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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,670 | 1,671 | 1,638 | 1,639 | 56,100 |
| 2009/12/29 | 1,651 | 1,670 | 1,646 | 1,664 | 59,100 |
| 2009/12/28 | 1,645 | 1,675 | 1,645 | 1,664 | 58,400 |
| 2009/12/25 | 1,656 | 1,663 | 1,636 | 1,654 | 55,000 |
| 2009/12/24 | 1,649 | 1,677 | 1,638 | 1,656 | 118,400 |
| 2009/12/22 | 1,597 | 1,637 | 1,595 | 1,626 | 96,000 |
| 2009/12/21 | 1,600 | 1,607 | 1,575 | 1,596 | 86,800 |
| 2009/12/18 | 1,600 | 1,606 | 1,565 | 1,601 | 72,000 |
| 2009/12/17 | 1,603 | 1,627 | 1,603 | 1,609 | 54,800 |
| 2009/12/16 | 1,608 | 1,633 | 1,586 | 1,619 | 77,500 |
| 2009/12/15 | 1,573 | 1,613 | 1,565 | 1,606 | 82,400 |
| 2009/12/14 | 1,602 | 1,602 | 1,572 | 1,599 | 142,200 |
| 2009/12/11 | 1,574 | 1,628 | 1,552 | 1,622 | 193,100 |
| 2009/12/10 | 1,597 | 1,597 | 1,549 | 1,567 | 139,100 |
| 2009/12/09 | 1,639 | 1,644 | 1,605 | 1,626 | 189,800 |
| 2009/12/08 | 1,559 | 1,658 | 1,547 | 1,637 | 388,400 |
| 2009/12/07 | 1,548 | 1,570 | 1,529 | 1,564 | 178,800 |
| 2009/12/04 | 1,498 | 1,524 | 1,488 | 1,518 | 80,200 |
| 2009/12/03 | 1,480 | 1,528 | 1,474 | 1,525 | 133,800 |
| 2009/12/02 | 1,450 | 1,468 | 1,438 | 1,465 | 137,800 |
| 2009/12/01 | 1,420 | 1,459 | 1,407 | 1,459 | 186,100 |
| 2009/11/30 | 1,404 | 1,429 | 1,399 | 1,419 | 193,600 |
| 2009/11/27 | 1,416 | 1,431 | 1,400 | 1,407 | 132,100 |
| 2009/11/26 | 1,420 | 1,442 | 1,405 | 1,436 | 123,100 |
| 2009/11/25 | 1,391 | 1,434 | 1,377 | 1,434 | 200,000 |
| 2009/11/24 | 1,450 | 1,450 | 1,407 | 1,410 | 188,400 |
| 2009/11/20 | 1,416 | 1,435 | 1,405 | 1,434 | 182,900 |
| 2009/11/19 | 1,431 | 1,443 | 1,407 | 1,420 | 192,300 |
| 2009/11/18 | 1,420 | 1,430 | 1,406 | 1,421 | 159,900 |
| 2009/11/17 | 1,406 | 1,426 | 1,400 | 1,419 | 174,100 |
| 2009/11/16 | 1,414 | 1,414 | 1,391 | 1,405 | 136,000 |
| 2009/11/13 | 1,414 | 1,417 | 1,401 | 1,414 | 149,500 |
| 2009/11/12 | 1,415 | 1,415 | 1,384 | 1,406 | 143,400 |
| 2009/11/11 | 1,442 | 1,442 | 1,402 | 1,416 | 146,300 |
| 2009/11/10 | 1,430 | 1,440 | 1,413 | 1,422 | 177,700 |
| 2009/11/09 | 1,430 | 1,444 | 1,417 | 1,425 | 215,600 |
| 2009/11/06 | 1,427 | 1,438 | 1,409 | 1,427 | 168,100 |
| 2009/11/05 | 1,406 | 1,416 | 1,394 | 1,409 | 127,100 |
| 2009/11/04 | 1,388 | 1,403 | 1,365 | 1,403 | 116,400 |
| 2009/11/02 | 1,410 | 1,419 | 1,392 | 1,401 | 122,200 |
| 2009/10/30 | 1,400 | 1,433 | 1,392 | 1,420 | 113,100 |
| 2009/10/29 | 1,373 | 1,399 | 1,373 | 1,389 | 147,100 |
| 2009/10/28 | 1,406 | 1,420 | 1,395 | 1,405 | 104,900 |
| 2009/10/27 | 1,420 | 1,421 | 1,384 | 1,415 | 153,900 |
| 2009/10/26 | 1,418 | 1,470 | 1,408 | 1,430 | 163,000 |
| 2009/10/23 | 1,447 | 1,486 | 1,428 | 1,435 | 205,200 |
| 2009/10/22 | 1,405 | 1,427 | 1,402 | 1,427 | 91,500 |
| 2009/10/21 | 1,426 | 1,430 | 1,416 | 1,425 | 103,000 |
| 2009/10/20 | 1,455 | 1,462 | 1,428 | 1,440 | 78,800 |
| 2009/10/19 | 1,435 | 1,445 | 1,409 | 1,444 | 81,700 |
| 2009/10/16 | 1,471 | 1,496 | 1,430 | 1,443 | 103,300 |
| 2009/10/15 | 1,470 | 1,483 | 1,452 | 1,478 | 209,600 |
| 2009/10/14 | 1,420 | 1,434 | 1,396 | 1,425 | 273,900 |
| 2009/10/13 | 1,428 | 1,428 | 1,397 | 1,407 | 163,100 |
| 2009/10/09 | 1,370 | 1,393 | 1,350 | 1,388 | 162,300 |
| 2009/10/08 | 1,377 | 1,377 | 1,329 | 1,338 | 180,300 |
| 2009/10/07 | 1,342 | 1,382 | 1,325 | 1,377 | 163,300 |
| 2009/10/06 | 1,365 | 1,379 | 1,337 | 1,353 | 192,100 |
| 2009/10/05 | 1,368 | 1,380 | 1,355 | 1,373 | 181,100 |
| 2009/10/02 | 1,371 | 1,383 | 1,350 | 1,379 | 150,900 |
| 2009/10/01 | 1,440 | 1,454 | 1,404 | 1,417 | 137,600 |
| 2009/09/30 | 1,451 | 1,480 | 1,446 | 1,465 | 70,900 |
| 2009/09/29 | 1,471 | 1,475 | 1,450 | 1,461 | 65,800 |
| 2009/09/28 | 1,472 | 1,475 | 1,445 | 1,469 | 113,900 |
| 2009/09/25 | 1,520 | 1,520 | 1,486 | 1,502 | 89,200 |
| 2009/09/24 | 1,481 | 1,543 | 1,481 | 1,543 | 119,600 |
| 2009/09/18 | 1,490 | 1,507 | 1,481 | 1,505 | 66,600 |
| 2009/09/17 | 1,490 | 1,511 | 1,490 | 1,510 | 65,400 |
| 2009/09/16 | 1,491 | 1,515 | 1,488 | 1,490 | 76,000 |
| 2009/09/15 | 1,515 | 1,522 | 1,498 | 1,504 | 68,300 |
| 2009/09/14 | 1,541 | 1,547 | 1,504 | 1,512 | 79,300 |
| 2009/09/11 | 1,589 | 1,589 | 1,545 | 1,558 | 126,500 |
| 2009/09/10 | 1,574 | 1,590 | 1,569 | 1,588 | 104,300 |
| 2009/09/09 | 1,570 | 1,583 | 1,563 | 1,571 | 63,600 |
| 2009/09/08 | 1,580 | 1,592 | 1,563 | 1,591 | 102,000 |
| 2009/09/07 | 1,561 | 1,572 | 1,551 | 1,564 | 51,600 |
| 2009/09/04 | 1,560 | 1,574 | 1,545 | 1,561 | 121,500 |
| 2009/09/03 | 1,612 | 1,612 | 1,561 | 1,578 | 170,200 |
| 2009/09/02 | 1,590 | 1,609 | 1,575 | 1,609 | 147,500 |
| 2009/09/01 | 1,590 | 1,619 | 1,585 | 1,616 | 90,300 |
| 2009/08/31 | 1,601 | 1,639 | 1,590 | 1,602 | 167,200 |
| 2009/08/28 | 1,600 | 1,608 | 1,590 | 1,606 | 105,100 |
| 2009/08/27 | 1,611 | 1,611 | 1,582 | 1,601 | 106,400 |
| 2009/08/26 | 1,600 | 1,615 | 1,583 | 1,610 | 52,400 |
| 2009/08/25 | 1,578 | 1,597 | 1,570 | 1,590 | 87,300 |
| 2009/08/24 | 1,584 | 1,609 | 1,584 | 1,609 | 64,200 |
| 2009/08/21 | 1,584 | 1,587 | 1,541 | 1,561 | 104,100 |
| 2009/08/20 | 1,599 | 1,603 | 1,571 | 1,597 | 81,900 |
| 2009/08/19 | 1,586 | 1,608 | 1,582 | 1,586 | 105,600 |
| 2009/08/18 | 1,599 | 1,614 | 1,589 | 1,611 | 86,500 |
| 2009/08/17 | 1,628 | 1,628 | 1,595 | 1,600 | 77,500 |
| 2009/08/14 | 1,614 | 1,631 | 1,610 | 1,629 | 65,800 |
| 2009/08/13 | 1,634 | 1,634 | 1,601 | 1,614 | 69,000 |
| 2009/08/12 | 1,620 | 1,630 | 1,609 | 1,613 | 121,400 |
| 2009/08/11 | 1,674 | 1,674 | 1,638 | 1,650 | 77,600 |
| 2009/08/10 | 1,635 | 1,675 | 1,635 | 1,660 | 89,100 |
| 2009/08/07 | 1,649 | 1,649 | 1,608 | 1,643 | 80,900 |
| 2009/08/06 | 1,618 | 1,639 | 1,614 | 1,633 | 61,000 |
| 2009/08/05 | 1,699 | 1,699 | 1,616 | 1,618 | 111,400 |
| 2009/08/04 | 1,707 | 1,709 | 1,655 | 1,671 | 89,800 |
| 2009/08/03 | 1,694 | 1,702 | 1,665 | 1,677 | 74,600 |
| 2009/07/31 | 1,673 | 1,673 | 1,621 | 1,664 | 91,600 |
| 2009/07/30 | 1,644 | 1,651 | 1,620 | 1,643 | 63,400 |
| 2009/07/29 | 1,655 | 1,665 | 1,625 | 1,643 | 79,700 |
| 2009/07/28 | 1,668 | 1,687 | 1,640 | 1,655 | 76,300 |
| 2009/07/27 | 1,698 | 1,717 | 1,677 | 1,690 | 90,700 |
| 2009/07/24 | 1,690 | 1,691 | 1,661 | 1,680 | 95,000 |
| 2009/07/23 | 1,635 | 1,672 | 1,631 | 1,649 | 74,300 |
| 2009/07/22 | 1,642 | 1,676 | 1,631 | 1,665 | 92,700 |
| 2009/07/21 | 1,593 | 1,656 | 1,593 | 1,655 | 109,600 |
| 2009/07/17 | 1,598 | 1,598 | 1,567 | 1,588 | 50,900 |
| 2009/07/16 | 1,618 | 1,625 | 1,585 | 1,597 | 93,800 |
| 2009/07/15 | 1,614 | 1,629 | 1,582 | 1,609 | 79,600 |
| 2009/07/14 | 1,591 | 1,620 | 1,552 | 1,598 | 202,500 |
| 2009/07/13 | 1,589 | 1,632 | 1,571 | 1,578 | 188,500 |
| 2009/07/10 | 1,625 | 1,640 | 1,580 | 1,619 | 149,500 |
| 2009/07/09 | 1,659 | 1,702 | 1,605 | 1,633 | 117,400 |
| 2009/07/08 | 1,680 | 1,708 | 1,658 | 1,684 | 180,000 |
| 2009/07/07 | 1,681 | 1,715 | 1,681 | 1,699 | 90,700 |
| 2009/07/06 | 1,711 | 1,726 | 1,673 | 1,696 | 95,100 |
| 2009/07/03 | 1,697 | 1,736 | 1,664 | 1,732 | 185,200 |
| 2009/07/02 | 1,740 | 1,746 | 1,715 | 1,727 | 119,700 |
| 2009/07/01 | 1,735 | 1,781 | 1,735 | 1,746 | 119,800 |
| 2009/06/30 | 1,766 | 1,775 | 1,725 | 1,771 | 90,300 |
| 2009/06/29 | 1,766 | 1,775 | 1,724 | 1,742 | 111,300 |
| 2009/06/26 | 1,778 | 1,798 | 1,724 | 1,758 | 144,800 |
| 2009/06/25 | 1,739 | 1,781 | 1,721 | 1,767 | 139,100 |
| 2009/06/24 | 1,695 | 1,725 | 1,690 | 1,713 | 110,800 |
| 2009/06/23 | 1,723 | 1,739 | 1,693 | 1,712 | 116,500 |
| 2009/06/22 | 1,720 | 1,778 | 1,713 | 1,753 | 145,700 |
| 2009/06/19 | 1,778 | 1,778 | 1,720 | 1,735 | 133,500 |
| 2009/06/18 | 1,808 | 1,808 | 1,751 | 1,785 | 69,600 |
| 2009/06/17 | 1,740 | 1,810 | 1,735 | 1,807 | 173,600 |
| 2009/06/16 | 1,829 | 1,829 | 1,775 | 1,788 | 147,300 |
| 2009/06/15 | 1,859 | 1,875 | 1,846 | 1,864 | 109,000 |
| 2009/06/12 | 1,893 | 1,906 | 1,871 | 1,889 | 175,200 |
| 2009/06/11 | 1,930 | 1,930 | 1,882 | 1,912 | 122,800 |
| 2009/06/10 | 1,906 | 1,927 | 1,885 | 1,915 | 143,500 |
| 2009/06/09 | 1,880 | 1,923 | 1,877 | 1,890 | 151,300 |
| 2009/06/08 | 1,930 | 1,946 | 1,904 | 1,918 | 115,500 |
| 2009/06/05 | 1,912 | 1,923 | 1,878 | 1,897 | 97,300 |
| 2009/06/04 | 1,890 | 1,920 | 1,884 | 1,913 | 129,300 |
| 2009/06/03 | 1,941 | 1,962 | 1,915 | 1,934 | 154,800 |
| 2009/06/02 | 1,939 | 1,945 | 1,922 | 1,930 | 148,700 |
| 2009/06/01 | 1,885 | 1,955 | 1,875 | 1,936 | 294,500 |
| 2009/05/29 | 1,842 | 1,891 | 1,801 | 1,883 | 276,300 |
| 2009/05/28 | 1,810 | 1,863 | 1,802 | 1,842 | 239,100 |
| 2009/05/27 | 1,817 | 1,839 | 1,804 | 1,818 | 257,900 |
| 2009/05/26 | 1,783 | 1,802 | 1,762 | 1,791 | 204,000 |
| 2009/05/25 | 1,799 | 1,817 | 1,757 | 1,762 | 398,800 |
| 2009/05/22 | 1,778 | 1,780 | 1,743 | 1,770 | 365,000 |
| 2009/05/21 | 1,813 | 1,813 | 1,753 | 1,784 | 336,300 |
| 2009/05/20 | 1,790 | 1,828 | 1,783 | 1,809 | 284,100 |
| 2009/05/19 | 1,759 | 1,765 | 1,744 | 1,762 | 330,300 |
| 2009/05/18 | 1,700 | 1,728 | 1,644 | 1,728 | 350,700 |
| 2009/05/15 | 1,695 | 1,711 | 1,694 | 1,700 | 229,200 |
| 2009/05/14 | 1,720 | 1,736 | 1,676 | 1,694 | 147,900 |
| 2009/05/13 | 1,797 | 1,797 | 1,755 | 1,767 | 91,400 |
| 2009/05/12 | 1,758 | 1,804 | 1,758 | 1,777 | 85,100 |
| 2009/05/11 | 1,796 | 1,804 | 1,771 | 1,788 | 134,600 |
| 2009/05/08 | 1,786 | 1,813 | 1,754 | 1,789 | 111,200 |
| 2009/05/07 | 1,770 | 1,819 | 1,750 | 1,786 | 192,400 |
| 2009/05/01 | 1,716 | 1,738 | 1,656 | 1,714 | 138,000 |
| 2009/04/30 | 1,740 | 1,782 | 1,705 | 1,746 | 121,100 |
| 2009/04/28 | 1,730 | 1,763 | 1,657 | 1,664 | 193,600 |
| 2009/04/27 | 1,750 | 1,783 | 1,733 | 1,760 | 98,700 |
| 2009/04/24 | 1,732 | 1,776 | 1,704 | 1,733 | 154,900 |
| 2009/04/23 | 1,766 | 1,803 | 1,731 | 1,792 | 120,300 |
| 2009/04/22 | 1,740 | 1,766 | 1,740 | 1,752 | 113,300 |
| 2009/04/21 | 1,724 | 1,730 | 1,677 | 1,721 | 133,500 |
| 2009/04/20 | 1,731 | 1,755 | 1,721 | 1,741 | 91,400 |
| 2009/04/17 | 1,714 | 1,749 | 1,680 | 1,731 | 129,700 |
| 2009/04/16 | 1,699 | 1,771 | 1,691 | 1,714 | 141,800 |
| 2009/04/15 | 1,727 | 1,727 | 1,661 | 1,692 | 133,400 |
| 2009/04/14 | 1,744 | 1,744 | 1,662 | 1,701 | 150,500 |
| 2009/04/13 | 1,739 | 1,740 | 1,704 | 1,718 | 106,900 |
| 2009/04/10 | 1,669 | 1,704 | 1,644 | 1,686 | 102,700 |
| 2009/04/09 | 1,641 | 1,705 | 1,639 | 1,699 | 141,700 |
| 2009/04/08 | 1,638 | 1,643 | 1,575 | 1,611 | 167,500 |
| 2009/04/07 | 1,600 | 1,636 | 1,555 | 1,614 | 174,100 |
| 2009/04/06 | 1,644 | 1,658 | 1,600 | 1,615 | 178,200 |
| 2009/04/03 | 1,665 | 1,665 | 1,616 | 1,656 | 210,000 |
| 2009/04/02 | 1,638 | 1,678 | 1,624 | 1,661 | 149,200 |
| 2009/04/01 | 1,572 | 1,614 | 1,553 | 1,578 | 107,500 |
| 2009/03/31 | 1,581 | 1,583 | 1,500 | 1,542 | 167,900 |
| 2009/03/30 | 1,635 | 1,671 | 1,535 | 1,536 | 117,600 |
| 2009/03/27 | 1,638 | 1,675 | 1,615 | 1,618 | 174,600 |
| 2009/03/26 | 1,567 | 1,628 | 1,567 | 1,627 | 96,200 |
| 2009/03/25 | 1,596 | 1,599 | 1,569 | 1,589 | 137,700 |
| 2009/03/24 | 1,591 | 1,603 | 1,573 | 1,603 | 189,400 |
| 2009/03/23 | 1,516 | 1,547 | 1,495 | 1,542 | 181,300 |
| 2009/03/19 | 1,538 | 1,538 | 1,456 | 1,476 | 280,200 |
| 2009/03/18 | 1,570 | 1,580 | 1,534 | 1,538 | 113,200 |
| 2009/03/17 | 1,503 | 1,547 | 1,492 | 1,538 | 181,300 |
| 2009/03/16 | 1,477 | 1,534 | 1,459 | 1,465 | 282,600 |
| 2009/03/13 | 1,461 | 1,490 | 1,455 | 1,466 | 238,500 |
| 2009/03/12 | 1,467 | 1,489 | 1,441 | 1,447 | 161,200 |
| 2009/03/11 | 1,464 | 1,533 | 1,439 | 1,487 | 198,300 |
| 2009/03/10 | 1,409 | 1,424 | 1,396 | 1,404 | 110,700 |
| 2009/03/09 | 1,400 | 1,451 | 1,400 | 1,410 | 201,200 |
| 2009/03/06 | 1,392 | 1,451 | 1,392 | 1,404 | 195,000 |
| 2009/03/05 | 1,403 | 1,462 | 1,392 | 1,428 | 173,500 |
| 2009/03/04 | 1,337 | 1,377 | 1,320 | 1,363 | 192,200 |
| 2009/03/03 | 1,320 | 1,368 | 1,308 | 1,348 | 162,900 |
| 2009/03/02 | 1,347 | 1,391 | 1,336 | 1,366 | 146,300 |
| 2009/02/27 | 1,345 | 1,387 | 1,340 | 1,367 | 96,400 |
| 2009/02/26 | 1,349 | 1,378 | 1,335 | 1,358 | 131,600 |
| 2009/02/25 | 1,369 | 1,390 | 1,322 | 1,349 | 205,800 |
| 2009/02/24 | 1,320 | 1,370 | 1,312 | 1,362 | 169,300 |
| 2009/02/23 | 1,309 | 1,332 | 1,285 | 1,318 | 93,400 |
| 2009/02/20 | 1,340 | 1,354 | 1,300 | 1,308 | 195,100 |
| 2009/02/19 | 1,332 | 1,370 | 1,324 | 1,347 | 212,900 |
| 2009/02/18 | 1,297 | 1,337 | 1,293 | 1,318 | 65,000 |
| 2009/02/17 | 1,312 | 1,325 | 1,308 | 1,314 | 181,800 |
| 2009/02/16 | 1,333 | 1,343 | 1,305 | 1,328 | 199,200 |
| 2009/02/13 | 1,290 | 1,329 | 1,271 | 1,313 | 158,300 |
| 2009/02/12 | 1,309 | 1,309 | 1,247 | 1,255 | 210,800 |
| 2009/02/10 | 1,312 | 1,340 | 1,301 | 1,317 | 137,200 |
| 2009/02/09 | 1,349 | 1,364 | 1,292 | 1,296 | 205,300 |
| 2009/02/06 | 1,321 | 1,349 | 1,284 | 1,317 | 191,000 |
| 2009/02/05 | 1,343 | 1,380 | 1,310 | 1,338 | 186,700 |
| 2009/02/04 | 1,280 | 1,350 | 1,280 | 1,343 | 265,800 |
| 2009/02/03 | 1,247 | 1,304 | 1,241 | 1,267 | 136,700 |
| 2009/02/02 | 1,240 | 1,287 | 1,219 | 1,273 | 242,600 |
| 2009/01/30 | 1,247 | 1,278 | 1,225 | 1,240 | 83,500 |
| 2009/01/29 | 1,258 | 1,287 | 1,258 | 1,287 | 111,000 |
| 2009/01/28 | 1,220 | 1,256 | 1,209 | 1,244 | 110,800 |
| 2009/01/27 | 1,147 | 1,225 | 1,147 | 1,206 | 96,300 |
| 2009/01/26 | 1,149 | 1,170 | 1,140 | 1,147 | 122,000 |
| 2009/01/23 | 1,206 | 1,207 | 1,167 | 1,174 | 69,700 |
| 2009/01/22 | 1,226 | 1,244 | 1,207 | 1,244 | 62,100 |
| 2009/01/21 | 1,202 | 1,234 | 1,193 | 1,207 | 85,700 |
| 2009/01/20 | 1,217 | 1,235 | 1,180 | 1,222 | 95,100 |
| 2009/01/19 | 1,254 | 1,270 | 1,230 | 1,236 | 57,600 |
| 2009/01/16 | 1,231 | 1,256 | 1,212 | 1,253 | 79,100 |
| 2009/01/15 | 1,179 | 1,200 | 1,161 | 1,178 | 130,300 |
| 2009/01/14 | 1,183 | 1,265 | 1,173 | 1,219 | 94,400 |
| 2009/01/13 | 1,223 | 1,228 | 1,179 | 1,182 | 134,100 |
| 2009/01/09 | 1,250 | 1,272 | 1,211 | 1,243 | 114,100 |
| 2009/01/08 | 1,238 | 1,276 | 1,229 | 1,255 | 171,700 |
| 2009/01/07 | 1,160 | 1,253 | 1,160 | 1,237 | 231,100 |
| 2009/01/06 | 1,161 | 1,214 | 1,156 | 1,200 | 125,500 |
| 2009/01/05 | 1,168 | 1,172 | 1,148 | 1,154 | 31,000 |