,000 |
| 1987/05/07 | 2,980 | 2,980 | 2,970 | 2,970 | 8,000 |
| 1987/05/06 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 1987/05/02 | 2,950 | 3,000 | 2,950 | 3,000 | 3,000 |
| 1987/05/01 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1987/04/30 | 3,000 | 3,000 | 2,990 | 2,990 | 9,000 |
| 1987/04/28 | 2,890 | 3,000 | 2,890 | 3,000 | 19,000 |
| 1987/04/27 | 2,890 | 2,890 | 2,850 | 2,850 | 15,000 |
| 1987/04/25 | 2,950 | 2,950 | 2,900 | 2,900 | 5,000 |
| 1987/04/24 | 2,950 | 3,000 | 2,940 | 3,000 | 5,000 |
| 1987/04/23 | 3,000 | 3,000 | 2,950 | 2,950 | 115,000 |
| 1987/04/22 | 3,000 | 3,100 | 3,000 | 3,100 | 13,000 |
| 1987/04/21 | 3,150 | 3,200 | 3,100 | 3,100 | 20,000 |
| 1987/04/20 | 3,100 | 3,100 | 2,950 | 3,100 | 19,000 |
| 1987/04/17 | 3,200 | 3,200 | 3,100 | 3,120 | 144,000 |
| 1987/04/16 | 3,120 | 3,200 | 3,120 | 3,200 | 11,000 |
| 1987/04/15 | 3,150 | 3,220 | 3,130 | 3,220 | 31,000 |
| 1987/04/14 | 3,200 | 3,250 | 3,150 | 3,200 | 7,000 |
| 1987/04/13 | 3,210 | 3,210 | 3,200 | 3,200 | 63,000 |
| 1987/04/10 | 3,200 | 3,250 | 3,200 | 3,250 | 14,000 |
| 1987/04/09 | 3,200 | 3,210 | 3,200 | 3,200 | 35,000 |
| 1987/04/08 | 3,200 | 3,220 | 3,200 | 3,200 | 12,000 |
| 1987/04/07 | 3,210 | 3,210 | 3,210 | 3,210 | 3,000 |
| 1987/04/06 | 3,250 | 3,260 | 3,230 | 3,230 | 31,000 |
| 1987/04/04 | 3,210 | 3,250 | 3,210 | 3,250 | 10,000 |
| 1987/04/03 | 3,200 | 3,220 | 3,200 | 3,220 | 16,000 |
| 1987/04/02 | 3,230 | 3,230 | 3,200 | 3,200 | 11,000 |
| 1987/04/01 | 3,200 | 3,300 | 3,200 | 3,280 | 8,000 |
| 1987/03/31 | 3,100 | 3,210 | 3,080 | 3,200 | 18,000 |
| 1987/03/30 | 3,100 | 3,100 | 3,050 | 3,050 | 12,000 |
| 1987/03/28 | 3,200 | 3,200 | 3,170 | 3,200 | 10,000 |
| 1987/03/27 | 3,200 | 3,200 | 3,200 | 3,200 | 20,000 |
| 1987/03/26 | 3,320 | 3,340 | 3,290 | 3,290 | 78,000 |
| 1987/03/25 | 3,400 | 3,400 | 3,400 | 3,400 | 15,000 |
| 1987/03/24 | 3,510 | 3,510 | 3,500 | 3,510 | 26,000 |
| 1987/03/23 | 3,510 | 3,510 | 3,500 | 3,500 | 10,000 |
| 1987/03/20 | 3,560 | 3,560 | 3,500 | 3,510 | 11,000 |
| 1987/03/19 | 3,600 | 3,600 | 3,550 | 3,550 | 10,000 |
| 1987/03/18 | 3,710 | 3,720 | 3,600 | 3,600 | 10,000 |
| 1987/03/17 | 3,770 | 3,780 | 3,710 | 3,710 | 26,000 |
| 1987/03/16 | 3,750 | 3,770 | 3,750 | 3,760 | 13,000 |
| 1987/03/13 | 3,900 | 3,900 | 3,850 | 3,850 | 21,000 |
| 1987/03/12 | 3,990 | 3,990 | 3,910 | 3,920 | 9,000 |
| 1987/03/11 | 4,020 | 4,020 | 4,000 | 4,000 | 9,000 |
| 1987/03/10 | 4,000 | 4,000 | 3,980 | 4,000 | 16,000 |
| 1987/03/09 | 4,000 | 4,100 | 4,000 | 4,000 | 48,000 |
| 1987/03/07 | 4,000 | 4,000 | 3,950 | 3,950 | 5,000 |
| 1987/03/06 | 4,050 | 4,050 | 4,020 | 4,020 | 24,000 |
| 1987/03/05 | 4,100 | 4,100 | 4,060 | 4,100 | 27,000 |
| 1987/03/04 | 4,050 | 4,150 | 4,050 | 4,150 | 128,000 |
| 1987/03/03 | 4,010 | 4,060 | 3,990 | 4,050 | 18,000 |
| 1987/03/02 | 3,990 | 4,000 | 3,990 | 4,000 | 13,000 |
| 1987/02/28 | 4,020 | 4,050 | 4,020 | 4,020 | 5,000 |
| 1987/02/27 | 4,090 | 4,110 | 4,050 | 4,050 | 20,000 |
| 1987/02/26 | 4,110 | 4,120 | 4,110 | 4,120 | 45,000 |
| 1987/02/25 | 4,100 | 4,100 | 4,090 | 4,100 | 28,000 |
| 1987/02/24 | 4,230 | 4,230 | 4,200 | 4,200 | 15,000 |
| 1987/02/23 | 4,200 | 4,230 | 4,200 | 4,210 | 79,000 |
| 1987/02/20 | 4,260 | 4,270 | 4,240 | 4,250 | 34,000 |
| 1987/02/19 | 4,210 | 4,260 | 4,210 | 4,250 | 18,000 |
| 1987/02/18 | 4,100 | 4,200 | 4,100 | 4,200 | 33,000 |
| 1987/02/17 | 4,080 | 4,110 | 4,080 | 4,100 | 16,000 |
| 1987/02/16 | 4,100 | 4,100 | 4,060 | 4,070 | 14,000 |
| 1987/02/13 | 4,100 | 4,100 | 4,100 | 4,100 | 12,000 |
| 1987/02/12 | 4,150 | 4,150 | 4,100 | 4,100 | 8,000 |
| 1987/02/10 | 4,100 | 4,200 | 4,100 | 4,200 | 4,000 |
| 1987/02/09 | 4,150 | 4,150 | 4,100 | 4,100 | 3,000 |
| 1987/02/07 | 4,010 | 4,100 | 4,010 | 4,100 | 6,000 |
| 1987/02/06 | 4,010 | 4,010 | 4,010 | 4,010 | 54,000 |
| 1987/02/05 | 4,060 | 4,090 | 4,010 | 4,010 | 23,000 |
| 1987/02/04 | 4,090 | 4,130 | 4,050 | 4,120 | 18,000 |
| 1987/02/03 | 4,190 | 4,190 | 4,090 | 4,100 | 14,000 |
| 1987/02/02 | 4,120 | 4,140 | 4,090 | 4,140 | 16,000 |
| 1987/01/31 | 4,100 | 4,100 | 4,090 | 4,090 | 8,000 |
| 1987/01/30 | 4,080 | 4,080 | 4,000 | 4,010 | 38,000 |
| 1987/01/29 | 4,100 | 4,100 | 4,100 | 4,100 | 15,000 |
| 1987/01/28 | 4,100 | 4,150 | 4,090 | 4,090 | 44,000 |
| 1987/01/27 | 4,120 | 4,120 | 4,090 | 4,090 | 7,000 |
| 1987/01/26 | 4,100 | 4,100 | 4,090 | 4,090 | 5,000 |
| 1987/01/24 | 4,100 | 4,120 | 4,100 | 4,120 | 4,000 |
| 1987/01/23 | 4,100 | 4,120 | 4,100 | 4,110 | 15,000 |
| 1987/01/22 | 4,040 | 4,100 | 4,040 | 4,050 | 13,000 |
| 1987/01/21 | 4,010 | 4,100 | 4,010 | 4,020 | 24,000 |
| 1987/01/20 | 4,010 | 4,050 | 4,000 | 4,010 | 32,000 |
| 1987/01/19 | 4,190 | 4,190 | 4,050 | 4,050 | 14,000 |
| 1987/01/16 | 4,300 | 4,310 | 4,250 | 4,250 | 14,000 |
| 1987/01/14 | 4,350 | 4,350 | 4,340 | 4,340 | 8,000 |
| 1987/01/13 | 4,590 | 4,590 | 4,490 | 4,550 | 18,000 |
| 1987/01/12 | 4,480 | 4,600 | 4,400 | 4,600 | 22,000 |
| 1987/01/09 | 4,550 | 4,550 | 4,520 | 4,530 | 11,000 |
| 1987/01/08 | 4,550 | 4,550 | 4,450 | 4,550 | 11,000 |
| 1987/01/07 | 4,590 | 4,590 | 4,550 | 4,550 | 18,000 |
| 1987/01/05 | 4,680 | 4,680 | 4,650 | 4,650 | 4,000 |