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 |
|---|---|---|---|---|---|
| 1997/12/30 | 5,240 | 5,250 | 5,150 | 5,250 | 14,000 |
| 1997/12/26 | 5,250 | 5,250 | 5,250 | 5,250 | 14,000 |
| 1997/12/25 | 5,200 | 5,250 | 5,150 | 5,250 | 54,000 |
| 1997/12/24 | 5,050 | 5,200 | 5,050 | 5,200 | 39,000 |
| 1997/12/22 | 4,930 | 5,150 | 4,800 | 5,150 | 52,000 |
| 1997/12/19 | 5,200 | 5,200 | 4,950 | 5,120 | 25,000 |
| 1997/12/18 | 5,240 | 5,240 | 5,210 | 5,240 | 44,000 |
| 1997/12/17 | 5,050 | 5,240 | 5,050 | 5,240 | 29,000 |
| 1997/12/16 | 5,150 | 5,170 | 5,000 | 5,140 | 39,000 |
| 1997/12/15 | 5,190 | 5,190 | 4,950 | 5,140 | 140,000 |
| 1997/12/12 | 5,250 | 5,250 | 5,140 | 5,200 | 89,000 |
| 1997/12/11 | 5,490 | 5,490 | 5,250 | 5,300 | 108,000 |
| 1997/12/10 | 5,590 | 5,590 | 5,470 | 5,530 | 22,000 |
| 1997/12/09 | 5,650 | 5,650 | 5,600 | 5,650 | 48,000 |
| 1997/12/08 | 5,650 | 5,650 | 5,550 | 5,640 | 25,000 |
| 1997/12/05 | 5,500 | 5,640 | 5,500 | 5,640 | 28,000 |
| 1997/12/04 | 5,510 | 5,700 | 5,500 | 5,600 | 32,000 |
| 1997/12/03 | 5,780 | 5,780 | 5,530 | 5,700 | 48,000 |
| 1997/12/02 | 5,700 | 5,800 | 5,650 | 5,800 | 42,000 |
| 1997/12/01 | 5,500 | 5,700 | 5,500 | 5,700 | 18,000 |
| 1997/11/28 | 5,700 | 5,700 | 5,600 | 5,700 | 12,000 |
| 1997/11/27 | 5,650 | 5,700 | 5,650 | 5,700 | 23,000 |
| 1997/11/26 | 5,680 | 5,710 | 5,640 | 5,700 | 31,000 |
| 1997/11/25 | 5,300 | 5,700 | 5,300 | 5,700 | 34,000 |
| 1997/11/21 | 5,600 | 5,700 | 5,550 | 5,700 | 31,000 |
| 1997/11/20 | 5,400 | 5,600 | 5,400 | 5,600 | 49,000 |
| 1997/11/19 | 5,400 | 5,500 | 5,400 | 5,500 | 15,000 |
| 1997/11/18 | 5,660 | 5,700 | 5,560 | 5,700 | 66,000 |
| 1997/11/17 | 5,500 | 5,660 | 5,500 | 5,660 | 35,000 |
| 1997/11/14 | 5,330 | 5,480 | 5,330 | 5,480 | 14,000 |
| 1997/11/13 | 5,480 | 5,480 | 5,380 | 5,480 | 31,000 |
| 1997/11/12 | 5,490 | 5,490 | 5,200 | 5,400 | 8,000 |
| 1997/11/11 | 5,390 | 5,500 | 5,380 | 5,500 | 21,000 |
| 1997/11/10 | 5,510 | 5,510 | 5,300 | 5,390 | 77,000 |
| 1997/11/07 | 5,670 | 5,670 | 5,300 | 5,500 | 55,000 |
| 1997/11/06 | 5,690 | 5,690 | 5,670 | 5,680 | 16,000 |
| 1997/11/05 | 5,820 | 5,820 | 5,690 | 5,800 | 25,000 |
| 1997/11/04 | 5,860 | 5,860 | 5,820 | 5,820 | 29,000 |
| 1997/10/31 | 5,790 | 5,900 | 5,550 | 5,850 | 37,000 |
| 1997/10/30 | 5,850 | 5,850 | 5,750 | 5,840 | 27,000 |
| 1997/10/29 | 5,610 | 5,850 | 5,570 | 5,790 | 86,000 |
| 1997/10/28 | 5,400 | 5,710 | 5,320 | 5,710 | 51,000 |
| 1997/10/27 | 5,740 | 5,780 | 5,740 | 5,740 | 24,000 |
| 1997/10/24 | 5,700 | 5,850 | 5,600 | 5,800 | 91,000 |
| 1997/10/23 | 5,990 | 5,990 | 5,800 | 5,900 | 80,000 |
| 1997/10/22 | 6,040 | 6,040 | 5,950 | 6,000 | 74,000 |
| 1997/10/21 | 6,000 | 6,010 | 5,960 | 6,000 | 89,000 |
| 1997/10/20 | 5,970 | 6,000 | 5,970 | 6,000 | 52,000 |
| 1997/10/17 | 5,980 | 5,980 | 5,850 | 5,980 | 55,000 |
| 1997/10/16 | 5,940 | 5,970 | 5,900 | 5,970 | 40,000 |
| 1997/10/15 | 5,940 | 5,950 | 5,940 | 5,940 | 20,000 |
| 1997/10/14 | 5,930 | 5,950 | 5,880 | 5,950 | 50,000 |
| 1997/10/13 | 5,980 | 5,980 | 5,900 | 5,930 | 45,000 |
| 1997/10/09 | 5,990 | 5,990 | 5,860 | 5,980 | 7,000 |
| 1997/10/08 | 5,870 | 6,040 | 5,870 | 5,990 | 52,000 |
| 1997/10/07 | 5,860 | 6,060 | 5,860 | 5,920 | 132,000 |
| 1997/10/06 | 5,750 | 5,870 | 5,750 | 5,870 | 51,000 |
| 1997/10/03 | 5,720 | 5,790 | 5,700 | 5,780 | 46,000 |
| 1997/10/02 | 5,900 | 5,900 | 5,760 | 5,820 | 70,000 |
| 1997/10/01 | 5,530 | 5,800 | 5,510 | 5,800 | 52,000 |
| 1997/09/30 | 5,610 | 5,680 | 5,610 | 5,630 | 20,000 |
| 1997/09/29 | 5,580 | 5,610 | 5,510 | 5,610 | 71,000 |
| 1997/09/26 | 5,780 | 5,780 | 5,710 | 5,780 | 18,000 |
| 1997/09/25 | 5,720 | 5,880 | 5,710 | 5,880 | 32,000 |
| 1997/09/24 | 5,790 | 5,890 | 5,770 | 5,890 | 34,000 |
| 1997/09/22 | 5,710 | 5,890 | 5,710 | 5,870 | 26,000 |
| 1997/09/19 | 5,730 | 5,890 | 5,730 | 5,810 | 26,000 |
| 1997/09/18 | 5,710 | 5,800 | 5,700 | 5,710 | 24,000 |
| 1997/09/17 | 5,730 | 5,790 | 5,690 | 5,700 | 31,000 |
| 1997/09/16 | 5,590 | 5,700 | 5,590 | 5,630 | 28,000 |
| 1997/09/12 | 5,610 | 5,690 | 5,550 | 5,690 | 62,000 |
| 1997/09/11 | 5,650 | 5,700 | 5,610 | 5,660 | 31,000 |
| 1997/09/10 | 5,680 | 5,680 | 5,600 | 5,660 | 11,000 |
| 1997/09/09 | 5,700 | 5,700 | 5,670 | 5,680 | 24,000 |
| 1997/09/08 | 5,700 | 5,730 | 5,650 | 5,650 | 103,000 |
| 1997/09/05 | 5,490 | 5,610 | 5,490 | 5,600 | 177,000 |
| 1997/09/04 | 5,390 | 5,520 | 5,390 | 5,520 | 53,000 |
| 1997/09/03 | 5,510 | 5,540 | 5,480 | 5,540 | 93,000 |
| 1997/09/02 | 5,540 | 5,550 | 5,350 | 5,490 | 18,000 |
| 1997/09/01 | 5,430 | 5,550 | 5,400 | 5,550 | 30,000 |
| 1997/08/29 | 5,510 | 5,560 | 5,370 | 5,550 | 42,000 |
| 1997/08/28 | 5,500 | 5,600 | 5,480 | 5,600 | 8,000 |
| 1997/08/27 | 5,600 | 5,600 | 5,450 | 5,600 | 30,000 |
| 1997/08/26 | 5,590 | 5,600 | 5,570 | 5,600 | 24,000 |
| 1997/08/25 | 5,550 | 5,580 | 5,500 | 5,580 | 57,000 |
| 1997/08/22 | 5,690 | 5,690 | 5,520 | 5,590 | 163,000 |
| 1997/08/21 | 5,690 | 5,730 | 5,650 | 5,700 | 51,000 |
| 1997/08/20 | 5,800 | 5,820 | 5,780 | 5,790 | 43,000 |
| 1997/08/19 | 5,940 | 5,940 | 5,700 | 5,800 | 6,000 |
| 1997/08/18 | 5,930 | 5,930 | 5,850 | 5,910 | 12,000 |
| 1997/08/15 | 5,940 | 5,950 | 5,850 | 5,940 | 84,000 |
| 1997/08/14 | 5,750 | 5,970 | 5,730 | 5,970 | 79,000 |
| 1997/08/13 | 5,750 | 5,830 | 5,750 | 5,750 | 33,000 |
| 1997/08/12 | 5,890 | 5,890 | 5,810 | 5,810 | 39,000 |
| 1997/08/11 | 5,900 | 5,900 | 5,700 | 5,890 | 64,000 |
| 1997/08/08 | 5,750 | 5,980 | 5,750 | 5,980 | 29,000 |
| 1997/08/07 | 5,960 | 5,970 | 5,780 | 5,950 | 31,000 |
| 1997/08/06 | 5,880 | 5,960 | 5,800 | 5,960 | 47,000 |
| 1997/08/05 | 5,980 | 6,000 | 5,880 | 5,980 | 44,000 |
| 1997/08/04 | 5,890 | 5,940 | 5,850 | 5,940 | 70,000 |
| 1997/08/01 | 5,890 | 5,890 | 5,830 | 5,890 | 25,000 |
| 1997/07/31 | 5,880 | 5,880 | 5,800 | 5,870 | 48,000 |
| 1997/07/30 | 5,880 | 6,000 | 5,870 | 5,880 | 91,000 |
| 1997/07/29 | 5,700 | 5,900 | 5,690 | 5,880 | 178,000 |
| 1997/07/28 | 5,580 | 5,700 | 5,580 | 5,690 | 38,000 |
| 1997/07/25 | 5,680 | 5,680 | 5,650 | 5,670 | 18,000 |
| 1997/07/24 | 5,600 | 5,700 | 5,600 | 5,690 | 36,000 |
| 1997/07/23 | 5,680 | 5,700 | 5,510 | 5,690 | 64,000 |
| 1997/07/22 | 5,750 | 5,770 | 5,550 | 5,680 | 171,000 |
| 1997/07/18 | 5,380 | 5,750 | 5,330 | 5,750 | 375,000 |
| 1997/07/17 | 5,300 | 5,370 | 5,260 | 5,330 | 145,000 |
| 1997/07/16 | 5,150 | 5,250 | 5,150 | 5,250 | 196,000 |
| 1997/07/15 | 5,050 | 5,200 | 5,050 | 5,100 | 42,000 |
| 1997/07/14 | 5,250 | 5,250 | 5,110 | 5,250 | 39,000 |
| 1997/07/11 | 5,200 | 5,250 | 5,180 | 5,230 | 23,000 |
| 1997/07/10 | 5,130 | 5,200 | 5,130 | 5,190 | 28,000 |
| 1997/07/09 | 5,050 | 5,120 | 5,050 | 5,120 | 34,000 |
| 1997/07/08 | 5,020 | 5,050 | 5,020 | 5,040 | 30,000 |
| 1997/07/07 | 5,060 | 5,070 | 5,030 | 5,070 | 7,000 |
| 1997/07/04 | 5,080 | 5,090 | 5,030 | 5,090 | 16,000 |
| 1997/07/03 | 5,130 | 5,130 | 5,060 | 5,060 | 25,000 |
| 1997/07/02 | 5,100 | 5,150 | 5,050 | 5,150 | 104,000 |
| 1997/07/01 | 5,140 | 5,140 | 5,090 | 5,100 | 21,000 |
| 1997/06/30 | 5,090 | 5,150 | 5,090 | 5,150 | 33,000 |
| 1997/06/27 | 5,100 | 5,110 | 5,000 | 5,100 | 35,000 |
| 1997/06/26 | 5,140 | 5,200 | 5,100 | 5,200 | 44,000 |
| 1997/06/25 | 5,100 | 5,190 | 5,090 | 5,150 | 82,000 |
| 1997/06/24 | 5,140 | 5,140 | 5,100 | 5,100 | 43,000 |
| 1997/06/23 | 5,000 | 5,150 | 5,000 | 5,150 | 92,000 |
| 1997/06/20 | 5,050 | 5,150 | 5,000 | 5,100 | 94,000 |
| 1997/06/19 | 5,050 | 5,100 | 5,050 | 5,100 | 53,000 |
| 1997/06/18 | 5,150 | 5,150 | 5,050 | 5,070 | 56,000 |
| 1997/06/17 | 5,070 | 5,150 | 5,050 | 5,150 | 76,000 |
| 1997/06/16 | 5,080 | 5,170 | 5,050 | 5,170 | 49,000 |
| 1997/06/13 | 5,050 | 5,130 | 5,050 | 5,130 | 85,000 |
| 1997/06/12 | 5,020 | 5,060 | 5,010 | 5,040 | 93,000 |
| 1997/06/11 | 5,000 | 5,040 | 5,000 | 5,000 | 29,000 |
| 1997/06/10 | 5,040 | 5,050 | 4,980 | 5,010 | 95,000 |
| 1997/06/09 | 5,070 | 5,080 | 5,040 | 5,060 | 34,000 |
| 1997/06/06 | 5,070 | 5,110 | 5,060 | 5,100 | 91,000 |
| 1997/06/05 | 5,100 | 5,110 | 5,060 | 5,070 | 75,000 |
| 1997/06/04 | 5,020 | 5,130 | 5,020 | 5,100 | 143,000 |
| 1997/06/03 | 5,080 | 5,080 | 5,040 | 5,040 | 18,000 |
| 1997/06/02 | 5,010 | 5,100 | 5,010 | 5,100 | 90,000 |
| 1997/05/30 | 5,060 | 5,090 | 5,010 | 5,020 | 60,000 |
| 1997/05/29 | 5,040 | 5,060 | 4,950 | 5,040 | 41,000 |
| 1997/05/28 | 4,900 | 5,080 | 4,900 | 5,060 | 25,000 |
| 1997/05/27 | 4,910 | 5,030 | 4,900 | 4,950 | 48,000 |
| 1997/05/26 | 4,910 | 4,990 | 4,900 | 4,990 | 31,000 |
| 1997/05/23 | 4,870 | 4,960 | 4,870 | 4,950 | 96,000 |
| 1997/05/22 | 4,910 | 4,910 | 4,860 | 4,870 | 80,000 |
| 1997/05/21 | 5,050 | 5,100 | 4,910 | 4,910 | 68,000 |
| 1997/05/20 | 5,290 | 5,290 | 5,160 | 5,250 | 23,000 |
| 1997/05/19 | 5,180 | 5,350 | 5,180 | 5,300 | 60,000 |
| 1997/05/16 | 5,180 | 5,280 | 5,180 | 5,280 | 88,000 |
| 1997/05/15 | 5,190 | 5,200 | 5,150 | 5,180 | 23,000 |
| 1997/05/14 | 5,190 | 5,200 | 5,190 | 5,200 | 6,000 |
| 1997/05/13 | 5,170 | 5,250 | 5,160 | 5,200 | 89,000 |
| 1997/05/12 | 5,170 | 5,190 | 5,100 | 5,190 | 12,000 |
| 1997/05/09 | 5,260 | 5,260 | 5,200 | 5,200 | 132,000 |
| 1997/05/08 | 5,160 | 5,240 | 5,150 | 5,200 | 61,000 |
| 1997/05/07 | 5,110 | 5,270 | 5,110 | 5,260 | 153,000 |
| 1997/05/06 | 5,300 | 5,380 | 5,200 | 5,300 | 61,000 |
| 1997/05/02 | 5,290 | 5,290 | 5,210 | 5,250 | 48,000 |
| 1997/05/01 | 5,250 | 5,290 | 5,200 | 5,200 | 100,000 |
| 1997/04/30 | 5,170 | 5,200 | 5,170 | 5,200 | 40,000 |
| 1997/04/28 | 5,150 | 5,180 | 5,100 | 5,180 | 6,000 |
| 1997/04/25 | 5,130 | 5,230 | 5,090 | 5,180 | 37,000 |
| 1997/04/24 | 5,090 | 5,140 | 5,030 | 5,130 | 64,000 |
| 1997/04/23 | 4,940 | 5,090 | 4,940 | 5,090 | 130,000 |
| 1997/04/22 | 4,940 | 4,950 | 4,910 | 4,940 | 48,000 |
| 1997/04/21 | 4,950 | 4,950 | 4,940 | 4,940 | 19,000 |
| 1997/04/18 | 4,970 | 4,970 | 4,940 | 4,940 | 49,000 |
| 1997/04/17 | 4,890 | 4,950 | 4,810 | 4,950 | 34,000 |
| 1997/04/16 | 4,960 | 4,960 | 4,930 | 4,940 | 56,000 |
| 1997/04/15 | 4,900 | 4,950 | 4,860 | 4,890 | 28,000 |
| 1997/04/14 | 4,980 | 5,000 | 4,960 | 4,960 | 29,000 |
| 1997/04/11 | 4,860 | 4,990 | 4,860 | 4,990 | 29,000 |
| 1997/04/10 | 4,930 | 4,930 | 4,850 | 4,850 | 52,000 |
| 1997/04/09 | 4,940 | 4,940 | 4,920 | 4,930 | 41,000 |
| 1997/04/08 | 4,920 | 5,040 | 4,910 | 4,940 | 41,000 |
| 1997/04/07 | 4,930 | 5,000 | 4,920 | 4,920 | 36,000 |
| 1997/04/04 | 4,850 | 4,930 | 4,850 | 4,910 | 37,000 |
| 1997/04/03 | 4,820 | 4,880 | 4,820 | 4,850 | 40,000 |
| 1997/04/02 | 4,800 | 4,860 | 4,800 | 4,840 | 78,000 |
| 1997/04/01 | 4,800 | 4,840 | 4,770 | 4,780 | 55,000 |
| 1997/03/31 | 4,880 | 4,890 | 4,830 | 4,870 | 20,000 |
| 1997/03/28 | 4,870 | 4,870 | 4,870 | 4,870 | 2,000 |
| 1997/03/27 | 4,890 | 4,920 | 4,780 | 4,920 | 15,000 |
| 1997/03/26 | 4,910 | 4,910 | 4,890 | 4,890 | 4,000 |
| 1997/03/25 | 4,890 | 4,920 | 4,840 | 4,910 | 22,000 |
| 1997/03/24 | 4,890 | 4,890 | 4,850 | 4,890 | 34,000 |
| 1997/03/21 | 4,890 | 4,900 | 4,870 | 4,890 | 45,000 |
| 1997/03/19 | 4,870 | 4,900 | 4,870 | 4,900 | 37,000 |
| 1997/03/18 | 4,900 | 4,910 | 4,870 | 4,900 | 37,000 |
| 1997/03/17 | 4,710 | 4,760 | 4,700 | 4,760 | 38,000 |
| 1997/03/14 | 4,640 | 4,690 | 4,610 | 4,690 | 50,000 |
| 1997/03/13 | 4,600 | 4,680 | 4,590 | 4,660 | 98,000 |
| 1997/03/12 | 4,740 | 4,750 | 4,650 | 4,650 | 32,000 |
| 1997/03/11 | 4,730 | 4,750 | 4,720 | 4,730 | 30,000 |
| 1997/03/10 | 4,750 | 4,750 | 4,750 | 4,750 | 13,000 |
| 1997/03/07 | 4,710 | 4,750 | 4,700 | 4,750 | 11,000 |
| 1997/03/06 | 4,800 | 4,810 | 4,760 | 4,760 | 25,000 |
| 1997/03/05 | 4,770 | 4,820 | 4,700 | 4,820 | 22,000 |
| 1997/03/04 | 4,890 | 4,890 | 4,800 | 4,820 | 21,000 |
| 1997/03/03 | 4,880 | 4,900 | 4,820 | 4,900 | 16,000 |
| 1997/02/28 | 4,910 | 4,910 | 4,900 | 4,900 | 20,000 |
| 1997/02/27 | 4,910 | 4,940 | 4,890 | 4,940 | 32,000 |
| 1997/02/26 | 4,910 | 5,000 | 4,880 | 5,000 | 23,000 |
| 1997/02/25 | 4,890 | 4,940 | 4,840 | 4,920 | 22,000 |
| 1997/02/24 | 5,000 | 5,000 | 4,820 | 4,950 | 19,000 |
| 1997/02/21 | 4,900 | 4,990 | 4,890 | 4,970 | 51,000 |
| 1997/02/20 | 4,970 | 4,990 | 4,890 | 4,910 | 80,000 |
| 1997/02/19 | 4,900 | 4,950 | 4,880 | 4,950 | 39,000 |
| 1997/02/18 | 4,970 | 4,990 | 4,950 | 4,950 | 291,000 |
| 1997/02/17 | 4,940 | 4,960 | 4,940 | 4,960 | 259,000 |
| 1997/02/14 | 5,060 | 5,060 | 4,950 | 4,980 | 59,000 |
| 1997/02/13 | 5,000 | 5,090 | 5,000 | 5,070 | 71,000 |
| 1997/02/12 | 4,860 | 4,990 | 4,860 | 4,990 | 73,000 |
| 1997/02/10 | 4,890 | 4,890 | 4,860 | 4,870 | 28,000 |
| 1997/02/07 | 4,870 | 4,890 | 4,870 | 4,890 | 43,000 |
| 1997/02/06 | 4,820 | 4,870 | 4,810 | 4,870 | 40,000 |
| 1997/02/05 | 4,830 | 4,840 | 4,830 | 4,840 | 27,000 |
| 1997/02/04 | 4,840 | 4,870 | 4,830 | 4,870 | 36,000 |
| 1997/02/03 | 4,780 | 4,800 | 4,760 | 4,800 | 24,000 |
| 1997/01/31 | 4,750 | 4,790 | 4,750 | 4,760 | 47,000 |
| 1997/01/30 | 4,650 | 4,750 | 4,640 | 4,750 | 29,000 |
| 1997/01/29 | 4,740 | 4,740 | 4,690 | 4,690 | 36,000 |
| 1997/01/28 | 4,680 | 4,750 | 4,680 | 4,700 | 51,000 |
| 1997/01/27 | 4,700 | 4,750 | 4,700 | 4,750 | 23,000 |
| 1997/01/24 | 4,610 | 4,700 | 4,600 | 4,700 | 29,000 |
| 1997/01/23 | 4,600 | 4,670 | 4,590 | 4,600 | 48,000 |
| 1997/01/22 | 4,570 | 4,720 | 4,570 | 4,720 | 63,000 |
| 1997/01/21 | 4,600 | 4,680 | 4,600 | 4,670 | 87,000 |
| 1997/01/20 | 4,660 | 4,660 | 4,500 | 4,600 | 31,000 |
| 1997/01/17 | 4,660 | 4,670 | 4,620 | 4,670 | 41,000 |
| 1997/01/16 | 4,670 | 4,680 | 4,660 | 4,670 | 68,000 |
| 1997/01/14 | 4,720 | 4,720 | 4,670 | 4,680 | 45,000 |
| 1997/01/13 | 4,860 | 4,860 | 4,620 | 4,670 | 58,000 |
| 1997/01/10 | 4,800 | 4,830 | 4,700 | 4,700 | 74,000 |
| 1997/01/09 | 4,810 | 4,810 | 4,810 | 4,810 | 35,000 |
| 1997/01/08 | 4,810 | 4,810 | 4,800 | 4,800 | 53,000 |
| 1997/01/07 | 4,830 | 4,830 | 4,780 | 4,800 | 32,000 |
| 1997/01/06 | 4,810 | 4,810 | 4,780 | 4,780 | 6,000 |