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 |
|---|---|---|---|---|---|
| 2001/12/28 | 2,950 | 2,960 | 2,930 | 2,960 | 19,400 |
| 2001/12/27 | 2,900 | 2,960 | 2,895 | 2,950 | 19,100 |
| 2001/12/26 | 2,935 | 2,940 | 2,905 | 2,915 | 8,400 |
| 2001/12/25 | 2,950 | 2,950 | 2,880 | 2,935 | 28,400 |
| 2001/12/21 | 2,990 | 3,000 | 2,935 | 3,000 | 31,000 |
| 2001/12/20 | 2,965 | 2,995 | 2,950 | 2,995 | 33,200 |
| 2001/12/19 | 2,950 | 2,990 | 2,945 | 2,955 | 16,900 |
| 2001/12/18 | 3,000 | 3,000 | 2,910 | 2,990 | 41,700 |
| 2001/12/17 | 2,950 | 2,970 | 2,930 | 2,955 | 37,200 |
| 2001/12/14 | 2,900 | 2,990 | 2,900 | 2,930 | 96,900 |
| 2001/12/13 | 3,050 | 3,060 | 3,000 | 3,050 | 18,300 |
| 2001/12/12 | 2,890 | 3,050 | 2,890 | 3,050 | 44,500 |
| 2001/12/11 | 2,970 | 2,975 | 2,940 | 2,970 | 39,900 |
| 2001/12/10 | 3,010 | 3,010 | 2,910 | 2,980 | 56,200 |
| 2001/12/07 | 3,050 | 3,080 | 2,925 | 2,950 | 90,700 |
| 2001/12/06 | 3,080 | 3,090 | 3,000 | 3,050 | 55,200 |
| 2001/12/05 | 2,985 | 3,030 | 2,975 | 2,990 | 30,100 |
| 2001/12/04 | 2,930 | 2,995 | 2,915 | 2,995 | 34,900 |
| 2001/12/03 | 2,950 | 2,990 | 2,920 | 2,950 | 32,400 |
| 2001/11/30 | 3,000 | 3,020 | 2,925 | 2,955 | 57,500 |
| 2001/11/29 | 3,000 | 3,020 | 2,960 | 3,000 | 40,200 |
| 2001/11/28 | 3,060 | 3,070 | 3,000 | 3,020 | 95,500 |
| 2001/11/27 | 3,180 | 3,220 | 3,130 | 3,180 | 38,900 |
| 2001/11/26 | 3,060 | 3,230 | 3,060 | 3,230 | 27,300 |
| 2001/11/22 | 3,020 | 3,120 | 3,020 | 3,110 | 32,500 |
| 2001/11/21 | 3,170 | 3,170 | 3,120 | 3,120 | 19,100 |
| 2001/11/20 | 3,270 | 3,270 | 3,110 | 3,170 | 22,700 |
| 2001/11/19 | 3,170 | 3,300 | 3,170 | 3,270 | 43,600 |
| 2001/11/16 | 3,230 | 3,300 | 3,200 | 3,290 | 74,900 |
| 2001/11/15 | 3,140 | 3,250 | 3,130 | 3,250 | 62,200 |
| 2001/11/14 | 3,140 | 3,220 | 3,100 | 3,140 | 44,100 |
| 2001/11/13 | 3,070 | 3,140 | 3,050 | 3,140 | 37,400 |
| 2001/11/12 | 3,050 | 3,150 | 3,050 | 3,120 | 19,800 |
| 2001/11/09 | 3,100 | 3,120 | 3,010 | 3,100 | 17,700 |
| 2001/11/08 | 3,140 | 3,140 | 3,050 | 3,120 | 25,700 |
| 2001/11/07 | 3,130 | 3,130 | 3,070 | 3,120 | 32,400 |
| 2001/11/06 | 3,050 | 3,140 | 3,040 | 3,130 | 37,500 |
| 2001/11/05 | 2,940 | 3,000 | 2,940 | 3,000 | 25,000 |
| 2001/11/02 | 3,000 | 3,000 | 2,915 | 2,915 | 96,900 |
| 2001/11/01 | 2,985 | 2,985 | 2,940 | 2,940 | 32,400 |
| 2001/10/31 | 2,940 | 2,940 | 2,910 | 2,935 | 34,200 |
| 2001/10/30 | 2,910 | 2,930 | 2,860 | 2,900 | 31,000 |
| 2001/10/29 | 3,000 | 3,030 | 2,965 | 2,975 | 12,100 |
| 2001/10/26 | 3,050 | 3,070 | 2,985 | 3,030 | 32,700 |
| 2001/10/25 | 3,020 | 3,090 | 3,000 | 3,000 | 66,700 |
| 2001/10/24 | 3,150 | 3,150 | 3,030 | 3,070 | 37,800 |
| 2001/10/23 | 3,140 | 3,150 | 3,110 | 3,150 | 43,700 |
| 2001/10/22 | 3,050 | 3,090 | 3,050 | 3,080 | 27,900 |
| 2001/10/19 | 3,060 | 3,070 | 2,980 | 3,020 | 44,400 |
| 2001/10/18 | 3,080 | 3,140 | 3,070 | 3,130 | 25,800 |
| 2001/10/17 | 3,140 | 3,190 | 3,070 | 3,100 | 67,600 |
| 2001/10/16 | 3,100 | 3,190 | 3,040 | 3,090 | 52,600 |
| 2001/10/15 | 3,280 | 3,280 | 3,150 | 3,230 | 33,500 |
| 2001/10/12 | 3,280 | 3,350 | 3,200 | 3,320 | 39,900 |
| 2001/10/11 | 3,300 | 3,330 | 3,190 | 3,330 | 43,700 |
| 2001/10/10 | 3,300 | 3,300 | 3,100 | 3,100 | 21,900 |
| 2001/10/09 | 3,200 | 3,300 | 3,170 | 3,300 | 51,700 |
| 2001/10/05 | 3,150 | 3,200 | 3,140 | 3,200 | 30,700 |
| 2001/10/04 | 3,180 | 3,200 | 3,130 | 3,150 | 76,000 |
| 2001/10/03 | 3,130 | 3,180 | 3,110 | 3,140 | 41,000 |
| 2001/10/02 | 3,200 | 3,200 | 3,100 | 3,180 | 56,200 |
| 2001/10/01 | 3,050 | 3,280 | 3,040 | 3,180 | 86,500 |
| 2001/09/28 | 2,935 | 3,100 | 2,935 | 3,080 | 51,000 |
| 2001/09/27 | 2,955 | 2,955 | 2,815 | 2,885 | 26,200 |
| 2001/09/26 | 2,935 | 2,945 | 2,850 | 2,875 | 26,700 |
| 2001/09/25 | 2,935 | 2,935 | 2,835 | 2,935 | 31,400 |
| 2001/09/21 | 2,880 | 2,885 | 2,810 | 2,840 | 22,900 |
| 2001/09/20 | 2,905 | 2,905 | 2,860 | 2,880 | 68,000 |
| 2001/09/19 | 2,905 | 2,995 | 2,875 | 2,945 | 78,000 |
| 2001/09/18 | 2,990 | 3,000 | 2,910 | 2,910 | 43,500 |
| 2001/09/17 | 3,040 | 3,040 | 2,705 | 2,710 | 40,900 |
| 2001/09/14 | 3,000 | 3,010 | 2,920 | 2,995 | 133,000 |
| 2001/09/13 | 3,100 | 3,100 | 3,000 | 3,100 | 149,800 |
| 2001/09/12 | 2,900 | 2,980 | 2,900 | 2,900 | 38,500 |
| 2001/09/11 | 3,050 | 3,170 | 3,030 | 3,150 | 96,400 |
| 2001/09/10 | 3,100 | 3,180 | 3,080 | 3,120 | 50,100 |
| 2001/09/07 | 3,100 | 3,210 | 3,050 | 3,150 | 49,400 |
| 2001/09/06 | 3,060 | 3,120 | 3,040 | 3,070 | 35,100 |
| 2001/09/05 | 3,000 | 3,080 | 2,985 | 3,050 | 32,500 |
| 2001/09/04 | 2,950 | 3,060 | 2,940 | 3,060 | 82,900 |
| 2001/09/03 | 3,050 | 3,070 | 2,955 | 2,980 | 45,500 |
| 2001/08/31 | 3,110 | 3,130 | 3,050 | 3,050 | 22,400 |
| 2001/08/30 | 3,100 | 3,170 | 3,050 | 3,170 | 49,600 |
| 2001/08/29 | 3,080 | 3,140 | 3,070 | 3,140 | 38,100 |
| 2001/08/28 | 3,080 | 3,080 | 3,000 | 3,050 | 66,400 |
| 2001/08/27 | 3,030 | 3,090 | 2,980 | 3,030 | 37,300 |
| 2001/08/24 | 2,970 | 2,970 | 2,915 | 2,940 | 48,400 |
| 2001/08/23 | 3,030 | 3,040 | 2,985 | 2,985 | 46,700 |
| 2001/08/22 | 2,970 | 3,030 | 2,970 | 2,985 | 15,200 |
| 2001/08/21 | 2,995 | 3,030 | 2,970 | 3,030 | 36,100 |
| 2001/08/20 | 3,050 | 3,070 | 2,960 | 2,960 | 29,800 |
| 2001/08/17 | 3,020 | 3,030 | 3,000 | 3,000 | 13,600 |
| 2001/08/16 | 3,090 | 3,090 | 3,020 | 3,020 | 31,700 |
| 2001/08/15 | 3,050 | 3,070 | 3,030 | 3,050 | 11,600 |
| 2001/08/14 | 3,030 | 3,060 | 3,030 | 3,030 | 15,300 |
| 2001/08/13 | 3,060 | 3,060 | 3,000 | 3,010 | 25,100 |
| 2001/08/10 | 3,080 | 3,100 | 3,040 | 3,070 | 12,300 |
| 2001/08/09 | 3,120 | 3,140 | 3,090 | 3,090 | 20,700 |
| 2001/08/08 | 3,120 | 3,190 | 3,100 | 3,110 | 18,700 |
| 2001/08/07 | 3,200 | 3,200 | 3,130 | 3,140 | 26,600 |
| 2001/08/06 | 3,140 | 3,200 | 3,130 | 3,200 | 22,000 |
| 2001/08/03 | 3,200 | 3,230 | 3,150 | 3,160 | 28,000 |
| 2001/08/02 | 3,130 | 3,300 | 3,130 | 3,210 | 59,800 |
| 2001/08/01 | 3,070 | 3,090 | 3,050 | 3,080 | 23,400 |
| 2001/07/31 | 3,030 | 3,050 | 3,010 | 3,050 | 28,400 |
| 2001/07/30 | 3,090 | 3,090 | 3,000 | 3,030 | 34,400 |
| 2001/07/27 | 3,050 | 3,060 | 3,020 | 3,040 | 21,100 |
| 2001/07/26 | 3,080 | 3,080 | 3,030 | 3,070 | 56,400 |
| 2001/07/25 | 3,020 | 3,090 | 3,020 | 3,070 | 13,900 |
| 2001/07/24 | 2,970 | 3,010 | 2,970 | 2,980 | 115,900 |
| 2001/07/23 | 3,060 | 3,060 | 2,980 | 3,000 | 41,500 |
| 2001/07/19 | 3,100 | 3,100 | 3,010 | 3,050 | 49,500 |
| 2001/07/18 | 3,080 | 3,080 | 3,010 | 3,030 | 61,200 |
| 2001/07/17 | 3,030 | 3,070 | 3,030 | 3,030 | 18,800 |
| 2001/07/16 | 3,200 | 3,200 | 3,050 | 3,110 | 38,700 |
| 2001/07/13 | 3,120 | 3,200 | 3,110 | 3,130 | 38,100 |
| 2001/07/12 | 3,070 | 3,120 | 3,050 | 3,100 | 72,400 |
| 2001/07/11 | 3,070 | 3,120 | 3,060 | 3,090 | 38,800 |
| 2001/07/10 | 3,090 | 3,130 | 3,060 | 3,120 | 26,700 |
| 2001/07/09 | 3,130 | 3,130 | 3,050 | 3,060 | 31,600 |
| 2001/07/06 | 3,200 | 3,210 | 3,130 | 3,130 | 30,500 |
| 2001/07/05 | 3,260 | 3,300 | 3,200 | 3,200 | 31,900 |
| 2001/07/04 | 3,360 | 3,360 | 3,230 | 3,250 | 36,600 |
| 2001/07/03 | 3,340 | 3,340 | 3,290 | 3,300 | 27,300 |
| 2001/07/02 | 3,350 | 3,350 | 3,270 | 3,280 | 105,800 |
| 2001/06/29 | 3,300 | 3,340 | 3,290 | 3,310 | 62,900 |
| 2001/06/28 | 3,300 | 3,330 | 3,290 | 3,320 | 77,400 |
| 2001/06/27 | 3,150 | 3,300 | 3,150 | 3,290 | 39,700 |
| 2001/06/26 | 3,300 | 3,300 | 3,190 | 3,280 | 84,400 |
| 2001/06/25 | 3,310 | 3,360 | 3,310 | 3,310 | 71,900 |
| 2001/06/22 | 3,260 | 3,350 | 3,260 | 3,350 | 55,800 |
| 2001/06/21 | 3,170 | 3,260 | 3,160 | 3,250 | 21,800 |
| 2001/06/20 | 3,130 | 3,170 | 3,100 | 3,170 | 25,100 |
| 2001/06/19 | 3,100 | 3,150 | 3,100 | 3,130 | 38,400 |
| 2001/06/18 | 3,100 | 3,100 | 3,050 | 3,050 | 25,100 |
| 2001/06/15 | 3,150 | 3,150 | 3,010 | 3,080 | 69,700 |
| 2001/06/14 | 3,150 | 3,180 | 3,120 | 3,150 | 33,800 |
| 2001/06/13 | 3,190 | 3,210 | 3,130 | 3,150 | 46,600 |
| 2001/06/12 | 3,280 | 3,280 | 3,190 | 3,190 | 26,300 |
| 2001/06/11 | 3,350 | 3,350 | 3,280 | 3,300 | 37,500 |
| 2001/06/08 | 3,310 | 3,360 | 3,290 | 3,300 | 117,900 |
| 2001/06/07 | 3,340 | 3,350 | 3,280 | 3,300 | 21,600 |
| 2001/06/06 | 3,370 | 3,370 | 3,290 | 3,290 | 48,800 |
| 2001/06/05 | 3,380 | 3,400 | 3,280 | 3,300 | 77,800 |
| 2001/06/04 | 3,490 | 3,490 | 3,400 | 3,410 | 28,500 |
| 2001/06/01 | 3,380 | 3,450 | 3,380 | 3,400 | 33,600 |
| 2001/05/31 | 3,410 | 3,430 | 3,350 | 3,370 | 65,800 |
| 2001/05/30 | 3,440 | 3,460 | 3,420 | 3,430 | 49,100 |
| 2001/05/29 | 3,490 | 3,510 | 3,470 | 3,480 | 15,200 |
| 2001/05/28 | 3,470 | 3,490 | 3,430 | 3,440 | 26,500 |
| 2001/05/25 | 3,530 | 3,580 | 3,510 | 3,550 | 33,100 |
| 2001/05/24 | 3,490 | 3,520 | 3,440 | 3,520 | 30,200 |
| 2001/05/23 | 3,530 | 3,570 | 3,520 | 3,530 | 19,400 |
| 2001/05/22 | 3,590 | 3,600 | 3,500 | 3,530 | 41,000 |
| 2001/05/21 | 3,480 | 3,580 | 3,460 | 3,530 | 42,800 |
| 2001/05/18 | 3,560 | 3,600 | 3,500 | 3,530 | 48,800 |
| 2001/05/17 | 3,470 | 3,580 | 3,430 | 3,560 | 51,000 |
| 2001/05/16 | 3,500 | 3,520 | 3,410 | 3,420 | 36,000 |
| 2001/05/15 | 3,540 | 3,580 | 3,490 | 3,520 | 37,900 |
| 2001/05/14 | 3,560 | 3,560 | 3,430 | 3,450 | 39,200 |
| 2001/05/11 | 3,530 | 3,580 | 3,500 | 3,580 | 79,000 |
| 2001/05/10 | 3,540 | 3,620 | 3,530 | 3,610 | 45,100 |
| 2001/05/09 | 3,690 | 3,690 | 3,570 | 3,570 | 52,400 |
| 2001/05/08 | 3,680 | 3,680 | 3,630 | 3,640 | 38,800 |
| 2001/05/07 | 3,600 | 3,630 | 3,540 | 3,630 | 42,600 |
| 2001/05/02 | 3,590 | 3,600 | 3,500 | 3,550 | 45,400 |
| 2001/05/01 | 3,550 | 3,590 | 3,510 | 3,590 | 71,800 |
| 2001/04/27 | 3,560 | 3,570 | 3,530 | 3,540 | 98,600 |
| 2001/04/26 | 3,530 | 3,560 | 3,470 | 3,530 | 87,200 |
| 2001/04/25 | 3,430 | 3,490 | 3,400 | 3,450 | 66,800 |
| 2001/04/24 | 3,420 | 3,470 | 3,420 | 3,460 | 30,400 |
| 2001/04/23 | 3,410 | 3,520 | 3,410 | 3,470 | 38,500 |
| 2001/04/20 | 3,450 | 3,450 | 3,400 | 3,410 | 47,300 |
| 2001/04/19 | 3,520 | 3,570 | 3,480 | 3,530 | 78,800 |
| 2001/04/18 | 3,450 | 3,490 | 3,440 | 3,470 | 63,200 |
| 2001/04/17 | 3,360 | 3,380 | 3,300 | 3,350 | 68,300 |
| 2001/04/16 | 3,480 | 3,500 | 3,400 | 3,400 | 36,200 |
| 2001/04/13 | 3,540 | 3,570 | 3,320 | 3,350 | 93,200 |
| 2001/04/12 | 3,600 | 3,600 | 3,460 | 3,500 | 64,200 |
| 2001/04/11 | 3,610 | 3,630 | 3,550 | 3,600 | 64,700 |
| 2001/04/10 | 3,550 | 3,560 | 3,490 | 3,500 | 75,200 |
| 2001/04/09 | 3,610 | 3,650 | 3,580 | 3,600 | 66,000 |
| 2001/04/06 | 3,650 | 3,670 | 3,610 | 3,620 | 43,500 |
| 2001/04/05 | 3,600 | 3,650 | 3,550 | 3,600 | 28,700 |
| 2001/04/04 | 3,600 | 3,600 | 3,500 | 3,540 | 38,000 |
| 2001/04/03 | 3,570 | 3,590 | 3,530 | 3,570 | 50,700 |
| 2001/04/02 | 3,560 | 3,670 | 3,430 | 3,650 | 75,400 |
| 2001/03/30 | 3,610 | 3,660 | 3,550 | 3,550 | 64,200 |
| 2001/03/29 | 3,600 | 3,690 | 3,500 | 3,510 | 76,000 |
| 2001/03/28 | 3,670 | 3,670 | 3,510 | 3,640 | 35,300 |
| 2001/03/27 | 3,650 | 3,700 | 3,560 | 3,700 | 64,400 |
| 2001/03/26 | 3,550 | 3,690 | 3,450 | 3,690 | 138,000 |
| 2001/03/23 | 3,350 | 3,400 | 3,340 | 3,400 | 71,300 |
| 2001/03/22 | 3,330 | 3,380 | 3,320 | 3,330 | 91,100 |
| 2001/03/21 | 3,300 | 3,330 | 3,250 | 3,330 | 41,900 |
| 2001/03/19 | 3,130 | 3,330 | 3,130 | 3,200 | 27,100 |
| 2001/03/16 | 3,330 | 3,330 | 3,230 | 3,230 | 50,400 |
| 2001/03/15 | 3,300 | 3,330 | 3,150 | 3,330 | 41,300 |
| 2001/03/14 | 3,300 | 3,330 | 3,280 | 3,290 | 135,700 |
| 2001/03/13 | 3,240 | 3,330 | 3,180 | 3,250 | 90,100 |
| 2001/03/12 | 3,330 | 3,340 | 3,270 | 3,340 | 67,600 |
| 2001/03/09 | 3,200 | 3,390 | 3,200 | 3,380 | 228,200 |
| 2001/03/08 | 3,230 | 3,270 | 3,180 | 3,270 | 82,200 |
| 2001/03/07 | 3,250 | 3,300 | 3,160 | 3,240 | 42,500 |
| 2001/03/06 | 3,050 | 3,250 | 3,040 | 3,250 | 81,600 |
| 2001/03/05 | 3,110 | 3,120 | 2,990 | 3,000 | 76,700 |
| 2001/03/02 | 3,150 | 3,150 | 3,020 | 3,080 | 47,900 |
| 2001/03/01 | 3,090 | 3,150 | 3,020 | 3,050 | 56,300 |
| 2001/02/28 | 3,220 | 3,220 | 3,060 | 3,060 | 55,000 |
| 2001/02/27 | 3,280 | 3,300 | 3,140 | 3,220 | 55,000 |
| 2001/02/26 | 3,350 | 3,350 | 3,230 | 3,260 | 69,600 |
| 2001/02/23 | 3,310 | 3,400 | 3,260 | 3,330 | 381,200 |
| 2001/02/22 | 3,180 | 3,200 | 3,100 | 3,160 | 30,700 |
| 2001/02/21 | 3,200 | 3,290 | 3,200 | 3,240 | 25,300 |
| 2001/02/20 | 3,310 | 3,310 | 3,200 | 3,290 | 30,000 |
| 2001/02/19 | 3,250 | 3,300 | 3,230 | 3,260 | 20,100 |
| 2001/02/16 | 3,330 | 3,350 | 3,300 | 3,300 | 38,800 |
| 2001/02/15 | 3,370 | 3,400 | 3,300 | 3,400 | 35,000 |
| 2001/02/14 | 3,280 | 3,350 | 3,220 | 3,350 | 60,400 |
| 2001/02/13 | 3,400 | 3,400 | 3,260 | 3,360 | 101,900 |
| 2001/02/09 | 3,440 | 3,500 | 3,340 | 3,380 | 84,600 |
| 2001/02/08 | 3,420 | 3,500 | 3,300 | 3,500 | 50,100 |
| 2001/02/07 | 3,370 | 3,480 | 3,300 | 3,470 | 103,500 |
| 2001/02/06 | 3,530 | 3,540 | 3,410 | 3,420 | 20,900 |
| 2001/02/05 | 3,600 | 3,600 | 3,450 | 3,480 | 98,400 |
| 2001/02/02 | 3,690 | 3,720 | 3,660 | 3,690 | 54,900 |
| 2001/02/01 | 3,770 | 3,770 | 3,650 | 3,720 | 96,100 |
| 2001/01/31 | 3,700 | 3,890 | 3,680 | 3,770 | 290,100 |
| 2001/01/30 | 3,460 | 3,660 | 3,400 | 3,600 | 115,000 |
| 2001/01/29 | 3,380 | 3,400 | 3,350 | 3,360 | 37,300 |
| 2001/01/26 | 3,380 | 3,430 | 3,370 | 3,430 | 35,800 |
| 2001/01/25 | 3,450 | 3,450 | 3,370 | 3,430 | 43,600 |
| 2001/01/24 | 3,410 | 3,440 | 3,370 | 3,410 | 52,000 |
| 2001/01/23 | 3,590 | 3,590 | 3,440 | 3,450 | 35,600 |
| 2001/01/22 | 3,410 | 3,600 | 3,410 | 3,600 | 43,800 |
| 2001/01/19 | 3,700 | 3,700 | 3,650 | 3,660 | 84,000 |
| 2001/01/18 | 3,500 | 3,550 | 3,500 | 3,550 | 52,400 |
| 2001/01/17 | 3,450 | 3,500 | 3,380 | 3,490 | 24,400 |
| 2001/01/16 | 3,380 | 3,400 | 3,380 | 3,400 | 71,100 |
| 2001/01/15 | 3,400 | 3,400 | 3,380 | 3,400 | 47,000 |
| 2001/01/12 | 3,360 | 3,400 | 3,360 | 3,400 | 11,400 |
| 2001/01/11 | 3,370 | 3,390 | 3,360 | 3,360 | 10,500 |
| 2001/01/10 | 3,390 | 3,400 | 3,380 | 3,400 | 8,800 |
| 2001/01/09 | 3,350 | 3,400 | 3,330 | 3,330 | 34,500 |
| 2001/01/05 | 3,350 | 3,470 | 3,350 | 3,430 | 28,300 |
| 2001/01/04 | 3,550 | 3,550 | 3,400 | 3,400 | 43,000 |