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 |
|---|---|---|---|---|---|
| 1989/12/29 | 8,350 | 8,350 | 8,190 | 8,200 | 54,000 |
| 1989/12/28 | 8,400 | 8,400 | 8,210 | 8,250 | 167,000 |
| 1989/12/27 | 8,130 | 8,400 | 8,080 | 8,200 | 333,000 |
| 1989/12/26 | 7,940 | 8,010 | 7,940 | 7,960 | 79,000 |
| 1989/12/25 | 7,880 | 7,940 | 7,780 | 7,890 | 41,000 |
| 1989/12/22 | 7,910 | 7,910 | 7,770 | 7,880 | 24,000 |
| 1989/12/21 | 7,950 | 7,950 | 7,850 | 7,880 | 33,000 |
| 1989/12/20 | 7,940 | 7,940 | 7,850 | 7,880 | 14,000 |
| 1989/12/19 | 7,970 | 8,000 | 7,950 | 7,950 | 23,000 |
| 1989/12/18 | 7,950 | 8,000 | 7,950 | 7,950 | 9,000 |
| 1989/12/15 | 7,900 | 7,950 | 7,900 | 7,950 | 52,000 |
| 1989/12/14 | 8,050 | 8,050 | 7,950 | 7,950 | 111,000 |
| 1989/12/13 | 7,940 | 8,060 | 7,840 | 8,000 | 641,000 |
| 1989/12/12 | 7,880 | 7,900 | 7,880 | 7,890 | 65,000 |
| 1989/12/11 | 7,900 | 7,910 | 7,830 | 7,890 | 53,000 |
| 1989/12/08 | 8,000 | 8,000 | 7,900 | 7,900 | 122,000 |
| 1989/12/07 | 7,900 | 8,000 | 7,900 | 8,000 | 40,000 |
| 1989/12/06 | 7,840 | 7,950 | 7,840 | 7,950 | 30,000 |
| 1989/12/05 | 7,940 | 7,940 | 7,840 | 7,840 | 3,000 |
| 1989/12/04 | 7,900 | 8,000 | 7,860 | 7,970 | 43,000 |
| 1989/12/01 | 7,870 | 7,950 | 7,850 | 7,850 | 20,000 |
| 1989/11/30 | 7,940 | 7,970 | 7,840 | 7,970 | 50,000 |
| 1989/11/29 | 8,000 | 8,000 | 7,950 | 7,970 | 51,000 |
| 1989/11/28 | 8,080 | 8,080 | 8,000 | 8,000 | 53,000 |
| 1989/11/27 | 8,100 | 8,100 | 8,060 | 8,080 | 44,000 |
| 1989/11/24 | 8,100 | 8,100 | 8,070 | 8,100 | 29,000 |
| 1989/11/22 | 8,000 | 8,100 | 8,000 | 8,100 | 30,000 |
| 1989/11/21 | 7,900 | 7,990 | 7,900 | 7,900 | 21,000 |
| 1989/11/20 | 8,000 | 8,100 | 7,950 | 7,950 | 31,000 |
| 1989/11/17 | 8,190 | 8,190 | 8,050 | 8,050 | 15,000 |
| 1989/11/16 | 8,420 | 8,420 | 8,050 | 8,200 | 572,000 |
| 1989/11/15 | 8,290 | 8,320 | 8,070 | 8,220 | 232,000 |
| 1989/11/14 | 8,340 | 8,340 | 8,240 | 8,240 | 55,000 |
| 1989/11/13 | 8,290 | 8,370 | 8,230 | 8,350 | 332,000 |
| 1989/11/10 | 8,200 | 8,250 | 8,150 | 8,220 | 271,000 |
| 1989/11/09 | 8,090 | 8,100 | 8,010 | 8,100 | 334,000 |
| 1989/11/08 | 7,820 | 8,010 | 7,820 | 7,950 | 275,000 |
| 1989/11/07 | 7,780 | 7,800 | 7,730 | 7,770 | 36,000 |
| 1989/11/06 | 7,800 | 7,820 | 7,680 | 7,800 | 34,000 |
| 1989/11/02 | 7,890 | 7,890 | 7,770 | 7,830 | 109,000 |
| 1989/11/01 | 7,500 | 7,960 | 7,500 | 7,950 | 351,000 |
| 1989/10/31 | 7,160 | 7,550 | 7,160 | 7,500 | 91,000 |
| 1989/10/30 | 7,390 | 7,390 | 7,210 | 7,300 | 32,000 |
| 1989/10/27 | 7,550 | 7,550 | 7,400 | 7,400 | 68,000 |
| 1989/10/26 | 7,690 | 7,690 | 7,510 | 7,650 | 42,000 |
| 1989/10/25 | 8,000 | 8,000 | 7,610 | 7,700 | 71,000 |
| 1989/10/24 | 8,140 | 8,140 | 8,050 | 8,100 | 116,000 |
| 1989/10/23 | 8,150 | 8,250 | 8,100 | 8,140 | 76,000 |
| 1989/10/20 | 7,990 | 8,050 | 7,860 | 8,050 | 116,000 |
| 1989/10/19 | 8,000 | 8,050 | 7,950 | 7,990 | 97,000 |
| 1989/10/18 | 8,150 | 8,200 | 7,900 | 8,000 | 29,000 |
| 1989/10/17 | 8,320 | 8,500 | 8,270 | 8,320 | 63,000 |
| 1989/10/16 | 8,500 | 8,500 | 8,300 | 8,300 | 79,000 |
| 1989/10/13 | 8,400 | 8,700 | 8,300 | 8,700 | 156,000 |
| 1989/10/12 | 8,520 | 8,600 | 8,380 | 8,500 | 160,000 |
| 1989/10/11 | 8,610 | 8,610 | 8,300 | 8,500 | 145,000 |
| 1989/10/09 | 8,350 | 8,610 | 8,300 | 8,510 | 310,000 |
| 1989/10/06 | 8,100 | 8,250 | 8,100 | 8,250 | 359,000 |
| 1989/10/05 | 7,600 | 8,140 | 7,590 | 8,140 | 256,000 |
| 1989/10/04 | 7,600 | 7,600 | 7,500 | 7,600 | 50,000 |
| 1989/10/03 | 7,500 | 7,600 | 7,450 | 7,600 | 82,000 |
| 1989/10/02 | 7,740 | 7,740 | 7,500 | 7,500 | 40,000 |
| 1989/09/29 | 7,760 | 7,800 | 7,720 | 7,740 | 67,000 |
| 1989/09/28 | 7,870 | 7,870 | 7,760 | 7,800 | 77,000 |
| 1989/09/27 | 7,900 | 8,020 | 7,750 | 7,890 | 197,000 |
| 1989/09/26 | 7,400 | 7,910 | 7,390 | 7,910 | 269,000 |
| 1989/09/25 | 7,420 | 7,490 | 7,390 | 7,400 | 243,000 |
| 1989/09/22 | 7,280 | 7,420 | 7,180 | 7,390 | 348,000 |
| 1989/09/21 | 6,710 | 7,080 | 6,710 | 7,080 | 271,000 |
| 1989/09/20 | 6,760 | 6,760 | 6,690 | 6,710 | 49,000 |
| 1989/09/19 | 6,750 | 6,760 | 6,690 | 6,690 | 168,000 |
| 1989/09/18 | 6,800 | 6,800 | 6,760 | 6,760 | 30,000 |
| 1989/09/14 | 6,790 | 6,800 | 6,700 | 6,800 | 40,000 |
| 1989/09/13 | 6,850 | 6,860 | 6,800 | 6,800 | 55,000 |
| 1989/09/12 | 6,860 | 6,880 | 6,860 | 6,880 | 30,000 |
| 1989/09/11 | 6,900 | 6,900 | 6,800 | 6,860 | 443,000 |
| 1989/09/08 | 7,050 | 7,050 | 6,910 | 6,910 | 38,000 |
| 1989/09/07 | 7,090 | 7,100 | 7,090 | 7,100 | 54,000 |
| 1989/09/06 | 7,200 | 7,200 | 7,070 | 7,100 | 61,000 |
| 1989/09/05 | 7,190 | 7,200 | 7,180 | 7,200 | 65,000 |
| 1989/09/04 | 7,130 | 7,200 | 7,130 | 7,190 | 171,000 |
| 1989/09/01 | 7,300 | 7,300 | 7,130 | 7,130 | 47,000 |
| 1989/08/31 | 7,300 | 7,400 | 7,200 | 7,300 | 272,000 |
| 1989/08/30 | 7,350 | 7,360 | 7,210 | 7,290 | 170,000 |
| 1989/08/29 | 7,300 | 7,320 | 7,140 | 7,300 | 218,000 |
| 1989/08/28 | 7,290 | 7,290 | 7,130 | 7,220 | 261,000 |
| 1989/08/25 | 6,900 | 7,230 | 6,900 | 7,130 | 565,000 |
| 1989/08/24 | 6,850 | 6,900 | 6,700 | 6,900 | 26,000 |
| 1989/08/23 | 6,950 | 6,960 | 6,850 | 6,850 | 49,000 |
| 1989/08/22 | 6,860 | 6,990 | 6,850 | 6,980 | 98,000 |
| 1989/08/21 | 6,950 | 6,990 | 6,850 | 6,850 | 36,000 |
| 1989/08/18 | 6,850 | 6,940 | 6,750 | 6,850 | 76,000 |
| 1989/08/17 | 6,900 | 6,900 | 6,750 | 6,800 | 60,000 |
| 1989/08/16 | 6,980 | 6,990 | 6,850 | 6,900 | 66,000 |
| 1989/08/15 | 6,940 | 7,080 | 6,940 | 7,000 | 270,000 |
| 1989/08/14 | 7,000 | 7,050 | 6,920 | 7,000 | 281,000 |
| 1989/08/11 | 6,990 | 7,030 | 6,850 | 7,030 | 320,000 |
| 1989/08/10 | 6,600 | 7,090 | 6,600 | 6,920 | 458,000 |
| 1989/08/09 | 6,750 | 6,750 | 6,600 | 6,700 | 514,000 |
| 1989/08/08 | 6,310 | 6,680 | 6,260 | 6,600 | 538,000 |
| 1989/08/07 | 6,240 | 6,250 | 6,150 | 6,150 | 99,000 |
| 1989/08/04 | 6,150 | 6,280 | 6,100 | 6,100 | 109,000 |
| 1989/08/03 | 5,950 | 6,150 | 5,900 | 6,150 | 60,000 |
| 1989/08/02 | 5,950 | 5,990 | 5,950 | 5,950 | 8,000 |
| 1989/08/01 | 5,960 | 6,000 | 5,960 | 5,980 | 26,000 |
| 1989/07/31 | 5,950 | 6,020 | 5,950 | 6,000 | 25,000 |
| 1989/07/28 | 5,850 | 6,100 | 5,750 | 6,030 | 75,000 |
| 1989/07/27 | 6,010 | 6,040 | 5,950 | 5,950 | 38,000 |
| 1989/07/26 | 6,100 | 6,100 | 5,990 | 6,050 | 49,000 |
| 1989/07/25 | 6,160 | 6,200 | 6,160 | 6,200 | 45,000 |
| 1989/07/24 | 6,320 | 6,400 | 6,260 | 6,260 | 60,000 |
| 1989/07/21 | 6,380 | 6,390 | 6,300 | 6,310 | 40,000 |
| 1989/07/20 | 6,320 | 6,350 | 6,300 | 6,310 | 64,000 |
| 1989/07/19 | 6,200 | 6,390 | 6,200 | 6,350 | 100,000 |
| 1989/07/18 | 6,160 | 6,200 | 6,150 | 6,200 | 41,000 |
| 1989/07/17 | 6,200 | 6,200 | 6,150 | 6,160 | 20,000 |
| 1989/07/14 | 6,170 | 6,300 | 6,150 | 6,250 | 162,000 |
| 1989/07/13 | 6,200 | 6,200 | 6,110 | 6,150 | 100,000 |
| 1989/07/12 | 6,140 | 6,280 | 6,140 | 6,150 | 108,000 |
| 1989/07/11 | 6,150 | 6,150 | 6,100 | 6,150 | 50,000 |
| 1989/07/10 | 6,250 | 6,300 | 6,150 | 6,200 | 61,000 |
| 1989/07/07 | 6,250 | 6,400 | 6,250 | 6,250 | 170,000 |
| 1989/07/06 | 6,200 | 6,370 | 6,180 | 6,300 | 251,000 |
| 1989/07/05 | 6,500 | 6,500 | 6,250 | 6,300 | 292,000 |
| 1989/07/04 | 6,320 | 6,570 | 6,320 | 6,400 | 532,000 |
| 1989/07/03 | 5,980 | 6,340 | 5,940 | 6,300 | 560,000 |
| 1989/06/30 | 5,900 | 6,110 | 5,800 | 5,900 | 354,000 |
| 1989/06/29 | 5,700 | 6,000 | 5,650 | 6,000 | 497,000 |
| 1989/06/28 | 5,290 | 5,500 | 5,250 | 5,500 | 208,000 |
| 1989/06/27 | 5,100 | 5,270 | 5,100 | 5,190 | 97,000 |
| 1989/06/26 | 5,080 | 5,080 | 5,060 | 5,060 | 7,000 |
| 1989/06/23 | 5,190 | 5,190 | 5,150 | 5,180 | 17,000 |
| 1989/06/22 | 5,280 | 5,280 | 5,170 | 5,200 | 31,000 |
| 1989/06/21 | 5,250 | 5,280 | 5,200 | 5,280 | 48,000 |
| 1989/06/20 | 5,270 | 5,270 | 5,080 | 5,250 | 38,000 |
| 1989/06/19 | 5,090 | 5,290 | 5,090 | 5,280 | 10,000 |
| 1989/06/16 | 5,100 | 5,150 | 5,080 | 5,080 | 46,000 |
| 1989/06/15 | 5,150 | 5,150 | 5,090 | 5,100 | 35,000 |
| 1989/06/14 | 5,100 | 5,100 | 5,090 | 5,100 | 10,000 |
| 1989/06/13 | 5,280 | 5,330 | 5,090 | 5,090 | 63,000 |
| 1989/06/12 | 5,240 | 5,240 | 5,190 | 5,190 | 12,000 |
| 1989/06/09 | 5,250 | 5,250 | 5,190 | 5,240 | 10,000 |
| 1989/06/08 | 5,260 | 5,280 | 5,240 | 5,270 | 38,000 |
| 1989/06/07 | 5,250 | 5,280 | 5,200 | 5,260 | 50,000 |
| 1989/06/06 | 5,220 | 5,250 | 5,140 | 5,250 | 26,000 |
| 1989/06/05 | 5,210 | 5,290 | 5,210 | 5,260 | 35,000 |
| 1989/06/02 | 5,260 | 5,360 | 5,220 | 5,260 | 59,000 |
| 1989/06/01 | 5,260 | 5,380 | 5,260 | 5,260 | 247,000 |
| 1989/05/31 | 5,100 | 5,300 | 5,100 | 5,300 | 60,000 |
| 1989/05/30 | 4,940 | 5,050 | 4,940 | 5,050 | 20,000 |
| 1989/05/29 | 5,090 | 5,090 | 5,000 | 5,000 | 6,000 |
| 1989/05/26 | 5,070 | 5,080 | 5,000 | 5,000 | 44,000 |
| 1989/05/25 | 4,980 | 5,080 | 4,980 | 5,080 | 90,000 |
| 1989/05/24 | 4,940 | 4,980 | 4,940 | 4,940 | 38,000 |
| 1989/05/23 | 4,990 | 5,000 | 4,900 | 4,930 | 90,000 |
| 1989/05/22 | 4,970 | 5,000 | 4,860 | 4,990 | 97,000 |
| 1989/05/19 | 4,650 | 4,900 | 4,650 | 4,870 | 129,000 |
| 1989/05/18 | 4,500 | 4,500 | 4,500 | 4,500 | 20,000 |
| 1989/05/17 | 4,580 | 4,600 | 4,530 | 4,530 | 13,000 |
| 1989/05/16 | 4,510 | 4,570 | 4,510 | 4,520 | 10,000 |
| 1989/05/15 | 4,560 | 4,560 | 4,560 | 4,560 | 4,000 |
| 1989/05/11 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 |
| 1989/05/10 | 4,550 | 4,600 | 4,550 | 4,590 | 11,000 |
| 1989/05/09 | 4,460 | 4,600 | 4,450 | 4,600 | 24,000 |
| 1989/05/08 | 4,390 | 4,450 | 4,390 | 4,450 | 15,000 |
| 1989/05/02 | 4,400 | 4,470 | 4,370 | 4,400 | 20,000 |
| 1989/05/01 | 4,350 | 4,400 | 4,350 | 4,400 | 5,000 |
| 1989/04/28 | 4,340 | 4,400 | 4,330 | 4,400 | 15,000 |
| 1989/04/27 | 4,300 | 4,310 | 4,300 | 4,310 | 2,000 |
| 1989/04/26 | 4,330 | 4,380 | 4,330 | 4,350 | 4,000 |
| 1989/04/25 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 |
| 1989/04/24 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 |
| 1989/04/21 | 4,350 | 4,460 | 4,350 | 4,460 | 7,000 |
| 1989/04/20 | 4,440 | 4,440 | 4,440 | 4,440 | 1,000 |
| 1989/04/19 | 4,490 | 4,490 | 4,450 | 4,490 | 5,000 |
| 1989/04/18 | 4,500 | 4,500 | 4,500 | 4,500 | 56,000 |
| 1989/04/17 | 4,500 | 4,580 | 4,500 | 4,580 | 17,000 |
| 1989/04/14 | 4,500 | 4,500 | 4,490 | 4,500 | 14,000 |
| 1989/04/13 | 4,530 | 4,530 | 4,500 | 4,500 | 34,000 |
| 1989/04/12 | 4,350 | 4,550 | 4,350 | 4,480 | 39,000 |
| 1989/04/11 | 4,410 | 4,410 | 4,370 | 4,370 | 4,000 |
| 1989/04/10 | 4,390 | 4,400 | 4,350 | 4,400 | 13,000 |
| 1989/04/07 | 4,400 | 4,440 | 4,400 | 4,440 | 4,000 |
| 1989/04/06 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1989/04/05 | 4,430 | 4,430 | 4,430 | 4,430 | 1,000 |
| 1989/04/04 | 4,440 | 4,440 | 4,440 | 4,440 | 6,000 |
| 1989/03/31 | 4,380 | 4,440 | 4,380 | 4,440 | 4,000 |
| 1989/03/30 | 4,350 | 4,380 | 4,350 | 4,380 | 4,000 |
| 1989/03/29 | 4,310 | 4,400 | 4,310 | 4,400 | 26,000 |
| 1989/03/28 | 4,150 | 4,210 | 4,150 | 4,200 | 35,000 |
| 1989/03/28 | 1 -> 1.10 分割 | ||||
| 1989/03/27 | 4,560 | 4,560 | 4,500 | 4,550 | 84,000 |
| 1989/03/24 | 4,510 | 4,560 | 4,510 | 4,560 | 19,000 |
| 1989/03/23 | 4,780 | 4,780 | 4,750 | 4,750 | 35,000 |
| 1989/03/22 | 4,830 | 4,830 | 4,760 | 4,800 | 21,000 |
| 1989/03/20 | 4,830 | 4,850 | 4,800 | 4,840 | 19,000 |
| 1989/03/17 | 4,900 | 4,900 | 4,850 | 4,900 | 37,000 |
| 1989/03/16 | 4,910 | 4,910 | 4,900 | 4,900 | 25,000 |
| 1989/03/15 | 4,860 | 4,950 | 4,860 | 4,950 | 11,000 |
| 1989/03/14 | 4,840 | 4,900 | 4,820 | 4,900 | 41,000 |
| 1989/03/13 | 4,850 | 4,850 | 4,850 | 4,850 | 15,000 |
| 1989/03/10 | 4,940 | 4,940 | 4,920 | 4,920 | 4,000 |
| 1989/03/09 | 4,850 | 4,870 | 4,820 | 4,870 | 24,000 |
| 1989/03/08 | 4,940 | 4,940 | 4,870 | 4,870 | 13,000 |
| 1989/03/07 | 4,960 | 4,960 | 4,940 | 4,940 | 3,000 |
| 1989/03/06 | 4,970 | 4,970 | 4,960 | 4,970 | 6,000 |
| 1989/03/02 | 5,000 | 5,000 | 4,980 | 4,980 | 13,000 |
| 1989/03/01 | 4,800 | 4,910 | 4,800 | 4,910 | 10,000 |
| 1989/02/28 | 4,850 | 4,850 | 4,850 | 4,850 | 6,000 |
| 1989/02/27 | 4,900 | 4,900 | 4,850 | 4,850 | 7,000 |
| 1989/02/23 | 4,900 | 4,900 | 4,890 | 4,900 | 9,000 |
| 1989/02/22 | 4,850 | 4,900 | 4,850 | 4,900 | 60,000 |
| 1989/02/21 | 4,850 | 4,900 | 4,850 | 4,900 | 21,000 |
| 1989/02/20 | 4,950 | 4,950 | 4,920 | 4,920 | 2,000 |
| 1989/02/17 | 5,000 | 5,000 | 4,900 | 4,900 | 6,000 |
| 1989/02/16 | 5,100 | 5,100 | 5,000 | 5,000 | 11,000 |
| 1989/02/15 | 5,010 | 5,050 | 5,010 | 5,050 | 16,000 |
| 1989/02/14 | 4,910 | 4,910 | 4,910 | 4,910 | 1,000 |
| 1989/02/10 | 5,110 | 5,110 | 5,110 | 5,110 | 4,000 |
| 1989/02/09 | 4,990 | 4,990 | 4,990 | 4,990 | 4,000 |
| 1989/02/08 | 5,000 | 5,080 | 4,990 | 5,080 | 8,000 |
| 1989/02/07 | 5,070 | 5,070 | 5,070 | 5,070 | 5,000 |
| 1989/02/06 | 5,180 | 5,180 | 5,070 | 5,070 | 40,000 |
| 1989/02/03 | 5,170 | 5,170 | 5,170 | 5,170 | 22,000 |
| 1989/02/01 | 5,260 | 5,350 | 5,160 | 5,160 | 30,000 |
| 1989/01/31 | 5,360 | 5,360 | 5,350 | 5,360 | 15,000 |
| 1989/01/30 | 5,300 | 5,300 | 5,200 | 5,200 | 18,000 |
| 1989/01/28 | 5,020 | 5,150 | 5,020 | 5,150 | 11,000 |
| 1989/01/27 | 4,900 | 5,000 | 4,900 | 4,960 | 30,000 |
| 1989/01/26 | 4,860 | 4,860 | 4,850 | 4,860 | 16,000 |
| 1989/01/25 | 4,860 | 4,860 | 4,810 | 4,860 | 5,000 |
| 1989/01/24 | 4,850 | 4,850 | 4,710 | 4,810 | 23,000 |
| 1989/01/23 | 4,950 | 4,950 | 4,850 | 4,850 | 32,000 |
| 1989/01/20 | 4,910 | 5,010 | 4,910 | 4,950 | 17,000 |
| 1989/01/19 | 5,080 | 5,080 | 5,010 | 5,010 | 11,000 |
| 1989/01/18 | 5,100 | 5,100 | 5,080 | 5,080 | 22,000 |
| 1989/01/17 | 5,130 | 5,200 | 5,130 | 5,170 | 391,000 |
| 1989/01/13 | 5,190 | 5,200 | 5,120 | 5,130 | 380,000 |
| 1989/01/12 | 5,150 | 5,200 | 5,150 | 5,200 | 25,000 |
| 1989/01/11 | 5,120 | 5,260 | 5,120 | 5,230 | 20,000 |
| 1989/01/10 | 5,060 | 5,220 | 5,060 | 5,220 | 22,000 |
| 1989/01/09 | 5,120 | 5,220 | 5,120 | 5,220 | 23,000 |
| 1989/01/06 | 5,210 | 5,230 | 5,200 | 5,220 | 29,000 |
| 1989/01/05 | 5,360 | 5,360 | 5,270 | 5,270 | 9,000 |
| 1989/01/04 | 5,360 | 5,360 | 5,260 | 5,260 | 2,000 |