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 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,380 | 2,385 | 2,360 | 2,360 | 6,900 |
| 2002/12/27 | 2,380 | 2,400 | 2,340 | 2,400 | 18,600 |
| 2002/12/26 | 2,340 | 2,370 | 2,300 | 2,365 | 28,300 |
| 2002/12/25 | 2,220 | 2,300 | 2,220 | 2,300 | 38,600 |
| 2002/12/24 | 2,265 | 2,295 | 2,185 | 2,255 | 21,900 |
| 2002/12/20 | 2,250 | 2,290 | 2,230 | 2,255 | 44,500 |
| 2002/12/19 | 2,250 | 2,250 | 2,225 | 2,250 | 36,300 |
| 2002/12/18 | 2,255 | 2,270 | 2,245 | 2,250 | 69,600 |
| 2002/12/17 | 2,320 | 2,320 | 2,250 | 2,260 | 72,100 |
| 2002/12/16 | 2,300 | 2,300 | 2,150 | 2,240 | 65,100 |
| 2002/12/13 | 2,400 | 2,400 | 2,250 | 2,300 | 120,800 |
| 2002/12/12 | 2,365 | 2,400 | 2,305 | 2,330 | 15,500 |
| 2002/12/11 | 2,355 | 2,425 | 2,355 | 2,360 | 16,200 |
| 2002/12/10 | 2,300 | 2,410 | 2,300 | 2,410 | 55,200 |
| 2002/12/09 | 2,425 | 2,430 | 2,345 | 2,350 | 57,900 |
| 2002/12/06 | 2,430 | 2,430 | 2,405 | 2,420 | 36,900 |
| 2002/12/05 | 2,480 | 2,490 | 2,400 | 2,415 | 71,200 |
| 2002/12/04 | 2,495 | 2,530 | 2,480 | 2,530 | 52,000 |
| 2002/12/03 | 2,515 | 2,570 | 2,490 | 2,545 | 52,800 |
| 2002/12/02 | 2,605 | 2,645 | 2,525 | 2,555 | 56,800 |
| 2002/11/29 | 2,620 | 2,665 | 2,595 | 2,620 | 67,600 |
| 2002/11/28 | 2,605 | 2,650 | 2,555 | 2,620 | 55,900 |
| 2002/11/27 | 2,600 | 2,660 | 2,570 | 2,600 | 26,100 |
| 2002/11/26 | 2,690 | 2,695 | 2,580 | 2,585 | 25,600 |
| 2002/11/25 | 2,645 | 2,695 | 2,565 | 2,695 | 34,500 |
| 2002/11/22 | 2,535 | 2,590 | 2,500 | 2,525 | 50,900 |
| 2002/11/21 | 2,660 | 2,695 | 2,525 | 2,530 | 69,300 |
| 2002/11/20 | 2,595 | 2,690 | 2,575 | 2,650 | 76,600 |
| 2002/11/19 | 2,530 | 2,630 | 2,515 | 2,575 | 59,300 |
| 2002/11/18 | 2,370 | 2,580 | 2,370 | 2,560 | 88,500 |
| 2002/11/15 | 2,485 | 2,615 | 2,440 | 2,490 | 232,000 |
| 2002/11/14 | 2,380 | 2,385 | 2,220 | 2,245 | 131,100 |
| 2002/11/13 | 2,590 | 2,600 | 2,400 | 2,460 | 79,500 |
| 2002/11/12 | 2,740 | 2,790 | 2,735 | 2,750 | 19,500 |
| 2002/11/11 | 2,800 | 2,845 | 2,750 | 2,760 | 21,400 |
| 2002/11/08 | 2,840 | 2,845 | 2,805 | 2,810 | 14,900 |
| 2002/11/07 | 2,855 | 2,900 | 2,855 | 2,880 | 39,600 |
| 2002/11/06 | 2,935 | 2,945 | 2,890 | 2,895 | 34,300 |
| 2002/11/05 | 2,895 | 2,940 | 2,895 | 2,930 | 51,200 |
| 2002/11/01 | 2,865 | 2,920 | 2,865 | 2,895 | 45,400 |
| 2002/10/31 | 2,860 | 2,900 | 2,820 | 2,865 | 34,400 |
| 2002/10/30 | 2,870 | 2,950 | 2,870 | 2,900 | 20,300 |
| 2002/10/29 | 2,840 | 2,920 | 2,835 | 2,910 | 13,800 |
| 2002/10/28 | 2,940 | 2,940 | 2,810 | 2,920 | 24,000 |
| 2002/10/25 | 2,835 | 2,900 | 2,835 | 2,900 | 14,100 |
| 2002/10/24 | 2,805 | 2,875 | 2,805 | 2,875 | 13,000 |
| 2002/10/23 | 2,855 | 2,900 | 2,780 | 2,880 | 24,200 |
| 2002/10/22 | 2,995 | 2,995 | 2,815 | 2,815 | 25,100 |
| 2002/10/21 | 3,080 | 3,080 | 2,955 | 2,995 | 23,100 |
| 2002/10/18 | 2,925 | 2,995 | 2,925 | 2,990 | 25,700 |
| 2002/10/17 | 2,925 | 2,970 | 2,910 | 2,920 | 24,500 |
| 2002/10/16 | 2,865 | 2,950 | 2,865 | 2,950 | 43,700 |
| 2002/10/15 | 2,885 | 2,895 | 2,835 | 2,860 | 20,600 |
| 2002/10/11 | 2,840 | 2,840 | 2,695 | 2,800 | 70,900 |
| 2002/10/10 | 2,700 | 2,760 | 2,700 | 2,760 | 63,300 |
| 2002/10/09 | 2,805 | 2,805 | 2,725 | 2,730 | 18,500 |
| 2002/10/08 | 2,800 | 2,815 | 2,700 | 2,795 | 45,200 |
| 2002/10/07 | 2,840 | 2,840 | 2,760 | 2,800 | 33,600 |
| 2002/10/04 | 2,870 | 2,925 | 2,850 | 2,920 | 26,900 |
| 2002/10/03 | 3,000 | 3,030 | 2,940 | 2,975 | 56,400 |
| 2002/10/02 | 3,030 | 3,040 | 2,985 | 2,990 | 42,600 |
| 2002/10/01 | 3,000 | 3,030 | 2,990 | 3,020 | 139,200 |
| 2002/09/30 | 3,130 | 3,130 | 3,030 | 3,050 | 19,400 |
| 2002/09/27 | 3,120 | 3,170 | 3,090 | 3,120 | 45,400 |
| 2002/09/26 | 3,080 | 3,120 | 3,070 | 3,080 | 69,200 |
| 2002/09/25 | 3,130 | 3,180 | 3,080 | 3,130 | 80,800 |
| 2002/09/24 | 3,130 | 3,220 | 3,130 | 3,180 | 65,500 |
| 2002/09/20 | 3,250 | 3,310 | 3,200 | 3,230 | 50,500 |
| 2002/09/19 | 3,340 | 3,340 | 3,240 | 3,260 | 32,900 |
| 2002/09/18 | 3,150 | 3,210 | 3,070 | 3,210 | 32,100 |
| 2002/09/17 | 3,130 | 3,270 | 3,130 | 3,230 | 59,000 |
| 2002/09/13 | 3,310 | 3,310 | 3,150 | 3,200 | 108,500 |
| 2002/09/12 | 3,210 | 3,320 | 3,200 | 3,320 | 66,600 |
| 2002/09/11 | 3,180 | 3,310 | 3,160 | 3,210 | 91,300 |
| 2002/09/10 | 3,330 | 3,360 | 3,250 | 3,280 | 37,600 |
| 2002/09/09 | 3,300 | 3,330 | 3,230 | 3,230 | 63,700 |
| 2002/09/06 | 3,120 | 3,200 | 3,100 | 3,150 | 37,400 |
| 2002/09/05 | 3,210 | 3,250 | 3,160 | 3,220 | 70,500 |
| 2002/09/04 | 3,320 | 3,320 | 3,190 | 3,260 | 69,300 |
| 2002/09/03 | 3,330 | 3,390 | 3,330 | 3,380 | 85,800 |
| 2002/09/02 | 3,470 | 3,480 | 3,310 | 3,450 | 41,600 |
| 2002/08/30 | 3,320 | 3,420 | 3,320 | 3,420 | 30,800 |
| 2002/08/29 | 3,430 | 3,430 | 3,300 | 3,320 | 50,500 |
| 2002/08/28 | 3,360 | 3,380 | 3,340 | 3,360 | 52,400 |
| 2002/08/27 | 3,550 | 3,550 | 3,450 | 3,450 | 39,000 |
| 2002/08/26 | 3,450 | 3,590 | 3,430 | 3,590 | 43,700 |
| 2002/08/23 | 3,460 | 3,530 | 3,450 | 3,500 | 63,500 |
| 2002/08/22 | 3,420 | 3,500 | 3,370 | 3,500 | 47,700 |
| 2002/08/21 | 3,390 | 3,430 | 3,360 | 3,400 | 49,200 |
| 2002/08/20 | 3,420 | 3,470 | 3,360 | 3,420 | 43,100 |
| 2002/08/19 | 3,380 | 3,400 | 3,310 | 3,360 | 42,300 |
| 2002/08/16 | 3,410 | 3,450 | 3,390 | 3,410 | 46,900 |
| 2002/08/15 | 3,380 | 3,450 | 3,370 | 3,400 | 42,400 |
| 2002/08/14 | 3,250 | 3,380 | 3,200 | 3,320 | 32,100 |
| 2002/08/13 | 3,230 | 3,320 | 3,200 | 3,300 | 33,100 |
| 2002/08/12 | 3,260 | 3,270 | 3,200 | 3,230 | 45,800 |
| 2002/08/09 | 3,200 | 3,360 | 3,200 | 3,310 | 95,900 |
| 2002/08/08 | 3,160 | 3,240 | 3,160 | 3,200 | 92,700 |
| 2002/08/07 | 3,150 | 3,200 | 3,100 | 3,110 | 49,300 |
| 2002/08/06 | 2,995 | 3,020 | 2,935 | 3,000 | 34,200 |
| 2002/08/05 | 3,010 | 3,010 | 2,940 | 2,955 | 12,700 |
| 2002/08/02 | 3,040 | 3,050 | 2,960 | 2,970 | 60,500 |
| 2002/08/01 | 3,120 | 3,120 | 3,090 | 3,090 | 58,700 |
| 2002/07/31 | 3,100 | 3,110 | 3,030 | 3,090 | 51,700 |
| 2002/07/30 | 3,040 | 3,110 | 3,040 | 3,080 | 45,300 |
| 2002/07/29 | 3,000 | 3,000 | 2,950 | 2,955 | 41,200 |
| 2002/07/26 | 3,130 | 3,130 | 2,995 | 3,010 | 94,100 |
| 2002/07/25 | 3,200 | 3,260 | 3,050 | 3,080 | 112,400 |
| 2002/07/24 | 3,260 | 3,280 | 3,200 | 3,200 | 29,500 |
| 2002/07/23 | 3,300 | 3,380 | 3,260 | 3,310 | 38,400 |
| 2002/07/22 | 3,310 | 3,390 | 3,310 | 3,350 | 68,000 |
| 2002/07/19 | 3,450 | 3,480 | 3,400 | 3,460 | 47,000 |
| 2002/07/18 | 3,480 | 3,540 | 3,410 | 3,500 | 78,800 |
| 2002/07/17 | 3,400 | 3,400 | 3,250 | 3,350 | 30,000 |
| 2002/07/16 | 3,330 | 3,410 | 3,310 | 3,330 | 55,000 |
| 2002/07/15 | 3,490 | 3,490 | 3,350 | 3,380 | 52,500 |
| 2002/07/12 | 3,500 | 3,530 | 3,440 | 3,440 | 27,300 |
| 2002/07/11 | 3,520 | 3,520 | 3,370 | 3,440 | 26,900 |
| 2002/07/10 | 3,460 | 3,560 | 3,460 | 3,480 | 35,900 |
| 2002/07/09 | 3,560 | 3,560 | 3,460 | 3,560 | 22,300 |
| 2002/07/08 | 3,610 | 3,610 | 3,450 | 3,560 | 26,700 |
| 2002/07/05 | 3,500 | 3,560 | 3,500 | 3,530 | 50,000 |
| 2002/07/04 | 3,640 | 3,640 | 3,520 | 3,540 | 55,900 |
| 2002/07/03 | 3,550 | 3,650 | 3,500 | 3,590 | 101,000 |
| 2002/07/02 | 3,540 | 3,570 | 3,470 | 3,550 | 82,500 |
| 2002/07/01 | 3,500 | 3,590 | 3,500 | 3,550 | 34,600 |
| 2002/06/28 | 3,400 | 3,500 | 3,370 | 3,500 | 42,200 |
| 2002/06/27 | 3,370 | 3,480 | 3,330 | 3,360 | 26,100 |
| 2002/06/26 | 3,470 | 3,470 | 3,340 | 3,370 | 33,000 |
| 2002/06/25 | 3,460 | 3,520 | 3,430 | 3,470 | 29,200 |
| 2002/06/24 | 3,460 | 3,530 | 3,400 | 3,510 | 26,200 |
| 2002/06/21 | 3,540 | 3,540 | 3,430 | 3,490 | 39,700 |
| 2002/06/20 | 3,430 | 3,550 | 3,430 | 3,530 | 39,400 |
| 2002/06/19 | 3,580 | 3,590 | 3,450 | 3,460 | 29,700 |
| 2002/06/18 | 3,580 | 3,700 | 3,550 | 3,630 | 24,600 |
| 2002/06/17 | 3,630 | 3,630 | 3,490 | 3,550 | 59,600 |
| 2002/06/14 | 3,700 | 3,700 | 3,630 | 3,630 | 107,000 |
| 2002/06/13 | 3,710 | 3,750 | 3,660 | 3,660 | 17,000 |
| 2002/06/12 | 3,760 | 3,770 | 3,700 | 3,740 | 48,600 |
| 2002/06/11 | 3,710 | 3,770 | 3,710 | 3,760 | 8,000 |
| 2002/06/10 | 3,800 | 3,800 | 3,690 | 3,760 | 21,800 |
| 2002/06/07 | 3,720 | 3,790 | 3,710 | 3,760 | 45,700 |
| 2002/06/06 | 3,800 | 3,800 | 3,700 | 3,740 | 77,200 |
| 2002/06/05 | 3,860 | 3,880 | 3,760 | 3,760 | 58,400 |
| 2002/06/04 | 3,770 | 3,800 | 3,730 | 3,760 | 69,500 |
| 2002/06/03 | 3,840 | 3,900 | 3,840 | 3,870 | 36,500 |
| 2002/05/31 | 3,950 | 3,950 | 3,860 | 3,890 | 54,800 |
| 2002/05/30 | 3,940 | 3,970 | 3,930 | 3,950 | 67,700 |
| 2002/05/29 | 3,920 | 3,930 | 3,870 | 3,910 | 20,300 |
| 2002/05/28 | 3,960 | 3,960 | 3,900 | 3,950 | 24,600 |
| 2002/05/27 | 3,970 | 4,000 | 3,960 | 3,990 | 34,900 |
| 2002/05/24 | 3,990 | 3,990 | 3,900 | 3,980 | 34,300 |
| 2002/05/23 | 3,960 | 4,000 | 3,940 | 3,990 | 79,300 |
| 2002/05/22 | 3,950 | 3,960 | 3,890 | 3,960 | 66,400 |
| 2002/05/21 | 3,930 | 3,930 | 3,870 | 3,910 | 26,500 |
| 2002/05/20 | 3,940 | 3,970 | 3,930 | 3,950 | 47,600 |
| 2002/05/17 | 3,920 | 3,970 | 3,900 | 3,940 | 148,800 |
| 2002/05/16 | 3,740 | 3,900 | 3,740 | 3,900 | 88,500 |
| 2002/05/15 | 3,750 | 3,780 | 3,680 | 3,690 | 90,700 |
| 2002/05/14 | 3,760 | 3,830 | 3,750 | 3,800 | 47,000 |
| 2002/05/13 | 3,730 | 3,780 | 3,730 | 3,750 | 19,300 |
| 2002/05/10 | 3,890 | 3,890 | 3,810 | 3,830 | 46,600 |
| 2002/05/09 | 3,700 | 3,820 | 3,680 | 3,790 | 50,700 |
| 2002/05/08 | 3,750 | 3,800 | 3,650 | 3,700 | 90,400 |
| 2002/05/07 | 3,830 | 3,840 | 3,780 | 3,820 | 33,000 |
| 2002/05/02 | 3,870 | 3,960 | 3,860 | 3,930 | 65,500 |
| 2002/05/01 | 3,850 | 3,890 | 3,840 | 3,860 | 47,000 |
| 2002/04/30 | 3,860 | 3,880 | 3,820 | 3,850 | 53,600 |
| 2002/04/26 | 3,870 | 3,910 | 3,790 | 3,910 | 125,500 |
| 2002/04/25 | 3,800 | 3,900 | 3,800 | 3,870 | 111,500 |
| 2002/04/24 | 3,770 | 3,860 | 3,760 | 3,840 | 121,300 |
| 2002/04/23 | 3,750 | 3,800 | 3,710 | 3,760 | 56,000 |
| 2002/04/22 | 3,730 | 3,780 | 3,730 | 3,760 | 71,700 |
| 2002/04/19 | 3,650 | 3,700 | 3,600 | 3,690 | 112,500 |
| 2002/04/18 | 3,590 | 3,660 | 3,580 | 3,630 | 96,500 |
| 2002/04/17 | 3,540 | 3,590 | 3,530 | 3,580 | 41,800 |
| 2002/04/16 | 3,600 | 3,600 | 3,540 | 3,590 | 32,900 |
| 2002/04/15 | 3,450 | 3,590 | 3,410 | 3,590 | 90,800 |
| 2002/04/12 | 3,610 | 3,620 | 3,490 | 3,500 | 78,100 |
| 2002/04/11 | 3,630 | 3,660 | 3,510 | 3,510 | 166,400 |
| 2002/04/10 | 3,540 | 3,610 | 3,510 | 3,550 | 212,500 |
| 2002/04/09 | 3,480 | 3,590 | 3,420 | 3,530 | 60,300 |
| 2002/04/08 | 3,640 | 3,640 | 3,510 | 3,530 | 23,200 |
| 2002/04/05 | 3,640 | 3,660 | 3,560 | 3,650 | 83,800 |
| 2002/04/04 | 3,610 | 3,630 | 3,540 | 3,580 | 46,000 |
| 2002/04/03 | 3,570 | 3,670 | 3,530 | 3,660 | 168,100 |
| 2002/04/02 | 3,380 | 3,560 | 3,360 | 3,540 | 105,000 |
| 2002/04/01 | 3,310 | 3,400 | 3,310 | 3,320 | 37,100 |
| 2002/03/29 | 3,500 | 3,500 | 3,310 | 3,310 | 31,400 |
| 2002/03/28 | 3,490 | 3,520 | 3,430 | 3,500 | 94,700 |
| 2002/03/27 | 3,410 | 3,460 | 3,410 | 3,460 | 44,800 |
| 2002/03/26 | 3,460 | 3,510 | 3,440 | 3,460 | 117,900 |
| 2002/03/25 | 3,390 | 3,460 | 3,360 | 3,420 | 161,200 |
| 2002/03/22 | 3,450 | 3,450 | 3,300 | 3,340 | 74,800 |
| 2002/03/20 | 3,480 | 3,550 | 3,430 | 3,480 | 194,900 |
| 2002/03/19 | 3,330 | 3,450 | 3,300 | 3,450 | 292,400 |
| 2002/03/18 | 3,330 | 3,370 | 3,250 | 3,290 | 153,400 |
| 2002/03/15 | 3,250 | 3,420 | 3,230 | 3,370 | 380,300 |
| 2002/03/14 | 3,020 | 3,130 | 2,960 | 3,100 | 189,400 |
| 2002/03/13 | 2,995 | 3,050 | 2,950 | 2,950 | 153,400 |
| 2002/03/12 | 3,100 | 3,100 | 2,990 | 2,995 | 47,300 |
| 2002/03/11 | 3,050 | 3,130 | 3,030 | 3,060 | 186,500 |
| 2002/03/08 | 2,945 | 3,000 | 2,850 | 2,940 | 299,500 |
| 2002/03/07 | 3,010 | 3,020 | 2,985 | 2,985 | 60,500 |
| 2002/03/06 | 3,000 | 3,010 | 2,955 | 2,970 | 33,400 |
| 2002/03/05 | 3,000 | 3,000 | 2,925 | 2,955 | 63,800 |
| 2002/03/04 | 2,900 | 2,955 | 2,885 | 2,885 | 90,100 |
| 2002/03/01 | 2,850 | 2,850 | 2,790 | 2,845 | 90,400 |
| 2002/02/28 | 2,845 | 2,880 | 2,845 | 2,870 | 107,900 |
| 2002/02/27 | 2,790 | 2,915 | 2,780 | 2,885 | 75,300 |
| 2002/02/26 | 2,810 | 2,830 | 2,730 | 2,770 | 33,900 |
| 2002/02/25 | 2,860 | 2,930 | 2,790 | 2,810 | 36,400 |
| 2002/02/22 | 2,955 | 2,955 | 2,900 | 2,915 | 32,300 |
| 2002/02/21 | 2,900 | 2,955 | 2,890 | 2,955 | 73,300 |
| 2002/02/20 | 2,825 | 2,920 | 2,825 | 2,895 | 30,600 |
| 2002/02/19 | 2,940 | 2,945 | 2,865 | 2,905 | 35,800 |
| 2002/02/18 | 2,940 | 2,940 | 2,900 | 2,900 | 37,600 |
| 2002/02/15 | 2,910 | 2,915 | 2,860 | 2,875 | 51,100 |
| 2002/02/14 | 2,850 | 2,950 | 2,850 | 2,865 | 137,800 |
| 2002/02/13 | 2,895 | 2,950 | 2,890 | 2,900 | 55,700 |
| 2002/02/12 | 2,800 | 2,900 | 2,795 | 2,900 | 59,400 |
| 2002/02/08 | 2,800 | 2,800 | 2,690 | 2,725 | 42,800 |
| 2002/02/07 | 2,670 | 2,750 | 2,645 | 2,750 | 49,500 |
| 2002/02/06 | 2,600 | 2,675 | 2,600 | 2,640 | 33,500 |
| 2002/02/05 | 2,635 | 2,670 | 2,630 | 2,640 | 41,900 |
| 2002/02/04 | 2,635 | 2,655 | 2,635 | 2,640 | 22,400 |
| 2002/02/01 | 2,620 | 2,635 | 2,620 | 2,635 | 63,900 |
| 2002/01/31 | 2,635 | 2,645 | 2,620 | 2,620 | 38,000 |
| 2002/01/30 | 2,650 | 2,650 | 2,620 | 2,635 | 40,400 |
| 2002/01/29 | 2,630 | 2,675 | 2,630 | 2,655 | 30,300 |
| 2002/01/28 | 2,610 | 2,645 | 2,595 | 2,625 | 65,100 |
| 2002/01/25 | 2,650 | 2,650 | 2,585 | 2,595 | 53,200 |
| 2002/01/24 | 2,655 | 2,690 | 2,610 | 2,645 | 41,200 |
| 2002/01/23 | 2,600 | 2,640 | 2,590 | 2,615 | 65,100 |
| 2002/01/22 | 2,550 | 2,675 | 2,550 | 2,630 | 136,200 |
| 2002/01/21 | 2,760 | 2,830 | 2,705 | 2,830 | 31,200 |
| 2002/01/18 | 2,710 | 2,765 | 2,670 | 2,720 | 60,900 |
| 2002/01/17 | 2,650 | 2,680 | 2,645 | 2,655 | 47,700 |
| 2002/01/16 | 2,700 | 2,750 | 2,660 | 2,710 | 75,700 |
| 2002/01/15 | 2,800 | 2,800 | 2,750 | 2,750 | 29,000 |
| 2002/01/11 | 2,890 | 2,900 | 2,785 | 2,785 | 82,400 |
| 2002/01/10 | 2,880 | 2,885 | 2,820 | 2,830 | 43,400 |
| 2002/01/09 | 2,900 | 2,925 | 2,860 | 2,890 | 34,400 |
| 2002/01/08 | 2,965 | 2,970 | 2,865 | 2,875 | 110,900 |
| 2002/01/07 | 3,080 | 3,080 | 2,970 | 2,975 | 35,300 |
| 2002/01/04 | 3,000 | 3,090 | 2,980 | 3,090 | 25,300 |