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 |
|---|---|---|---|---|---|
| 1999/12/30 | 4,620 | 4,630 | 4,450 | 4,500 | 12,700 |
| 1999/12/29 | 4,470 | 4,570 | 4,470 | 4,500 | 13,700 |
| 1999/12/28 | 4,410 | 4,450 | 4,300 | 4,430 | 19,200 |
| 1999/12/27 | 4,610 | 4,610 | 4,400 | 4,450 | 14,200 |
| 1999/12/24 | 4,500 | 4,750 | 4,500 | 4,510 | 33,400 |
| 1999/12/22 | 4,470 | 4,550 | 4,410 | 4,500 | 10,100 |
| 1999/12/21 | 4,500 | 4,500 | 4,390 | 4,470 | 42,800 |
| 1999/12/20 | 4,700 | 4,700 | 4,570 | 4,600 | 23,500 |
| 1999/12/17 | 4,640 | 4,700 | 4,580 | 4,700 | 66,800 |
| 1999/12/16 | 4,650 | 4,650 | 4,380 | 4,390 | 52,000 |
| 1999/12/15 | 4,690 | 4,880 | 4,600 | 4,600 | 208,900 |
| 1999/12/14 | 4,450 | 4,700 | 4,400 | 4,700 | 200,100 |
| 1999/12/13 | 4,230 | 4,260 | 4,100 | 4,200 | 61,800 |
| 1999/12/10 | 4,200 | 4,290 | 4,100 | 4,150 | 111,000 |
| 1999/12/09 | 4,200 | 4,250 | 3,950 | 4,230 | 101,700 |
| 1999/12/08 | 3,950 | 4,400 | 3,900 | 4,400 | 147,800 |
| 1999/12/07 | 3,900 | 4,010 | 3,900 | 3,900 | 174,900 |
| 1999/12/06 | 4,100 | 4,160 | 3,990 | 4,020 | 148,100 |
| 1999/12/03 | 4,340 | 4,340 | 4,040 | 4,040 | 86,100 |
| 1999/12/02 | 4,080 | 4,380 | 4,080 | 4,310 | 95,800 |
| 1999/12/01 | 3,970 | 3,990 | 3,850 | 3,880 | 89,800 |
| 1999/11/30 | 4,100 | 4,100 | 3,920 | 3,920 | 61,800 |
| 1999/11/29 | 4,080 | 4,100 | 4,050 | 4,050 | 38,700 |
| 1999/11/26 | 4,230 | 4,400 | 4,080 | 4,100 | 79,000 |
| 1999/11/25 | 4,600 | 4,610 | 4,150 | 4,150 | 166,700 |
| 1999/11/24 | 4,750 | 4,800 | 4,650 | 4,650 | 183,600 |
| 1999/11/22 | 4,960 | 5,000 | 4,700 | 4,720 | 287,500 |
| 1999/11/19 | 5,000 | 5,050 | 4,970 | 5,000 | 125,300 |
| 1999/11/18 | 5,150 | 5,150 | 4,950 | 5,010 | 124,200 |
| 1999/11/17 | 4,950 | 5,150 | 4,950 | 5,150 | 65,600 |
| 1999/11/16 | 5,070 | 5,100 | 4,950 | 4,980 | 251,100 |
| 1999/11/15 | 5,090 | 5,150 | 5,050 | 5,070 | 70,300 |
| 1999/11/12 | 4,910 | 5,090 | 4,900 | 5,090 | 58,000 |
| 1999/11/11 | 4,920 | 5,090 | 4,900 | 5,000 | 67,700 |
| 1999/11/10 | 4,980 | 5,000 | 4,910 | 5,000 | 40,000 |
| 1999/11/09 | 4,950 | 5,030 | 4,910 | 4,970 | 68,500 |
| 1999/11/08 | 5,020 | 5,040 | 4,880 | 4,970 | 97,200 |
| 1999/11/05 | 5,180 | 5,180 | 5,000 | 5,020 | 40,000 |
| 1999/11/04 | 5,300 | 5,350 | 5,160 | 5,290 | 49,100 |
| 1999/11/02 | 5,330 | 5,340 | 5,190 | 5,300 | 37,900 |
| 1999/11/01 | 5,100 | 5,340 | 5,100 | 5,300 | 44,600 |
| 1999/10/29 | 5,080 | 5,240 | 5,080 | 5,090 | 51,400 |
| 1999/10/28 | 5,440 | 5,440 | 4,980 | 4,980 | 70,500 |
| 1999/10/27 | 5,400 | 5,400 | 5,320 | 5,340 | 51,400 |
| 1999/10/26 | 5,310 | 5,340 | 5,280 | 5,280 | 29,400 |
| 1999/10/25 | 5,300 | 5,340 | 5,130 | 5,320 | 48,000 |
| 1999/10/22 | 5,210 | 5,410 | 5,210 | 5,400 | 53,800 |
| 1999/10/21 | 5,240 | 5,260 | 5,220 | 5,240 | 34,400 |
| 1999/10/20 | 5,170 | 5,260 | 5,170 | 5,240 | 26,600 |
| 1999/10/19 | 5,200 | 5,210 | 5,120 | 5,200 | 25,400 |
| 1999/10/18 | 5,150 | 5,180 | 5,150 | 5,150 | 68,200 |
| 1999/10/15 | 5,200 | 5,330 | 5,150 | 5,320 | 48,100 |
| 1999/10/14 | 5,190 | 5,190 | 5,110 | 5,120 | 26,300 |
| 1999/10/13 | 5,270 | 5,270 | 5,240 | 5,270 | 42,700 |
| 1999/10/12 | 5,290 | 5,500 | 5,250 | 5,330 | 72,000 |
| 1999/10/08 | 5,140 | 5,190 | 5,120 | 5,190 | 33,500 |
| 1999/10/07 | 5,250 | 5,270 | 5,100 | 5,110 | 33,100 |
| 1999/10/06 | 5,260 | 5,260 | 5,060 | 5,250 | 31,900 |
| 1999/10/05 | 5,470 | 5,470 | 5,100 | 5,180 | 48,100 |
| 1999/10/04 | 5,450 | 5,500 | 5,190 | 5,410 | 128,300 |
| 1999/10/01 | 5,590 | 5,590 | 5,350 | 5,480 | 83,600 |
| 1999/09/30 | 5,150 | 5,600 | 5,140 | 5,600 | 173,300 |
| 1999/09/29 | 5,090 | 5,100 | 5,030 | 5,100 | 26,300 |
| 1999/09/28 | 5,000 | 5,250 | 5,000 | 5,100 | 13,600 |
| 1999/09/27 | 5,090 | 5,090 | 5,000 | 5,000 | 17,300 |
| 1999/09/24 | 5,300 | 5,300 | 5,100 | 5,100 | 109,500 |
| 1999/09/22 | 5,050 | 5,320 | 5,050 | 5,320 | 92,100 |
| 1999/09/21 | 5,340 | 5,340 | 5,220 | 5,320 | 53,500 |
| 1999/09/20 | 5,380 | 5,380 | 5,300 | 5,340 | 46,900 |
| 1999/09/17 | 5,490 | 5,490 | 4,980 | 5,090 | 42,900 |
| 1999/09/16 | 5,180 | 5,660 | 5,120 | 5,390 | 88,500 |
| 1999/09/14 | 5,230 | 5,230 | 5,100 | 5,180 | 57,300 |
| 1999/09/13 | 5,300 | 5,310 | 5,250 | 5,250 | 48,400 |
| 1999/09/10 | 5,490 | 5,500 | 5,300 | 5,300 | 46,000 |
| 1999/09/09 | 5,650 | 5,650 | 5,480 | 5,500 | 92,500 |
| 1999/09/08 | 5,500 | 5,600 | 5,440 | 5,450 | 135,900 |
| 1999/09/07 | 5,430 | 5,430 | 5,380 | 5,400 | 35,000 |
| 1999/09/06 | 5,500 | 5,500 | 5,400 | 5,420 | 12,400 |
| 1999/09/03 | 5,480 | 5,480 | 5,210 | 5,320 | 36,200 |
| 1999/09/02 | 5,500 | 5,500 | 5,400 | 5,480 | 52,700 |
| 1999/09/01 | 5,560 | 5,590 | 5,400 | 5,490 | 78,300 |
| 1999/08/31 | 5,470 | 5,550 | 5,390 | 5,500 | 23,100 |
| 1999/08/30 | 5,390 | 5,490 | 5,330 | 5,380 | 24,600 |
| 1999/08/27 | 5,300 | 5,360 | 5,230 | 5,230 | 49,800 |
| 1999/08/26 | 5,250 | 5,340 | 5,200 | 5,280 | 82,800 |
| 1999/08/25 | 5,350 | 5,350 | 5,260 | 5,300 | 50,700 |
| 1999/08/24 | 5,450 | 5,490 | 5,310 | 5,310 | 64,900 |
| 1999/08/23 | 5,480 | 5,500 | 5,400 | 5,400 | 48,800 |
| 1999/08/20 | 5,580 | 5,750 | 5,540 | 5,550 | 41,500 |
| 1999/08/19 | 5,700 | 5,780 | 5,580 | 5,580 | 35,700 |
| 1999/08/18 | 5,920 | 6,010 | 5,870 | 5,900 | 58,600 |
| 1999/08/17 | 5,960 | 6,020 | 5,810 | 5,920 | 63,800 |
| 1999/08/16 | 6,020 | 6,020 | 5,910 | 6,000 | 49,600 |
| 1999/08/13 | 5,830 | 5,930 | 5,790 | 5,920 | 45,100 |
| 1999/08/12 | 5,830 | 5,830 | 5,750 | 5,750 | 9,600 |
| 1999/08/11 | 5,680 | 5,840 | 5,680 | 5,840 | 34,700 |
| 1999/08/10 | 5,650 | 5,670 | 5,590 | 5,670 | 12,100 |
| 1999/08/09 | 5,590 | 5,690 | 5,590 | 5,680 | 14,000 |
| 1999/08/06 | 5,680 | 5,680 | 5,590 | 5,590 | 18,600 |
| 1999/08/05 | 5,740 | 5,740 | 5,600 | 5,690 | 12,100 |
| 1999/08/04 | 5,800 | 5,910 | 5,790 | 5,820 | 20,500 |
| 1999/08/03 | 5,800 | 5,800 | 5,730 | 5,800 | 44,600 |
| 1999/08/02 | 5,790 | 5,800 | 5,700 | 5,700 | 46,400 |
| 1999/07/30 | 5,900 | 5,900 | 5,700 | 5,800 | 24,400 |
| 1999/07/29 | 6,030 | 6,030 | 5,600 | 5,800 | 47,200 |
| 1999/07/28 | 5,880 | 5,980 | 5,690 | 5,760 | 6,000 |
| 1999/07/27 | 5,830 | 5,830 | 5,580 | 5,680 | 56,200 |
| 1999/07/26 | 5,780 | 5,930 | 5,780 | 5,930 | 9,400 |
| 1999/07/23 | 5,880 | 5,880 | 5,780 | 5,880 | 29,600 |
| 1999/07/22 | 5,980 | 6,020 | 5,880 | 5,940 | 31,600 |
| 1999/07/21 | 6,080 | 6,100 | 6,050 | 6,100 | 35,100 |
| 1999/07/19 | 6,180 | 6,210 | 6,080 | 6,080 | 61,200 |
| 1999/07/16 | 6,280 | 6,280 | 6,080 | 6,100 | 26,600 |
| 1999/07/15 | 6,280 | 6,300 | 6,030 | 6,190 | 49,400 |
| 1999/07/14 | 6,200 | 6,300 | 6,150 | 6,280 | 118,100 |
| 1999/07/13 | 5,760 | 6,300 | 5,760 | 6,100 | 213,900 |
| 1999/07/12 | 5,550 | 5,680 | 5,520 | 5,680 | 167,800 |
| 1999/07/09 | 5,700 | 5,700 | 5,500 | 5,500 | 51,500 |
| 1999/07/08 | 5,620 | 5,810 | 5,530 | 5,540 | 107,700 |
| 1999/07/07 | 5,610 | 5,640 | 5,560 | 5,590 | 50,300 |
| 1999/07/06 | 5,780 | 5,850 | 5,630 | 5,640 | 75,900 |
| 1999/07/05 | 5,600 | 5,750 | 5,570 | 5,740 | 144,200 |
| 1999/07/02 | 5,640 | 5,700 | 5,500 | 5,500 | 125,600 |
| 1999/07/01 | 5,680 | 5,680 | 5,610 | 5,630 | 82,800 |
| 1999/06/30 | 5,650 | 5,680 | 5,600 | 5,640 | 59,500 |
| 1999/06/29 | 5,610 | 5,630 | 5,600 | 5,600 | 81,900 |
| 1999/06/28 | 5,600 | 5,650 | 5,600 | 5,600 | 43,800 |
| 1999/06/25 | 5,680 | 5,700 | 5,560 | 5,620 | 146,300 |
| 1999/06/24 | 5,510 | 5,620 | 5,490 | 5,620 | 96,800 |
| 1999/06/23 | 5,580 | 5,640 | 5,500 | 5,510 | 144,000 |
| 1999/06/22 | 5,500 | 5,560 | 5,500 | 5,560 | 125,600 |
| 1999/06/21 | 5,300 | 5,450 | 5,300 | 5,450 | 38,100 |
| 1999/06/18 | 5,280 | 5,350 | 5,280 | 5,320 | 29,800 |
| 1999/06/17 | 5,450 | 5,450 | 5,400 | 5,420 | 50,100 |
| 1999/06/16 | 5,360 | 5,440 | 5,360 | 5,400 | 187,900 |
| 1999/06/15 | 5,300 | 5,360 | 5,280 | 5,350 | 86,100 |
| 1999/06/14 | 5,160 | 5,270 | 5,160 | 5,270 | 49,400 |
| 1999/06/11 | 5,110 | 5,170 | 5,050 | 5,060 | 169,800 |
| 1999/06/10 | 5,120 | 5,250 | 5,110 | 5,110 | 88,900 |
| 1999/06/09 | 5,090 | 5,120 | 5,070 | 5,080 | 22,500 |
| 1999/06/08 | 5,060 | 5,130 | 5,010 | 5,130 | 53,500 |
| 1999/06/07 | 5,230 | 5,250 | 5,060 | 5,060 | 42,500 |
| 1999/06/04 | 5,050 | 5,150 | 5,050 | 5,140 | 28,500 |
| 1999/06/03 | 5,190 | 5,200 | 5,060 | 5,150 | 24,100 |
| 1999/06/02 | 5,270 | 5,290 | 5,210 | 5,290 | 71,200 |
| 1999/06/01 | 5,070 | 5,280 | 4,970 | 5,280 | 44,400 |
| 1999/05/31 | 5,060 | 5,060 | 5,000 | 5,020 | 16,800 |
| 1999/05/28 | 5,090 | 5,090 | 5,050 | 5,060 | 9,300 |
| 1999/05/27 | 5,100 | 5,190 | 4,900 | 5,190 | 10,000 |
| 1999/05/26 | 5,170 | 5,170 | 5,090 | 5,100 | 23,300 |
| 1999/05/25 | 5,150 | 5,200 | 5,100 | 5,190 | 44,300 |
| 1999/05/24 | 5,070 | 5,150 | 5,060 | 5,100 | 72,000 |
| 1999/05/21 | 5,060 | 5,080 | 5,040 | 5,060 | 101,100 |
| 1999/05/20 | 5,040 | 5,070 | 4,960 | 5,060 | 50,600 |
| 1999/05/19 | 5,100 | 5,130 | 5,030 | 5,040 | 38,500 |
| 1999/05/18 | 5,110 | 5,140 | 5,050 | 5,100 | 23,700 |
| 1999/05/17 | 5,100 | 5,100 | 4,910 | 4,910 | 19,000 |
| 1999/05/14 | 5,060 | 5,060 | 4,990 | 5,050 | 42,000 |
| 1999/05/13 | 5,000 | 5,010 | 4,990 | 5,000 | 14,600 |
| 1999/05/12 | 5,000 | 5,020 | 4,990 | 5,020 | 27,700 |
| 1999/05/11 | 4,900 | 5,000 | 4,880 | 4,990 | 95,600 |
| 1999/05/10 | 4,840 | 4,890 | 4,720 | 4,850 | 96,400 |
| 1999/05/07 | 4,950 | 5,030 | 4,930 | 4,930 | 77,400 |
| 1999/05/06 | 5,100 | 5,100 | 4,940 | 4,990 | 77,000 |
| 1999/04/30 | 5,160 | 5,160 | 5,030 | 5,040 | 67,100 |
| 1999/04/28 | 5,200 | 5,350 | 5,040 | 5,060 | 30,200 |
| 1999/04/27 | 5,370 | 5,380 | 5,090 | 5,370 | 28,100 |
| 1999/04/26 | 5,300 | 5,320 | 5,120 | 5,320 | 18,200 |
| 1999/04/23 | 5,120 | 5,220 | 5,070 | 5,220 | 24,400 |
| 1999/04/22 | 5,250 | 5,300 | 5,030 | 5,070 | 53,900 |
| 1999/04/21 | 5,300 | 5,320 | 5,260 | 5,300 | 38,300 |
| 1999/04/20 | 5,300 | 5,350 | 5,290 | 5,300 | 28,400 |
| 1999/04/19 | 5,450 | 5,450 | 5,300 | 5,310 | 19,400 |
| 1999/04/16 | 5,350 | 5,370 | 5,290 | 5,300 | 71,500 |
| 1999/04/15 | 5,400 | 5,400 | 5,330 | 5,350 | 34,300 |
| 1999/04/14 | 5,340 | 5,450 | 5,330 | 5,330 | 21,200 |
| 1999/04/13 | 5,450 | 5,480 | 5,330 | 5,330 | 45,200 |
| 1999/04/12 | 5,500 | 5,500 | 5,330 | 5,350 | 34,500 |
| 1999/04/09 | 5,480 | 5,540 | 5,450 | 5,520 | 77,300 |
| 1999/04/08 | 5,350 | 5,440 | 5,350 | 5,350 | 18,800 |
| 1999/04/07 | 5,400 | 5,460 | 5,370 | 5,450 | 62,400 |
| 1999/04/06 | 5,350 | 5,400 | 5,320 | 5,380 | 28,700 |
| 1999/04/05 | 5,330 | 5,380 | 5,260 | 5,300 | 57,200 |
| 1999/04/02 | 5,300 | 5,450 | 5,280 | 5,330 | 27,700 |
| 1999/04/01 | 5,200 | 5,400 | 5,190 | 5,300 | 60,500 |
| 1999/03/31 | 5,190 | 5,280 | 4,910 | 5,250 | 54,400 |
| 1999/03/30 | 5,220 | 5,250 | 5,130 | 5,180 | 58,100 |
| 1999/03/29 | 5,100 | 5,250 | 5,100 | 5,240 | 76,400 |
| 1999/03/26 | 4,930 | 5,080 | 4,750 | 5,000 | 19,400 |
| 1999/03/25 | 4,720 | 5,000 | 4,720 | 5,000 | 43,600 |
| 1999/03/24 | 4,860 | 4,860 | 4,700 | 4,700 | 39,900 |
| 1999/03/23 | 4,990 | 4,990 | 4,650 | 4,860 | 34,100 |
| 1999/03/19 | 4,700 | 4,980 | 4,700 | 4,940 | 54,400 |
| 1999/03/18 | 4,950 | 4,950 | 4,700 | 4,700 | 44,000 |
| 1999/03/17 | 5,000 | 5,000 | 4,830 | 4,950 | 59,700 |
| 1999/03/16 | 4,830 | 5,000 | 4,830 | 5,000 | 38,000 |
| 1999/03/15 | 4,980 | 4,980 | 4,900 | 4,980 | 54,100 |
| 1999/03/12 | 4,950 | 5,000 | 4,930 | 4,950 | 133,800 |
| 1999/03/11 | 4,950 | 4,950 | 4,800 | 4,890 | 21,700 |
| 1999/03/10 | 5,000 | 5,000 | 4,850 | 4,990 | 58,400 |
| 1999/03/09 | 4,780 | 5,000 | 4,680 | 4,950 | 88,100 |
| 1999/03/08 | 4,520 | 4,850 | 4,470 | 4,690 | 109,100 |
| 1999/03/05 | 4,300 | 4,440 | 4,300 | 4,410 | 106,800 |
| 1999/03/04 | 4,270 | 4,280 | 4,250 | 4,270 | 27,700 |
| 1999/03/03 | 4,250 | 4,270 | 4,250 | 4,270 | 59,100 |
| 1999/03/02 | 4,320 | 4,320 | 4,240 | 4,250 | 44,800 |
| 1999/03/01 | 4,270 | 4,340 | 4,260 | 4,340 | 19,800 |
| 1999/02/26 | 4,210 | 4,310 | 4,200 | 4,300 | 63,600 |
| 1999/02/25 | 4,110 | 4,190 | 4,110 | 4,160 | 85,100 |
| 1999/02/24 | 4,150 | 4,170 | 4,110 | 4,120 | 147,100 |
| 1999/02/23 | 4,180 | 4,200 | 4,150 | 4,150 | 70,700 |
| 1999/02/22 | 4,220 | 4,270 | 4,200 | 4,220 | 14,100 |
| 1999/02/19 | 4,250 | 4,300 | 4,160 | 4,200 | 28,900 |
| 1999/02/18 | 4,150 | 4,250 | 4,150 | 4,250 | 43,500 |
| 1999/02/17 | 4,160 | 4,220 | 4,150 | 4,150 | 30,600 |
| 1999/02/16 | 4,200 | 4,240 | 4,200 | 4,210 | 72,600 |
| 1999/02/15 | 4,250 | 4,260 | 4,200 | 4,240 | 28,600 |
| 1999/02/12 | 4,230 | 4,290 | 4,140 | 4,150 | 27,800 |
| 1999/02/10 | 4,130 | 4,230 | 4,130 | 4,230 | 20,000 |
| 1999/02/09 | 4,160 | 4,170 | 4,140 | 4,140 | 32,900 |
| 1999/02/08 | 4,100 | 4,250 | 4,100 | 4,200 | 18,900 |
| 1999/02/05 | 4,160 | 4,160 | 4,090 | 4,150 | 161,400 |
| 1999/02/04 | 4,350 | 4,350 | 4,210 | 4,210 | 67,600 |
| 1999/02/03 | 4,360 | 4,380 | 4,350 | 4,360 | 18,700 |
| 1999/02/02 | 4,420 | 4,420 | 4,350 | 4,350 | 8,200 |
| 1999/02/01 | 4,380 | 4,410 | 4,350 | 4,390 | 53,300 |
| 1999/01/29 | 4,200 | 4,380 | 4,200 | 4,380 | 68,900 |
| 1999/01/28 | 4,200 | 4,210 | 4,150 | 4,150 | 7,200 |
| 1999/01/27 | 4,330 | 4,330 | 4,200 | 4,200 | 8,300 |
| 1999/01/26 | 4,250 | 4,360 | 4,250 | 4,280 | 27,300 |
| 1999/01/25 | 4,100 | 4,300 | 4,050 | 4,300 | 23,600 |
| 1999/01/22 | 4,100 | 4,220 | 4,100 | 4,200 | 28,600 |
| 1999/01/21 | 4,090 | 4,180 | 4,080 | 4,180 | 14,100 |
| 1999/01/20 | 4,100 | 4,110 | 4,050 | 4,100 | 49,100 |
| 1999/01/19 | 4,100 | 4,110 | 4,060 | 4,100 | 8,200 |
| 1999/01/18 | 4,100 | 4,140 | 4,100 | 4,100 | 21,300 |
| 1999/01/14 | 4,100 | 4,100 | 4,000 | 4,040 | 101,800 |
| 1999/01/13 | 4,050 | 4,050 | 4,000 | 4,050 | 31,900 |
| 1999/01/12 | 4,090 | 4,100 | 4,050 | 4,070 | 29,100 |
| 1999/01/11 | 4,050 | 4,150 | 4,050 | 4,100 | 14,100 |
| 1999/01/08 | 4,060 | 4,150 | 4,010 | 4,150 | 42,800 |
| 1999/01/07 | 4,070 | 4,130 | 4,060 | 4,060 | 42,700 |
| 1999/01/06 | 4,090 | 4,090 | 4,040 | 4,040 | 57,500 |
| 1999/01/05 | 4,240 | 4,270 | 4,020 | 4,040 | 61,000 |
| 1999/01/04 | 4,330 | 4,330 | 4,210 | 4,240 | 6,000 |