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 |
|---|---|---|---|---|---|
| 1990/12/28 | 3,800 | 3,800 | 3,720 | 3,720 | 19,000 |
| 1990/12/27 | 3,850 | 3,890 | 3,800 | 3,850 | 31,000 |
| 1990/12/26 | 3,890 | 3,900 | 3,750 | 3,850 | 10,000 |
| 1990/12/25 | 3,940 | 3,940 | 3,900 | 3,900 | 11,000 |
| 1990/12/21 | 3,960 | 3,990 | 3,910 | 3,990 | 23,000 |
| 1990/12/20 | 3,990 | 4,000 | 3,960 | 3,990 | 39,000 |
| 1990/12/19 | 3,950 | 4,050 | 3,950 | 4,000 | 99,000 |
| 1990/12/18 | 3,900 | 3,900 | 3,870 | 3,900 | 19,000 |
| 1990/12/17 | 3,950 | 3,950 | 3,940 | 3,950 | 19,000 |
| 1990/12/14 | 4,000 | 4,000 | 3,950 | 3,950 | 20,000 |
| 1990/12/13 | 4,050 | 4,060 | 3,950 | 4,000 | 41,000 |
| 1990/12/12 | 4,050 | 4,100 | 4,000 | 4,000 | 42,000 |
| 1990/12/11 | 4,010 | 4,150 | 4,010 | 4,070 | 22,000 |
| 1990/12/10 | 4,050 | 4,120 | 4,000 | 4,000 | 97,000 |
| 1990/12/07 | 3,950 | 4,010 | 3,950 | 4,000 | 106,000 |
| 1990/12/06 | 3,750 | 3,800 | 3,750 | 3,800 | 35,000 |
| 1990/12/05 | 3,760 | 3,780 | 3,650 | 3,650 | 53,000 |
| 1990/12/04 | 3,900 | 3,900 | 3,750 | 3,750 | 30,000 |
| 1990/12/03 | 3,970 | 3,970 | 3,900 | 3,920 | 43,000 |
| 1990/11/30 | 4,000 | 4,000 | 3,850 | 3,920 | 48,000 |
| 1990/11/29 | 4,000 | 4,000 | 4,000 | 4,000 | 7,000 |
| 1990/11/28 | 4,160 | 4,200 | 4,100 | 4,100 | 35,000 |
| 1990/11/27 | 4,170 | 4,170 | 4,100 | 4,150 | 46,000 |
| 1990/11/26 | 4,160 | 4,210 | 4,130 | 4,170 | 74,000 |
| 1990/11/22 | 4,100 | 4,150 | 4,100 | 4,120 | 44,000 |
| 1990/11/21 | 4,300 | 4,300 | 4,140 | 4,150 | 67,000 |
| 1990/11/20 | 4,400 | 4,400 | 4,350 | 4,350 | 33,000 |
| 1990/11/19 | 4,450 | 4,500 | 4,390 | 4,420 | 60,000 |
| 1990/11/16 | 4,530 | 4,530 | 4,490 | 4,490 | 39,000 |
| 1990/11/15 | 4,760 | 4,800 | 4,560 | 4,570 | 49,000 |
| 1990/11/14 | 4,760 | 4,770 | 4,720 | 4,760 | 66,000 |
| 1990/11/13 | 4,790 | 4,790 | 4,740 | 4,770 | 58,000 |
| 1990/11/09 | 4,850 | 4,850 | 4,670 | 4,690 | 41,000 |
| 1990/11/08 | 5,100 | 5,100 | 4,900 | 4,900 | 36,000 |
| 1990/11/07 | 5,160 | 5,160 | 5,000 | 5,110 | 42,000 |
| 1990/11/06 | 5,270 | 5,320 | 5,160 | 5,160 | 10,000 |
| 1990/11/05 | 5,400 | 5,400 | 5,320 | 5,320 | 12,000 |
| 1990/11/02 | 5,360 | 5,460 | 5,310 | 5,400 | 39,000 |
| 1990/11/01 | 5,580 | 5,580 | 5,450 | 5,460 | 30,000 |
| 1990/10/31 | 5,550 | 5,810 | 5,550 | 5,610 | 153,000 |
| 1990/10/30 | 5,550 | 5,560 | 5,460 | 5,550 | 51,000 |
| 1990/10/29 | 5,500 | 5,500 | 5,420 | 5,500 | 94,000 |
| 1990/10/26 | 5,280 | 5,570 | 5,280 | 5,500 | 176,000 |
| 1990/10/25 | 5,250 | 5,400 | 5,160 | 5,250 | 114,000 |
| 1990/10/24 | 5,300 | 5,350 | 5,200 | 5,250 | 142,000 |
| 1990/10/23 | 5,050 | 5,340 | 5,050 | 5,250 | 144,000 |
| 1990/10/22 | 5,000 | 5,060 | 4,980 | 5,050 | 52,000 |
| 1990/10/19 | 4,860 | 4,940 | 4,790 | 4,880 | 50,000 |
| 1990/10/18 | 5,050 | 5,050 | 4,880 | 4,880 | 19,000 |
| 1990/10/17 | 5,050 | 5,080 | 5,000 | 5,050 | 23,000 |
| 1990/10/16 | 5,050 | 5,120 | 5,050 | 5,050 | 42,000 |
| 1990/10/15 | 5,100 | 5,100 | 5,050 | 5,050 | 10,000 |
| 1990/10/12 | 5,100 | 5,100 | 4,990 | 4,990 | 27,000 |
| 1990/10/11 | 5,250 | 5,250 | 5,200 | 5,200 | 8,000 |
| 1990/10/09 | 5,600 | 5,700 | 5,600 | 5,610 | 16,000 |
| 1990/10/08 | 5,500 | 5,690 | 5,500 | 5,600 | 73,000 |
| 1990/10/05 | 5,400 | 5,400 | 5,400 | 5,400 | 50,000 |
| 1990/10/04 | 4,850 | 5,210 | 4,810 | 5,100 | 52,000 |
| 1990/10/03 | 4,840 | 4,850 | 4,810 | 4,850 | 60,000 |
| 1990/10/02 | 4,540 | 4,540 | 4,540 | 4,540 | 10,000 |
| 1990/10/01 | 4,490 | 4,490 | 4,490 | 4,490 | 40,000 |
| 1990/09/27 | 4,900 | 4,990 | 4,900 | 4,900 | 22,000 |
| 1990/09/26 | 5,050 | 5,100 | 5,000 | 5,000 | 17,000 |
| 1990/09/25 | 5,190 | 5,200 | 5,000 | 5,000 | 44,000 |
| 1990/09/21 | 5,500 | 5,500 | 5,200 | 5,400 | 98,000 |
| 1990/09/20 | 5,700 | 5,700 | 5,600 | 5,600 | 40,000 |
| 1990/09/19 | 6,090 | 6,090 | 6,000 | 6,000 | 20,000 |
| 1990/09/18 | 6,090 | 6,090 | 6,090 | 6,090 | 23,000 |
| 1990/09/17 | 6,440 | 6,440 | 6,390 | 6,390 | 13,000 |
| 1990/09/14 | 6,600 | 6,600 | 6,450 | 6,450 | 31,000 |
| 1990/09/13 | 6,600 | 6,600 | 6,560 | 6,580 | 34,000 |
| 1990/09/12 | 6,560 | 6,600 | 6,560 | 6,600 | 4,000 |
| 1990/09/11 | 6,470 | 6,470 | 6,460 | 6,460 | 7,000 |
| 1990/09/10 | 6,400 | 6,500 | 6,400 | 6,460 | 10,000 |
| 1990/09/07 | 6,500 | 6,500 | 6,400 | 6,400 | 31,000 |
| 1990/09/06 | 6,790 | 6,800 | 6,500 | 6,500 | 17,000 |
| 1990/09/05 | 6,980 | 6,980 | 6,840 | 6,840 | 18,000 |
| 1990/09/04 | 7,200 | 7,200 | 7,080 | 7,100 | 17,000 |
| 1990/09/03 | 7,150 | 7,300 | 7,150 | 7,200 | 19,000 |
| 1990/08/31 | 7,100 | 7,200 | 7,100 | 7,160 | 29,000 |
| 1990/08/30 | 7,100 | 7,200 | 7,000 | 7,200 | 32,000 |
| 1990/08/29 | 7,100 | 7,100 | 7,000 | 7,000 | 43,000 |
| 1990/08/28 | 6,900 | 7,100 | 6,900 | 7,000 | 26,000 |
| 1990/08/27 | 6,600 | 6,800 | 6,600 | 6,800 | 22,000 |
| 1990/08/24 | 6,740 | 6,750 | 6,540 | 6,540 | 74,000 |
| 1990/08/22 | 7,330 | 7,330 | 7,240 | 7,240 | 32,000 |
| 1990/08/21 | 7,510 | 7,580 | 7,400 | 7,400 | 31,000 |
| 1990/08/20 | 7,500 | 7,500 | 7,400 | 7,500 | 22,000 |
| 1990/08/17 | 7,500 | 7,500 | 7,400 | 7,500 | 8,000 |
| 1990/08/16 | 7,710 | 7,710 | 7,620 | 7,620 | 10,000 |
| 1990/08/15 | 7,540 | 7,710 | 7,500 | 7,710 | 21,000 |
| 1990/08/14 | 7,450 | 7,450 | 7,250 | 7,350 | 39,000 |
| 1990/08/13 | 7,450 | 7,450 | 7,450 | 7,450 | 12,000 |
| 1990/08/10 | 7,870 | 7,880 | 7,850 | 7,850 | 18,000 |
| 1990/08/09 | 7,940 | 8,000 | 7,940 | 7,950 | 14,000 |
| 1990/08/08 | 7,900 | 8,040 | 7,800 | 8,000 | 15,000 |
| 1990/08/07 | 7,940 | 8,100 | 7,900 | 7,900 | 86,000 |
| 1990/08/06 | 8,260 | 8,270 | 8,100 | 8,250 | 40,000 |
| 1990/08/03 | 8,500 | 8,500 | 8,350 | 8,350 | 67,000 |
| 1990/08/02 | 8,700 | 8,700 | 8,500 | 8,500 | 105,000 |
| 1990/08/01 | 8,650 | 8,680 | 8,590 | 8,600 | 50,000 |
| 1990/07/31 | 8,420 | 8,650 | 8,420 | 8,650 | 170,000 |
| 1990/07/30 | 8,500 | 8,500 | 8,400 | 8,420 | 36,000 |
| 1990/07/27 | 8,660 | 8,660 | 8,470 | 8,570 | 62,000 |
| 1990/07/26 | 8,700 | 8,750 | 8,650 | 8,660 | 216,000 |
| 1990/07/25 | 8,210 | 8,670 | 8,210 | 8,640 | 152,000 |
| 1990/07/24 | 8,240 | 8,250 | 8,200 | 8,200 | 90,000 |
| 1990/07/23 | 8,250 | 8,300 | 8,250 | 8,300 | 17,000 |
| 1990/07/20 | 8,310 | 8,400 | 8,300 | 8,350 | 150,000 |
| 1990/07/19 | 8,450 | 8,450 | 8,400 | 8,400 | 30,000 |
| 1990/07/18 | 8,500 | 8,500 | 8,430 | 8,450 | 74,000 |
| 1990/07/17 | 8,680 | 8,700 | 8,500 | 8,500 | 138,000 |
| 1990/07/16 | 8,690 | 8,770 | 8,640 | 8,680 | 213,000 |
| 1990/07/13 | 8,510 | 8,710 | 8,500 | 8,700 | 177,000 |
| 1990/07/12 | 8,480 | 8,620 | 8,410 | 8,620 | 112,000 |
| 1990/07/11 | 8,520 | 8,600 | 8,470 | 8,470 | 193,000 |
| 1990/07/10 | 8,690 | 8,710 | 8,510 | 8,620 | 55,000 |
| 1990/07/09 | 8,550 | 8,680 | 8,470 | 8,650 | 218,000 |
| 1990/07/06 | 8,540 | 8,650 | 8,480 | 8,550 | 70,000 |
| 1990/07/05 | 8,440 | 8,640 | 8,440 | 8,640 | 134,000 |
| 1990/07/04 | 8,700 | 8,700 | 8,430 | 8,540 | 162,000 |
| 1990/07/03 | 8,500 | 8,600 | 8,410 | 8,600 | 130,000 |
| 1990/07/02 | 8,700 | 8,750 | 8,500 | 8,500 | 86,000 |
| 1990/06/29 | 8,690 | 8,780 | 8,530 | 8,750 | 185,000 |
| 1990/06/28 | 8,720 | 8,720 | 8,590 | 8,710 | 115,000 |
| 1990/06/27 | 8,800 | 8,810 | 8,650 | 8,710 | 537,000 |
| 1990/06/26 | 8,310 | 8,750 | 8,310 | 8,700 | 341,000 |
| 1990/06/25 | 8,490 | 8,500 | 8,310 | 8,310 | 125,000 |
| 1990/06/22 | 8,540 | 8,540 | 8,410 | 8,500 | 218,000 |
| 1990/06/21 | 8,690 | 8,830 | 8,510 | 8,510 | 404,000 |
| 1990/06/20 | 8,400 | 8,690 | 8,400 | 8,690 | 481,000 |
| 1990/06/19 | 8,590 | 8,590 | 8,450 | 8,500 | 565,000 |
| 1990/06/18 | 8,370 | 8,670 | 8,370 | 8,600 | 1,061,000 |
| 1990/06/15 | 8,180 | 8,410 | 8,130 | 8,330 | 633,000 |
| 1990/06/14 | 8,100 | 8,110 | 8,030 | 8,080 | 446,000 |
| 1990/06/13 | 7,650 | 8,080 | 7,650 | 8,020 | 821,000 |
| 1990/06/12 | 7,600 | 7,650 | 7,560 | 7,600 | 146,000 |
| 1990/06/11 | 7,650 | 7,650 | 7,550 | 7,550 | 39,000 |
| 1990/06/08 | 7,740 | 7,750 | 7,650 | 7,650 | 146,000 |
| 1990/06/07 | 7,630 | 7,750 | 7,630 | 7,750 | 146,000 |
| 1990/06/06 | 7,600 | 7,700 | 7,590 | 7,590 | 260,000 |
| 1990/06/05 | 7,450 | 7,570 | 7,410 | 7,510 | 179,000 |
| 1990/06/04 | 7,600 | 7,600 | 7,450 | 7,550 | 130,000 |
| 1990/06/01 | 7,450 | 7,640 | 7,450 | 7,500 | 174,000 |
| 1990/05/31 | 7,200 | 7,350 | 7,180 | 7,350 | 108,000 |
| 1990/05/30 | 7,270 | 7,300 | 7,190 | 7,200 | 133,000 |
| 1990/05/29 | 7,250 | 7,300 | 7,220 | 7,260 | 28,000 |
| 1990/05/28 | 7,310 | 7,350 | 7,270 | 7,350 | 56,000 |
| 1990/05/25 | 7,300 | 7,310 | 7,270 | 7,270 | 66,000 |
| 1990/05/24 | 7,460 | 7,460 | 7,350 | 7,400 | 100,000 |
| 1990/05/23 | 7,550 | 7,550 | 7,460 | 7,460 | 31,000 |
| 1990/05/22 | 7,450 | 7,600 | 7,450 | 7,550 | 121,000 |
| 1990/05/21 | 7,400 | 7,550 | 7,400 | 7,550 | 31,000 |
| 1990/05/18 | 7,500 | 7,600 | 7,500 | 7,500 | 87,000 |
| 1990/05/17 | 7,440 | 7,600 | 7,400 | 7,520 | 46,000 |
| 1990/05/16 | 7,530 | 7,530 | 7,400 | 7,490 | 19,000 |
| 1990/05/15 | 7,650 | 7,650 | 7,540 | 7,550 | 58,000 |
| 1990/05/14 | 7,690 | 7,690 | 7,600 | 7,640 | 80,000 |
| 1990/05/11 | 7,380 | 7,590 | 7,310 | 7,590 | 219,000 |
| 1990/05/10 | 7,400 | 7,410 | 7,330 | 7,360 | 74,000 |
| 1990/05/09 | 7,450 | 7,450 | 7,350 | 7,400 | 42,000 |
| 1990/05/08 | 7,400 | 7,540 | 7,390 | 7,450 | 62,000 |
| 1990/05/07 | 7,460 | 7,520 | 7,390 | 7,400 | 21,000 |
| 1990/05/02 | 7,530 | 7,570 | 7,450 | 7,450 | 38,000 |
| 1990/05/01 | 7,360 | 7,530 | 7,360 | 7,530 | 36,000 |
| 1990/04/27 | 7,370 | 7,460 | 7,260 | 7,460 | 22,000 |
| 1990/04/26 | 7,350 | 7,470 | 7,260 | 7,470 | 33,000 |
| 1990/04/25 | 7,340 | 7,350 | 7,200 | 7,310 | 49,000 |
| 1990/04/24 | 7,450 | 7,450 | 7,370 | 7,370 | 71,000 |
| 1990/04/23 | 7,500 | 7,510 | 7,430 | 7,460 | 36,000 |
| 1990/04/20 | 7,680 | 7,680 | 7,580 | 7,580 | 21,000 |
| 1990/04/19 | 7,790 | 7,790 | 7,650 | 7,690 | 38,000 |
| 1990/04/18 | 7,700 | 7,800 | 7,550 | 7,800 | 78,000 |
| 1990/04/17 | 7,780 | 7,850 | 7,700 | 7,800 | 95,000 |
| 1990/04/16 | 7,800 | 7,800 | 7,790 | 7,800 | 22,000 |
| 1990/04/13 | 7,850 | 7,850 | 7,780 | 7,800 | 39,000 |
| 1990/04/12 | 7,850 | 7,850 | 7,750 | 7,850 | 82,000 |
| 1990/04/11 | 7,830 | 7,840 | 7,750 | 7,800 | 137,000 |
| 1990/04/10 | 7,880 | 8,020 | 7,790 | 7,840 | 67,000 |
| 1990/04/09 | 7,700 | 7,880 | 7,700 | 7,880 | 47,000 |
| 1990/04/06 | 7,800 | 7,900 | 7,700 | 7,800 | 88,000 |
| 1990/04/05 | 7,750 | 7,800 | 7,650 | 7,800 | 37,000 |
| 1990/04/04 | 8,050 | 8,110 | 7,850 | 7,850 | 57,000 |
| 1990/04/03 | 7,720 | 8,200 | 7,720 | 8,150 | 83,000 |
| 1990/04/02 | 8,000 | 8,000 | 7,800 | 7,800 | 56,000 |
| 1990/03/30 | 8,290 | 8,290 | 8,200 | 8,200 | 19,000 |
| 1990/03/29 | 7,900 | 8,310 | 7,900 | 8,300 | 98,000 |
| 1990/03/28 | 7,460 | 7,890 | 7,460 | 7,890 | 95,000 |
| 1990/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 7,360 | 7,550 | 7,210 | 7,450 | 370,000 |
| 1990/03/23 | 7,360 | 7,500 | 7,100 | 7,360 | 132,000 |
| 1990/03/22 | 7,250 | 7,400 | 7,250 | 7,360 | 74,000 |
| 1990/03/20 | 7,600 | 7,620 | 7,390 | 7,550 | 118,000 |
| 1990/03/19 | 8,010 | 8,020 | 7,500 | 7,610 | 174,000 |
| 1990/03/16 | 8,300 | 8,310 | 8,100 | 8,100 | 109,000 |
| 1990/03/15 | 8,360 | 8,420 | 8,350 | 8,390 | 132,000 |
| 1990/03/14 | 8,580 | 8,600 | 8,360 | 8,370 | 89,000 |
| 1990/03/13 | 8,910 | 8,910 | 8,650 | 8,660 | 114,000 |
| 1990/03/12 | 9,110 | 9,110 | 9,000 | 9,000 | 37,000 |
| 1990/03/09 | 9,350 | 9,400 | 9,200 | 9,200 | 142,000 |
| 1990/03/08 | 9,070 | 9,350 | 9,000 | 9,290 | 133,000 |
| 1990/03/07 | 9,290 | 9,290 | 8,950 | 9,080 | 42,000 |
| 1990/03/06 | 9,300 | 9,450 | 9,250 | 9,300 | 80,000 |
| 1990/03/05 | 9,480 | 9,500 | 9,400 | 9,400 | 73,000 |
| 1990/03/02 | 9,150 | 9,650 | 9,150 | 9,530 | 251,000 |
| 1990/03/01 | 9,140 | 9,250 | 8,950 | 9,240 | 104,000 |
| 1990/02/28 | 9,020 | 9,190 | 9,000 | 9,190 | 120,000 |
| 1990/02/27 | 8,550 | 8,920 | 8,250 | 8,920 | 96,000 |
| 1990/02/26 | 8,650 | 8,650 | 8,010 | 8,350 | 48,000 |
| 1990/02/23 | 8,980 | 8,980 | 8,650 | 8,650 | 29,000 |
| 1990/02/22 | 8,950 | 8,990 | 8,670 | 8,950 | 63,000 |
| 1990/02/21 | 9,050 | 9,050 | 8,900 | 8,910 | 107,000 |
| 1990/02/20 | 9,100 | 9,300 | 8,980 | 9,250 | 294,000 |
| 1990/02/19 | 9,370 | 9,400 | 9,070 | 9,200 | 53,000 |
| 1990/02/16 | 9,730 | 9,730 | 9,390 | 9,460 | 155,000 |
| 1990/02/15 | 9,900 | 9,900 | 9,400 | 9,690 | 541,000 |
| 1990/02/14 | 10,200 | 10,800 | 10,100 | 10,300 | 400,000 |
| 1990/02/13 | 10,400 | 10,400 | 9,990 | 10,300 | 99,000 |
| 1990/02/09 | 10,000 | 10,500 | 9,910 | 10,400 | 360,000 |
| 1990/02/08 | 10,000 | 10,200 | 9,950 | 10,000 | 45,000 |
| 1990/02/07 | 10,300 | 10,400 | 10,000 | 10,100 | 165,000 |
| 1990/02/06 | 9,980 | 10,400 | 9,950 | 10,300 | 201,000 |
| 1990/02/05 | 10,100 | 10,100 | 9,850 | 9,950 | 47,000 |
| 1990/02/02 | 10,000 | 10,200 | 9,960 | 10,200 | 75,000 |
| 1990/02/01 | 10,200 | 10,300 | 9,980 | 10,200 | 189,000 |
| 1990/01/31 | 9,950 | 10,100 | 9,900 | 10,100 | 105,000 |
| 1990/01/30 | 10,000 | 10,000 | 9,910 | 9,950 | 78,000 |
| 1990/01/29 | 10,100 | 10,200 | 9,870 | 10,000 | 165,000 |
| 1990/01/26 | 10,400 | 10,400 | 9,960 | 10,300 | 377,000 |
| 1990/01/25 | 10,800 | 11,100 | 10,400 | 10,500 | 535,000 |
| 1990/01/24 | 11,100 | 11,200 | 10,500 | 10,800 | 814,000 |
| 1990/01/23 | 9,990 | 11,000 | 9,980 | 11,000 | 1,713,000 |
| 1990/01/22 | 9,980 | 10,200 | 9,900 | 9,990 | 309,000 |
| 1990/01/19 | 10,100 | 10,300 | 9,900 | 9,990 | 564,000 |
| 1990/01/18 | 10,600 | 10,700 | 9,800 | 9,950 | 1,017,000 |
| 1990/01/17 | 9,410 | 10,200 | 9,350 | 10,200 | 1,497,000 |
| 1990/01/16 | 9,400 | 9,570 | 9,200 | 9,210 | 360,000 |
| 1990/01/12 | 9,190 | 9,650 | 9,100 | 9,500 | 821,000 |
| 1990/01/11 | 9,380 | 9,390 | 9,100 | 9,200 | 546,000 |
| 1990/01/10 | 8,970 | 9,180 | 8,890 | 9,180 | 1,025,000 |
| 1990/01/09 | 8,680 | 8,830 | 8,500 | 8,820 | 578,000 |
| 1990/01/08 | 8,640 | 8,740 | 8,580 | 8,600 | 241,000 |
| 1990/01/05 | 8,450 | 8,660 | 8,400 | 8,580 | 269,000 |
| 1990/01/04 | 8,300 | 8,520 | 8,240 | 8,520 | 338,000 |