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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,120 | 1,143 | 1,111 | 1,136 | 33,600 |
| 2008/12/29 | 1,096 | 1,113 | 1,094 | 1,110 | 89,800 |
| 2008/12/26 | 1,105 | 1,112 | 1,085 | 1,105 | 57,200 |
| 2008/12/25 | 1,101 | 1,123 | 1,097 | 1,106 | 32,900 |
| 2008/12/24 | 1,117 | 1,125 | 1,101 | 1,103 | 55,100 |
| 2008/12/22 | 1,113 | 1,158 | 1,113 | 1,133 | 73,400 |
| 2008/12/19 | 1,130 | 1,144 | 1,110 | 1,122 | 66,700 |
| 2008/12/18 | 1,129 | 1,149 | 1,114 | 1,118 | 64,500 |
| 2008/12/17 | 1,169 | 1,175 | 1,112 | 1,134 | 81,900 |
| 2008/12/16 | 1,158 | 1,173 | 1,130 | 1,149 | 175,500 |
| 2008/12/15 | 1,224 | 1,224 | 1,170 | 1,174 | 93,600 |
| 2008/12/12 | 1,197 | 1,223 | 1,111 | 1,134 | 151,400 |
| 2008/12/11 | 1,200 | 1,200 | 1,163 | 1,197 | 57,500 |
| 2008/12/10 | 1,139 | 1,195 | 1,124 | 1,191 | 118,500 |
| 2008/12/09 | 1,180 | 1,189 | 1,147 | 1,159 | 81,800 |
| 2008/12/08 | 1,163 | 1,184 | 1,146 | 1,175 | 100,600 |
| 2008/12/05 | 1,114 | 1,140 | 1,113 | 1,126 | 98,900 |
| 2008/12/04 | 1,131 | 1,139 | 1,110 | 1,118 | 120,900 |
| 2008/12/03 | 1,121 | 1,154 | 1,120 | 1,151 | 170,000 |
| 2008/12/02 | 1,146 | 1,163 | 1,116 | 1,122 | 100,500 |
| 2008/12/01 | 1,231 | 1,231 | 1,163 | 1,174 | 215,500 |
| 2008/11/28 | 1,226 | 1,259 | 1,214 | 1,251 | 149,500 |
| 2008/11/27 | 1,212 | 1,244 | 1,205 | 1,226 | 106,400 |
| 2008/11/26 | 1,221 | 1,235 | 1,205 | 1,214 | 116,200 |
| 2008/11/25 | 1,267 | 1,270 | 1,214 | 1,256 | 154,500 |
| 2008/11/21 | 1,199 | 1,249 | 1,161 | 1,240 | 174,300 |
| 2008/11/20 | 1,250 | 1,260 | 1,204 | 1,208 | 137,300 |
| 2008/11/19 | 1,281 | 1,316 | 1,271 | 1,308 | 179,900 |
| 2008/11/18 | 1,295 | 1,341 | 1,274 | 1,279 | 157,900 |
| 2008/11/17 | 1,309 | 1,368 | 1,263 | 1,313 | 196,100 |
| 2008/11/14 | 1,353 | 1,365 | 1,281 | 1,289 | 155,300 |
| 2008/11/13 | 1,283 | 1,370 | 1,283 | 1,330 | 205,700 |
| 2008/11/12 | 1,441 | 1,520 | 1,441 | 1,513 | 105,500 |
| 2008/11/11 | 1,597 | 1,597 | 1,475 | 1,476 | 248,300 |
| 2008/11/10 | 1,550 | 1,568 | 1,529 | 1,567 | 100,000 |
| 2008/11/07 | 1,499 | 1,550 | 1,462 | 1,510 | 202,800 |
| 2008/11/06 | 1,567 | 1,596 | 1,512 | 1,525 | 210,000 |
| 2008/11/05 | 1,570 | 1,571 | 1,498 | 1,567 | 267,500 |
| 2008/11/04 | 1,510 | 1,570 | 1,501 | 1,570 | 173,000 |
| 2008/10/31 | 1,520 | 1,530 | 1,463 | 1,467 | 204,900 |
| 2008/10/30 | 1,420 | 1,499 | 1,409 | 1,499 | 91,800 |
| 2008/10/29 | 1,394 | 1,439 | 1,328 | 1,401 | 110,400 |
| 2008/10/28 | 1,200 | 1,374 | 1,200 | 1,374 | 176,900 |
| 2008/10/27 | 1,296 | 1,341 | 1,213 | 1,217 | 200,200 |
| 2008/10/24 | 1,388 | 1,399 | 1,303 | 1,314 | 238,400 |
| 2008/10/23 | 1,411 | 1,454 | 1,357 | 1,448 | 187,200 |
| 2008/10/22 | 1,521 | 1,542 | 1,446 | 1,459 | 219,300 |
| 2008/10/21 | 1,598 | 1,630 | 1,530 | 1,602 | 185,100 |
| 2008/10/20 | 1,492 | 1,561 | 1,484 | 1,559 | 196,700 |
| 2008/10/17 | 1,541 | 1,556 | 1,470 | 1,492 | 242,000 |
| 2008/10/16 | 1,562 | 1,563 | 1,447 | 1,452 | 273,900 |
| 2008/10/15 | 1,580 | 1,640 | 1,562 | 1,632 | 339,900 |
| 2008/10/14 | 1,550 | 1,602 | 1,549 | 1,574 | 246,400 |
| 2008/10/10 | 1,511 | 1,536 | 1,404 | 1,464 | 360,700 |
| 2008/10/09 | 1,568 | 1,643 | 1,516 | 1,557 | 241,200 |
| 2008/10/08 | 1,645 | 1,685 | 1,617 | 1,628 | 244,800 |
| 2008/10/07 | 1,680 | 1,734 | 1,649 | 1,704 | 205,600 |
| 2008/10/06 | 1,790 | 1,790 | 1,683 | 1,728 | 193,100 |
| 2008/10/03 | 1,765 | 1,811 | 1,764 | 1,802 | 232,200 |
| 2008/10/02 | 1,802 | 1,814 | 1,753 | 1,764 | 316,900 |
| 2008/10/01 | 1,850 | 1,869 | 1,798 | 1,807 | 173,600 |
| 2008/09/30 | 1,820 | 1,862 | 1,820 | 1,848 | 142,600 |
| 2008/09/29 | 1,893 | 1,919 | 1,866 | 1,873 | 147,800 |
| 2008/09/26 | 1,925 | 1,925 | 1,885 | 1,892 | 130,700 |
| 2008/09/25 | 1,893 | 1,954 | 1,893 | 1,900 | 119,500 |
| 2008/09/24 | 1,864 | 1,893 | 1,864 | 1,893 | 125,900 |
| 2008/09/22 | 1,955 | 1,972 | 1,883 | 1,894 | 168,100 |
| 2008/09/19 | 1,940 | 2,065 | 1,913 | 1,947 | 264,100 |
| 2008/09/18 | 1,875 | 1,943 | 1,871 | 1,932 | 185,000 |
| 2008/09/17 | 1,910 | 1,933 | 1,872 | 1,883 | 172,300 |
| 2008/09/16 | 1,829 | 1,925 | 1,827 | 1,924 | 292,600 |
| 2008/09/12 | 1,849 | 1,867 | 1,841 | 1,856 | 135,500 |
| 2008/09/11 | 1,854 | 1,864 | 1,842 | 1,848 | 120,200 |
| 2008/09/10 | 1,842 | 1,866 | 1,838 | 1,849 | 121,500 |
| 2008/09/09 | 1,868 | 1,869 | 1,850 | 1,860 | 100,300 |
| 2008/09/08 | 1,856 | 1,880 | 1,848 | 1,855 | 108,400 |
| 2008/09/05 | 1,840 | 1,866 | 1,823 | 1,831 | 198,500 |
| 2008/09/04 | 1,860 | 1,875 | 1,838 | 1,847 | 135,800 |
| 2008/09/03 | 1,840 | 1,867 | 1,833 | 1,864 | 138,000 |
| 2008/09/02 | 1,819 | 1,843 | 1,815 | 1,831 | 171,000 |
| 2008/09/01 | 1,839 | 1,839 | 1,811 | 1,811 | 112,200 |
| 2008/08/29 | 1,819 | 1,844 | 1,819 | 1,843 | 180,300 |
| 2008/08/28 | 1,835 | 1,835 | 1,793 | 1,817 | 154,300 |
| 2008/08/27 | 1,817 | 1,818 | 1,801 | 1,813 | 158,600 |
| 2008/08/26 | 1,804 | 1,827 | 1,794 | 1,818 | 144,200 |
| 2008/08/25 | 1,829 | 1,846 | 1,825 | 1,834 | 89,200 |
| 2008/08/22 | 1,840 | 1,840 | 1,798 | 1,810 | 145,500 |
| 2008/08/21 | 1,839 | 1,839 | 1,811 | 1,830 | 134,100 |
| 2008/08/20 | 1,811 | 1,839 | 1,808 | 1,835 | 161,700 |
| 2008/08/19 | 1,836 | 1,836 | 1,800 | 1,820 | 140,600 |
| 2008/08/18 | 1,807 | 1,866 | 1,807 | 1,835 | 83,500 |
| 2008/08/15 | 1,816 | 1,832 | 1,814 | 1,832 | 80,900 |
| 2008/08/14 | 1,790 | 1,827 | 1,790 | 1,805 | 113,700 |
| 2008/08/13 | 1,792 | 1,812 | 1,792 | 1,806 | 137,000 |
| 2008/08/12 | 1,802 | 1,836 | 1,802 | 1,817 | 126,600 |
| 2008/08/11 | 1,828 | 1,838 | 1,810 | 1,820 | 95,800 |
| 2008/08/08 | 1,767 | 1,812 | 1,764 | 1,808 | 246,500 |
| 2008/08/07 | 1,750 | 1,768 | 1,726 | 1,766 | 343,100 |
| 2008/08/06 | 1,776 | 1,797 | 1,713 | 1,746 | 437,100 |
| 2008/08/05 | 1,809 | 1,842 | 1,805 | 1,806 | 187,200 |
| 2008/08/04 | 1,830 | 1,849 | 1,802 | 1,805 | 105,100 |
| 2008/08/01 | 1,856 | 1,875 | 1,829 | 1,838 | 95,000 |
| 2008/07/31 | 1,892 | 1,894 | 1,865 | 1,886 | 78,200 |
| 2008/07/30 | 1,879 | 1,888 | 1,856 | 1,873 | 121,900 |
| 2008/07/29 | 1,864 | 1,882 | 1,845 | 1,878 | 89,100 |
| 2008/07/28 | 1,907 | 1,912 | 1,873 | 1,877 | 50,600 |
| 2008/07/25 | 1,894 | 1,913 | 1,865 | 1,883 | 118,500 |
| 2008/07/24 | 1,889 | 1,915 | 1,868 | 1,897 | 133,500 |
| 2008/07/23 | 1,850 | 1,877 | 1,847 | 1,859 | 104,000 |
| 2008/07/22 | 1,827 | 1,849 | 1,814 | 1,849 | 86,200 |
| 2008/07/18 | 1,818 | 1,824 | 1,798 | 1,803 | 101,900 |
| 2008/07/17 | 1,822 | 1,829 | 1,806 | 1,817 | 67,800 |
| 2008/07/16 | 1,803 | 1,822 | 1,802 | 1,813 | 85,400 |
| 2008/07/15 | 1,819 | 1,824 | 1,797 | 1,805 | 84,900 |
| 2008/07/14 | 1,791 | 1,818 | 1,791 | 1,802 | 105,200 |
| 2008/07/11 | 1,779 | 1,830 | 1,771 | 1,806 | 104,900 |
| 2008/07/10 | 1,777 | 1,807 | 1,777 | 1,796 | 130,100 |
| 2008/07/09 | 1,794 | 1,814 | 1,783 | 1,783 | 188,400 |
| 2008/07/08 | 1,801 | 1,814 | 1,782 | 1,793 | 120,400 |
| 2008/07/07 | 1,800 | 1,810 | 1,777 | 1,801 | 69,800 |
| 2008/07/04 | 1,803 | 1,814 | 1,792 | 1,812 | 135,100 |
| 2008/07/03 | 1,788 | 1,804 | 1,762 | 1,803 | 192,600 |
| 2008/07/02 | 1,799 | 1,810 | 1,773 | 1,788 | 165,100 |
| 2008/07/01 | 1,838 | 1,840 | 1,793 | 1,798 | 150,900 |
| 2008/06/30 | 1,852 | 1,853 | 1,812 | 1,822 | 147,400 |
| 2008/06/27 | 1,825 | 1,863 | 1,825 | 1,852 | 104,700 |
| 2008/06/26 | 1,900 | 1,914 | 1,871 | 1,885 | 70,300 |
| 2008/06/25 | 1,909 | 1,909 | 1,854 | 1,898 | 116,200 |
| 2008/06/24 | 1,871 | 1,883 | 1,853 | 1,879 | 68,700 |
| 2008/06/23 | 1,880 | 1,890 | 1,861 | 1,880 | 77,900 |
| 2008/06/20 | 1,918 | 1,927 | 1,881 | 1,888 | 83,400 |
| 2008/06/19 | 1,917 | 1,936 | 1,901 | 1,908 | 72,000 |
| 2008/06/18 | 1,948 | 1,958 | 1,921 | 1,947 | 86,500 |
| 2008/06/17 | 1,942 | 1,960 | 1,924 | 1,946 | 193,600 |
| 2008/06/16 | 1,941 | 1,945 | 1,910 | 1,935 | 152,800 |
| 2008/06/13 | 1,865 | 1,896 | 1,856 | 1,882 | 149,600 |
| 2008/06/12 | 1,866 | 1,890 | 1,864 | 1,879 | 102,900 |
| 2008/06/11 | 1,851 | 1,904 | 1,848 | 1,896 | 162,000 |
| 2008/06/10 | 1,909 | 1,910 | 1,875 | 1,876 | 80,000 |
| 2008/06/09 | 1,932 | 1,932 | 1,899 | 1,899 | 115,300 |
| 2008/06/06 | 1,964 | 1,965 | 1,928 | 1,932 | 119,100 |
| 2008/06/05 | 1,902 | 1,934 | 1,888 | 1,934 | 162,200 |
| 2008/06/04 | 1,872 | 1,919 | 1,872 | 1,901 | 128,200 |
| 2008/06/03 | 1,879 | 1,897 | 1,868 | 1,871 | 194,200 |
| 2008/06/02 | 1,874 | 1,918 | 1,848 | 1,908 | 255,600 |
| 2008/05/30 | 1,851 | 1,876 | 1,832 | 1,852 | 142,800 |
| 2008/05/29 | 1,820 | 1,863 | 1,820 | 1,838 | 215,600 |
| 2008/05/28 | 1,820 | 1,822 | 1,784 | 1,785 | 214,400 |
| 2008/05/27 | 1,768 | 1,809 | 1,767 | 1,799 | 178,400 |
| 2008/05/26 | 1,799 | 1,799 | 1,766 | 1,768 | 179,300 |
| 2008/05/23 | 1,788 | 1,825 | 1,787 | 1,799 | 174,900 |
| 2008/05/22 | 1,780 | 1,805 | 1,769 | 1,800 | 131,800 |
| 2008/05/21 | 1,821 | 1,832 | 1,790 | 1,795 | 237,400 |
| 2008/05/20 | 1,788 | 1,836 | 1,787 | 1,820 | 240,200 |
| 2008/05/19 | 1,828 | 1,830 | 1,783 | 1,787 | 248,000 |
| 2008/05/16 | 1,851 | 1,869 | 1,784 | 1,799 | 329,900 |
| 2008/05/15 | 1,847 | 1,868 | 1,832 | 1,847 | 256,900 |
| 2008/05/14 | 1,799 | 1,827 | 1,784 | 1,822 | 281,900 |
| 2008/05/13 | 1,760 | 1,787 | 1,758 | 1,781 | 316,000 |
| 2008/05/12 | 1,783 | 1,783 | 1,756 | 1,759 | 250,100 |
| 2008/05/09 | 1,845 | 1,858 | 1,797 | 1,801 | 311,600 |
| 2008/05/08 | 1,759 | 1,835 | 1,758 | 1,832 | 204,300 |
| 2008/05/07 | 1,796 | 1,796 | 1,765 | 1,781 | 224,300 |
| 2008/05/02 | 1,761 | 1,785 | 1,750 | 1,768 | 137,200 |
| 2008/05/01 | 1,785 | 1,799 | 1,741 | 1,741 | 115,900 |
| 2008/04/30 | 1,795 | 1,815 | 1,785 | 1,786 | 219,100 |
| 2008/04/28 | 1,782 | 1,815 | 1,775 | 1,804 | 131,300 |
| 2008/04/25 | 1,752 | 1,786 | 1,752 | 1,771 | 116,500 |
| 2008/04/24 | 1,760 | 1,774 | 1,746 | 1,746 | 92,300 |
| 2008/04/23 | 1,770 | 1,778 | 1,765 | 1,767 | 91,800 |
| 2008/04/22 | 1,785 | 1,790 | 1,771 | 1,778 | 100,500 |
| 2008/04/21 | 1,803 | 1,825 | 1,777 | 1,780 | 101,800 |
| 2008/04/18 | 1,795 | 1,803 | 1,763 | 1,801 | 103,800 |
| 2008/04/17 | 1,778 | 1,800 | 1,771 | 1,794 | 128,300 |
| 2008/04/16 | 1,770 | 1,770 | 1,739 | 1,749 | 143,400 |
| 2008/04/15 | 1,770 | 1,772 | 1,731 | 1,750 | 199,800 |
| 2008/04/14 | 1,798 | 1,798 | 1,762 | 1,788 | 157,600 |
| 2008/04/11 | 1,788 | 1,820 | 1,781 | 1,820 | 73,800 |
| 2008/04/10 | 1,810 | 1,810 | 1,768 | 1,771 | 95,600 |
| 2008/04/09 | 1,828 | 1,838 | 1,785 | 1,796 | 100,500 |
| 2008/04/08 | 1,818 | 1,859 | 1,813 | 1,814 | 125,500 |
| 2008/04/07 | 1,813 | 1,848 | 1,796 | 1,848 | 110,200 |
| 2008/04/04 | 1,848 | 1,852 | 1,820 | 1,826 | 186,200 |
| 2008/04/03 | 1,869 | 1,878 | 1,850 | 1,878 | 130,100 |
| 2008/04/02 | 1,848 | 1,858 | 1,813 | 1,853 | 173,500 |
| 2008/04/01 | 1,804 | 1,818 | 1,782 | 1,801 | 284,700 |
| 2008/03/31 | 1,734 | 1,742 | 1,688 | 1,714 | 168,100 |
| 2008/03/28 | 1,737 | 1,744 | 1,708 | 1,733 | 192,100 |
| 2008/03/27 | 1,734 | 1,751 | 1,713 | 1,736 | 209,600 |
| 2008/03/26 | 1,700 | 1,749 | 1,700 | 1,745 | 73,100 |
| 2008/03/25 | 1,778 | 1,778 | 1,743 | 1,764 | 98,500 |
| 2008/03/24 | 1,755 | 1,761 | 1,727 | 1,727 | 122,300 |
| 2008/03/21 | 1,677 | 1,751 | 1,677 | 1,747 | 141,600 |
| 2008/03/19 | 1,710 | 1,734 | 1,660 | 1,687 | 175,600 |
| 2008/03/18 | 1,614 | 1,697 | 1,614 | 1,680 | 227,000 |
| 2008/03/17 | 1,660 | 1,660 | 1,597 | 1,614 | 139,100 |
| 2008/03/14 | 1,737 | 1,738 | 1,662 | 1,666 | 206,200 |
| 2008/03/13 | 1,760 | 1,760 | 1,692 | 1,707 | 160,300 |
| 2008/03/12 | 1,799 | 1,802 | 1,757 | 1,765 | 244,500 |
| 2008/03/11 | 1,751 | 1,768 | 1,714 | 1,760 | 187,200 |
| 2008/03/10 | 1,800 | 1,806 | 1,761 | 1,771 | 104,600 |
| 2008/03/07 | 1,828 | 1,837 | 1,811 | 1,812 | 150,700 |
| 2008/03/06 | 1,819 | 1,874 | 1,806 | 1,858 | 148,300 |
| 2008/03/05 | 1,799 | 1,818 | 1,786 | 1,799 | 138,900 |
| 2008/03/04 | 1,780 | 1,811 | 1,775 | 1,786 | 183,500 |
| 2008/03/03 | 1,798 | 1,813 | 1,781 | 1,787 | 151,800 |
| 2008/02/29 | 1,879 | 1,879 | 1,826 | 1,860 | 239,900 |
| 2008/02/28 | 1,900 | 1,902 | 1,867 | 1,883 | 156,300 |
| 2008/02/27 | 1,886 | 1,907 | 1,880 | 1,899 | 239,600 |
| 2008/02/26 | 1,946 | 1,949 | 1,883 | 1,883 | 210,900 |
| 2008/02/25 | 1,930 | 1,963 | 1,905 | 1,939 | 305,600 |
| 2008/02/22 | 1,936 | 1,960 | 1,923 | 1,942 | 143,300 |
| 2008/02/21 | 1,931 | 1,993 | 1,930 | 1,980 | 190,100 |
| 2008/02/20 | 1,968 | 1,968 | 1,900 | 1,900 | 142,500 |
| 2008/02/19 | 1,949 | 1,974 | 1,936 | 1,968 | 135,900 |
| 2008/02/18 | 1,922 | 1,965 | 1,922 | 1,932 | 121,400 |
| 2008/02/15 | 1,905 | 1,960 | 1,891 | 1,952 | 162,900 |
| 2008/02/14 | 1,860 | 1,920 | 1,860 | 1,920 | 201,800 |
| 2008/02/13 | 1,844 | 1,851 | 1,817 | 1,832 | 188,900 |
| 2008/02/12 | 1,801 | 1,826 | 1,777 | 1,790 | 218,300 |
| 2008/02/08 | 1,786 | 1,841 | 1,786 | 1,819 | 237,400 |
| 2008/02/07 | 1,799 | 1,827 | 1,780 | 1,816 | 331,400 |
| 2008/02/06 | 1,906 | 1,914 | 1,830 | 1,835 | 245,000 |
| 2008/02/05 | 1,897 | 1,928 | 1,897 | 1,920 | 255,600 |
| 2008/02/04 | 1,880 | 1,910 | 1,870 | 1,897 | 140,800 |
| 2008/02/01 | 1,853 | 1,879 | 1,826 | 1,861 | 170,100 |
| 2008/01/31 | 1,788 | 1,855 | 1,788 | 1,852 | 195,500 |
| 2008/01/30 | 1,810 | 1,820 | 1,775 | 1,787 | 195,800 |
| 2008/01/29 | 1,782 | 1,829 | 1,782 | 1,801 | 148,800 |
| 2008/01/28 | 1,820 | 1,849 | 1,756 | 1,767 | 184,000 |
| 2008/01/25 | 1,812 | 1,833 | 1,786 | 1,833 | 179,900 |
| 2008/01/24 | 1,730 | 1,789 | 1,721 | 1,784 | 213,300 |
| 2008/01/23 | 1,718 | 1,758 | 1,696 | 1,729 | 257,000 |
| 2008/01/22 | 1,741 | 1,751 | 1,678 | 1,688 | 219,600 |
| 2008/01/21 | 1,819 | 1,828 | 1,758 | 1,759 | 223,000 |
| 2008/01/18 | 1,773 | 1,841 | 1,738 | 1,830 | 369,800 |
| 2008/01/17 | 1,765 | 1,800 | 1,731 | 1,771 | 295,100 |
| 2008/01/16 | 1,721 | 1,844 | 1,721 | 1,764 | 347,000 |
| 2008/01/15 | 1,912 | 1,927 | 1,832 | 1,838 | 237,500 |
| 2008/01/11 | 1,938 | 1,953 | 1,893 | 1,902 | 432,200 |
| 2008/01/10 | 1,961 | 1,998 | 1,942 | 1,942 | 293,500 |
| 2008/01/09 | 1,975 | 1,989 | 1,939 | 1,989 | 328,300 |
| 2008/01/08 | 2,035 | 2,045 | 2,000 | 2,000 | 225,300 |
| 2008/01/07 | 2,040 | 2,065 | 2,040 | 2,060 | 208,000 |
| 2008/01/04 | 2,160 | 2,165 | 2,065 | 2,070 | 124,400 |