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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,586 | 1,591 | 1,562 | 1,581 | 41,100 |
| 2010/12/29 | 1,582 | 1,598 | 1,567 | 1,589 | 42,200 |
| 2010/12/28 | 1,580 | 1,595 | 1,570 | 1,582 | 52,800 |
| 2010/12/27 | 1,579 | 1,582 | 1,537 | 1,578 | 80,700 |
| 2010/12/24 | 1,551 | 1,587 | 1,517 | 1,579 | 117,300 |
| 2010/12/22 | 1,584 | 1,585 | 1,558 | 1,564 | 48,700 |
| 2010/12/21 | 1,574 | 1,602 | 1,574 | 1,584 | 65,000 |
| 2010/12/20 | 1,586 | 1,607 | 1,576 | 1,589 | 61,700 |
| 2010/12/17 | 1,594 | 1,615 | 1,584 | 1,598 | 102,800 |
| 2010/12/16 | 1,579 | 1,600 | 1,570 | 1,593 | 132,000 |
| 2010/12/15 | 1,589 | 1,593 | 1,568 | 1,587 | 133,500 |
| 2010/12/14 | 1,539 | 1,579 | 1,539 | 1,577 | 128,100 |
| 2010/12/13 | 1,525 | 1,540 | 1,507 | 1,534 | 93,400 |
| 2010/12/10 | 1,525 | 1,534 | 1,504 | 1,514 | 93,600 |
| 2010/12/09 | 1,514 | 1,532 | 1,503 | 1,521 | 65,000 |
| 2010/12/08 | 1,489 | 1,535 | 1,489 | 1,522 | 89,800 |
| 2010/12/07 | 1,487 | 1,498 | 1,472 | 1,495 | 55,000 |
| 2010/12/06 | 1,491 | 1,492 | 1,465 | 1,486 | 73,000 |
| 2010/12/03 | 1,455 | 1,481 | 1,449 | 1,472 | 90,200 |
| 2010/12/02 | 1,462 | 1,466 | 1,448 | 1,454 | 74,700 |
| 2010/12/01 | 1,440 | 1,456 | 1,435 | 1,442 | 54,000 |
| 2010/11/30 | 1,469 | 1,477 | 1,444 | 1,448 | 115,300 |
| 2010/11/29 | 1,436 | 1,495 | 1,434 | 1,471 | 128,100 |
| 2010/11/26 | 1,417 | 1,455 | 1,417 | 1,444 | 100,700 |
| 2010/11/25 | 1,464 | 1,464 | 1,402 | 1,411 | 258,800 |
| 2010/11/24 | 1,444 | 1,490 | 1,430 | 1,465 | 101,400 |
| 2010/11/22 | 1,492 | 1,492 | 1,471 | 1,484 | 47,400 |
| 2010/11/19 | 1,487 | 1,488 | 1,422 | 1,474 | 82,900 |
| 2010/11/18 | 1,466 | 1,488 | 1,464 | 1,488 | 54,200 |
| 2010/11/17 | 1,429 | 1,456 | 1,426 | 1,455 | 67,200 |
| 2010/11/16 | 1,446 | 1,465 | 1,420 | 1,449 | 82,500 |
| 2010/11/15 | 1,420 | 1,443 | 1,402 | 1,436 | 95,200 |
| 2010/11/12 | 1,434 | 1,444 | 1,409 | 1,410 | 53,000 |
| 2010/11/11 | 1,439 | 1,450 | 1,411 | 1,431 | 122,400 |
| 2010/11/10 | 1,425 | 1,474 | 1,418 | 1,447 | 118,600 |
| 2010/11/09 | 1,429 | 1,473 | 1,408 | 1,437 | 102,600 |
| 2010/11/08 | 1,406 | 1,437 | 1,394 | 1,428 | 80,400 |
| 2010/11/05 | 1,388 | 1,431 | 1,384 | 1,410 | 121,600 |
| 2010/11/04 | 1,356 | 1,415 | 1,346 | 1,364 | 283,500 |
| 2010/11/02 | 1,400 | 1,412 | 1,376 | 1,402 | 85,600 |
| 2010/11/01 | 1,403 | 1,414 | 1,383 | 1,400 | 82,300 |
| 2010/10/29 | 1,400 | 1,419 | 1,390 | 1,414 | 118,800 |
| 2010/10/28 | 1,393 | 1,412 | 1,375 | 1,400 | 109,900 |
| 2010/10/27 | 1,389 | 1,419 | 1,386 | 1,399 | 72,000 |
| 2010/10/26 | 1,375 | 1,420 | 1,367 | 1,385 | 91,500 |
| 2010/10/25 | 1,395 | 1,411 | 1,375 | 1,386 | 67,200 |
| 2010/10/22 | 1,394 | 1,427 | 1,388 | 1,405 | 49,800 |
| 2010/10/21 | 1,384 | 1,407 | 1,363 | 1,400 | 73,500 |
| 2010/10/20 | 1,380 | 1,409 | 1,354 | 1,396 | 89,500 |
| 2010/10/19 | 1,399 | 1,426 | 1,350 | 1,401 | 80,500 |
| 2010/10/18 | 1,399 | 1,441 | 1,396 | 1,408 | 52,700 |
| 2010/10/15 | 1,398 | 1,418 | 1,375 | 1,396 | 65,400 |
| 2010/10/14 | 1,412 | 1,425 | 1,399 | 1,414 | 48,600 |
| 2010/10/13 | 1,418 | 1,441 | 1,395 | 1,406 | 60,200 |
| 2010/10/12 | 1,449 | 1,449 | 1,384 | 1,397 | 81,300 |
| 2010/10/08 | 1,454 | 1,476 | 1,426 | 1,429 | 71,800 |
| 2010/10/07 | 1,462 | 1,492 | 1,443 | 1,465 | 62,000 |
| 2010/10/06 | 1,440 | 1,469 | 1,440 | 1,462 | 122,000 |
| 2010/10/05 | 1,399 | 1,448 | 1,382 | 1,439 | 99,200 |
| 2010/10/04 | 1,408 | 1,422 | 1,396 | 1,404 | 61,100 |
| 2010/10/01 | 1,413 | 1,419 | 1,385 | 1,402 | 117,000 |
| 2010/09/30 | 1,439 | 1,443 | 1,383 | 1,387 | 42,500 |
| 2010/09/29 | 1,405 | 1,436 | 1,400 | 1,429 | 44,800 |
| 2010/09/28 | 1,421 | 1,432 | 1,400 | 1,407 | 34,600 |
| 2010/09/27 | 1,425 | 1,432 | 1,406 | 1,419 | 73,400 |
| 2010/09/24 | 1,413 | 1,423 | 1,395 | 1,395 | 98,000 |
| 2010/09/22 | 1,457 | 1,458 | 1,415 | 1,421 | 102,000 |
| 2010/09/21 | 1,461 | 1,478 | 1,452 | 1,469 | 149,700 |
| 2010/09/17 | 1,428 | 1,447 | 1,420 | 1,444 | 49,700 |
| 2010/09/16 | 1,432 | 1,433 | 1,412 | 1,418 | 80,400 |
| 2010/09/15 | 1,400 | 1,448 | 1,391 | 1,432 | 85,700 |
| 2010/09/14 | 1,405 | 1,412 | 1,394 | 1,401 | 72,300 |
| 2010/09/13 | 1,438 | 1,444 | 1,403 | 1,410 | 77,600 |
| 2010/09/10 | 1,409 | 1,420 | 1,402 | 1,410 | 102,700 |
| 2010/09/09 | 1,385 | 1,400 | 1,369 | 1,385 | 78,900 |
| 2010/09/08 | 1,400 | 1,403 | 1,367 | 1,380 | 83,800 |
| 2010/09/07 | 1,413 | 1,422 | 1,392 | 1,399 | 144,900 |
| 2010/09/06 | 1,421 | 1,434 | 1,414 | 1,429 | 85,500 |
| 2010/09/03 | 1,373 | 1,407 | 1,372 | 1,401 | 130,200 |
| 2010/09/02 | 1,349 | 1,377 | 1,349 | 1,372 | 221,900 |
| 2010/09/01 | 1,305 | 1,327 | 1,296 | 1,321 | 158,100 |
| 2010/08/31 | 1,334 | 1,334 | 1,292 | 1,298 | 116,700 |
| 2010/08/30 | 1,369 | 1,375 | 1,347 | 1,354 | 114,100 |
| 2010/08/27 | 1,320 | 1,351 | 1,305 | 1,341 | 130,800 |
| 2010/08/26 | 1,312 | 1,326 | 1,294 | 1,318 | 123,800 |
| 2010/08/25 | 1,300 | 1,328 | 1,293 | 1,313 | 104,800 |
| 2010/08/24 | 1,301 | 1,353 | 1,289 | 1,323 | 192,500 |
| 2010/08/23 | 1,318 | 1,337 | 1,306 | 1,320 | 168,100 |
| 2010/08/20 | 1,305 | 1,340 | 1,299 | 1,338 | 173,400 |
| 2010/08/19 | 1,292 | 1,323 | 1,291 | 1,317 | 111,200 |
| 2010/08/18 | 1,307 | 1,324 | 1,290 | 1,292 | 150,100 |
| 2010/08/17 | 1,273 | 1,306 | 1,272 | 1,300 | 167,300 |
| 2010/08/16 | 1,270 | 1,287 | 1,262 | 1,272 | 134,800 |
| 2010/08/13 | 1,283 | 1,295 | 1,271 | 1,290 | 85,500 |
| 2010/08/12 | 1,293 | 1,301 | 1,251 | 1,291 | 218,500 |
| 2010/08/11 | 1,353 | 1,362 | 1,319 | 1,323 | 130,400 |
| 2010/08/10 | 1,360 | 1,377 | 1,343 | 1,350 | 108,400 |
| 2010/08/09 | 1,381 | 1,381 | 1,351 | 1,357 | 119,100 |
| 2010/08/06 | 1,425 | 1,427 | 1,360 | 1,384 | 325,700 |
| 2010/08/05 | 1,503 | 1,503 | 1,419 | 1,439 | 379,500 |
| 2010/08/04 | 1,545 | 1,575 | 1,522 | 1,530 | 136,300 |
| 2010/08/03 | 1,596 | 1,596 | 1,566 | 1,573 | 65,500 |
| 2010/08/02 | 1,562 | 1,584 | 1,560 | 1,566 | 58,500 |
| 2010/07/30 | 1,565 | 1,566 | 1,546 | 1,562 | 117,400 |
| 2010/07/29 | 1,599 | 1,599 | 1,575 | 1,577 | 67,900 |
| 2010/07/28 | 1,585 | 1,608 | 1,573 | 1,600 | 89,300 |
| 2010/07/27 | 1,575 | 1,585 | 1,560 | 1,575 | 85,600 |
| 2010/07/26 | 1,559 | 1,591 | 1,554 | 1,576 | 95,200 |
| 2010/07/23 | 1,539 | 1,580 | 1,539 | 1,559 | 67,200 |
| 2010/07/22 | 1,522 | 1,529 | 1,510 | 1,519 | 98,100 |
| 2010/07/21 | 1,543 | 1,566 | 1,534 | 1,541 | 85,400 |
| 2010/07/20 | 1,532 | 1,570 | 1,528 | 1,542 | 67,800 |
| 2010/07/16 | 1,575 | 1,575 | 1,550 | 1,557 | 136,100 |
| 2010/07/15 | 1,600 | 1,600 | 1,571 | 1,578 | 75,200 |
| 2010/07/14 | 1,592 | 1,609 | 1,582 | 1,606 | 63,700 |
| 2010/07/13 | 1,598 | 1,608 | 1,554 | 1,565 | 142,400 |
| 2010/07/12 | 1,612 | 1,619 | 1,592 | 1,598 | 116,200 |
| 2010/07/09 | 1,609 | 1,612 | 1,571 | 1,600 | 152,000 |
| 2010/07/08 | 1,598 | 1,615 | 1,590 | 1,612 | 160,200 |
| 2010/07/07 | 1,537 | 1,578 | 1,527 | 1,574 | 204,000 |
| 2010/07/06 | 1,490 | 1,534 | 1,466 | 1,534 | 86,700 |
| 2010/07/05 | 1,497 | 1,514 | 1,494 | 1,513 | 58,300 |
| 2010/07/02 | 1,490 | 1,513 | 1,484 | 1,503 | 78,800 |
| 2010/07/01 | 1,492 | 1,501 | 1,481 | 1,491 | 108,200 |
| 2010/06/30 | 1,473 | 1,506 | 1,464 | 1,492 | 83,800 |
| 2010/06/29 | 1,530 | 1,540 | 1,498 | 1,513 | 82,000 |
| 2010/06/28 | 1,528 | 1,538 | 1,512 | 1,519 | 56,200 |
| 2010/06/25 | 1,525 | 1,565 | 1,525 | 1,529 | 130,400 |
| 2010/06/24 | 1,539 | 1,564 | 1,539 | 1,547 | 52,600 |
| 2010/06/23 | 1,552 | 1,555 | 1,525 | 1,544 | 80,500 |
| 2010/06/22 | 1,562 | 1,579 | 1,558 | 1,573 | 78,400 |
| 2010/06/21 | 1,563 | 1,604 | 1,563 | 1,586 | 74,100 |
| 2010/06/18 | 1,558 | 1,569 | 1,545 | 1,552 | 72,300 |
| 2010/06/17 | 1,567 | 1,572 | 1,555 | 1,558 | 45,500 |
| 2010/06/16 | 1,602 | 1,609 | 1,575 | 1,583 | 90,800 |
| 2010/06/15 | 1,517 | 1,589 | 1,513 | 1,571 | 191,500 |
| 2010/06/14 | 1,508 | 1,531 | 1,503 | 1,512 | 146,100 |
| 2010/06/11 | 1,549 | 1,558 | 1,508 | 1,513 | 168,900 |
| 2010/06/10 | 1,491 | 1,517 | 1,477 | 1,512 | 107,400 |
| 2010/06/09 | 1,486 | 1,501 | 1,450 | 1,490 | 194,800 |
| 2010/06/08 | 1,480 | 1,510 | 1,480 | 1,502 | 112,600 |
| 2010/06/07 | 1,575 | 1,575 | 1,483 | 1,501 | 208,800 |
| 2010/06/04 | 1,588 | 1,598 | 1,558 | 1,591 | 103,800 |
| 2010/06/03 | 1,541 | 1,596 | 1,534 | 1,588 | 76,700 |
| 2010/06/02 | 1,542 | 1,570 | 1,529 | 1,540 | 53,500 |
| 2010/06/01 | 1,570 | 1,580 | 1,550 | 1,565 | 87,300 |
| 2010/05/31 | 1,565 | 1,586 | 1,558 | 1,576 | 61,700 |
| 2010/05/28 | 1,587 | 1,598 | 1,559 | 1,566 | 166,200 |
| 2010/05/27 | 1,532 | 1,563 | 1,520 | 1,550 | 214,500 |
| 2010/05/26 | 1,570 | 1,588 | 1,540 | 1,566 | 128,000 |
| 2010/05/25 | 1,593 | 1,618 | 1,569 | 1,578 | 94,600 |
| 2010/05/24 | 1,615 | 1,647 | 1,586 | 1,632 | 115,400 |
| 2010/05/21 | 1,619 | 1,654 | 1,605 | 1,632 | 168,700 |
| 2010/05/20 | 1,666 | 1,702 | 1,655 | 1,675 | 229,200 |
| 2010/05/19 | 1,668 | 1,669 | 1,622 | 1,653 | 203,600 |
| 2010/05/18 | 1,666 | 1,733 | 1,651 | 1,704 | 232,400 |
| 2010/05/17 | 1,700 | 1,708 | 1,640 | 1,668 | 205,400 |
| 2010/05/14 | 1,736 | 1,767 | 1,724 | 1,734 | 86,300 |
| 2010/05/13 | 1,768 | 1,802 | 1,760 | 1,776 | 86,000 |
| 2010/05/12 | 1,752 | 1,788 | 1,726 | 1,754 | 178,600 |
| 2010/05/11 | 1,826 | 1,832 | 1,735 | 1,754 | 164,600 |
| 2010/05/10 | 1,758 | 1,837 | 1,733 | 1,813 | 178,600 |
| 2010/05/07 | 1,776 | 1,788 | 1,722 | 1,758 | 169,300 |
| 2010/05/06 | 1,875 | 1,888 | 1,839 | 1,845 | 126,400 |
| 2010/04/30 | 1,910 | 1,933 | 1,906 | 1,915 | 109,600 |
| 2010/04/28 | 1,951 | 1,957 | 1,902 | 1,911 | 133,100 |
| 2010/04/27 | 1,972 | 1,993 | 1,960 | 1,989 | 61,000 |
| 2010/04/26 | 1,970 | 2,006 | 1,967 | 1,972 | 108,400 |
| 2010/04/23 | 1,955 | 1,971 | 1,928 | 1,939 | 118,800 |
| 2010/04/22 | 1,962 | 1,985 | 1,935 | 1,969 | 125,200 |
| 2010/04/21 | 1,919 | 1,971 | 1,912 | 1,963 | 103,500 |
| 2010/04/20 | 1,906 | 1,920 | 1,887 | 1,898 | 101,500 |
| 2010/04/19 | 1,922 | 1,928 | 1,895 | 1,905 | 79,500 |
| 2010/04/16 | 1,950 | 1,950 | 1,907 | 1,929 | 88,800 |
| 2010/04/15 | 1,916 | 1,952 | 1,912 | 1,946 | 73,100 |
| 2010/04/14 | 1,900 | 1,925 | 1,899 | 1,916 | 82,900 |
| 2010/04/13 | 1,901 | 1,901 | 1,860 | 1,888 | 101,500 |
| 2010/04/12 | 1,910 | 1,932 | 1,900 | 1,902 | 55,400 |
| 2010/04/09 | 1,885 | 1,903 | 1,867 | 1,896 | 77,400 |
| 2010/04/08 | 1,897 | 1,897 | 1,866 | 1,879 | 68,300 |
| 2010/04/07 | 1,897 | 1,914 | 1,879 | 1,896 | 100,000 |
| 2010/04/06 | 1,889 | 1,897 | 1,873 | 1,884 | 90,700 |
| 2010/04/05 | 1,889 | 1,915 | 1,871 | 1,915 | 56,500 |
| 2010/04/02 | 1,838 | 1,875 | 1,818 | 1,871 | 85,400 |
| 2010/04/01 | 1,850 | 1,857 | 1,789 | 1,849 | 133,500 |
| 2010/03/31 | 1,850 | 1,865 | 1,835 | 1,846 | 110,400 |
| 2010/03/30 | 1,803 | 1,843 | 1,797 | 1,843 | 60,900 |
| 2010/03/29 | 1,801 | 1,808 | 1,775 | 1,803 | 74,200 |
| 2010/03/26 | 1,785 | 1,811 | 1,782 | 1,809 | 87,900 |
| 2010/03/25 | 1,779 | 1,779 | 1,754 | 1,773 | 75,000 |
| 2010/03/24 | 1,768 | 1,778 | 1,747 | 1,762 | 62,200 |
| 2010/03/23 | 1,758 | 1,767 | 1,746 | 1,757 | 52,800 |
| 2010/03/19 | 1,720 | 1,776 | 1,715 | 1,768 | 160,800 |
| 2010/03/18 | 1,700 | 1,720 | 1,694 | 1,706 | 63,100 |
| 2010/03/17 | 1,715 | 1,725 | 1,703 | 1,720 | 91,600 |
| 2010/03/16 | 1,721 | 1,721 | 1,688 | 1,697 | 123,300 |
| 2010/03/15 | 1,684 | 1,707 | 1,683 | 1,700 | 78,600 |
| 2010/03/12 | 1,713 | 1,714 | 1,685 | 1,705 | 100,000 |
| 2010/03/11 | 1,729 | 1,729 | 1,693 | 1,706 | 89,900 |
| 2010/03/10 | 1,670 | 1,732 | 1,670 | 1,708 | 170,700 |
| 2010/03/09 | 1,660 | 1,672 | 1,645 | 1,659 | 124,200 |
| 2010/03/08 | 1,630 | 1,649 | 1,616 | 1,645 | 99,800 |
| 2010/03/05 | 1,600 | 1,624 | 1,577 | 1,600 | 98,700 |
| 2010/03/04 | 1,579 | 1,590 | 1,565 | 1,583 | 101,500 |
| 2010/03/03 | 1,541 | 1,578 | 1,540 | 1,578 | 62,600 |
| 2010/03/02 | 1,532 | 1,557 | 1,532 | 1,555 | 55,500 |
| 2010/03/01 | 1,533 | 1,563 | 1,526 | 1,556 | 121,500 |
| 2010/02/26 | 1,530 | 1,557 | 1,528 | 1,554 | 78,600 |
| 2010/02/25 | 1,561 | 1,574 | 1,530 | 1,540 | 79,200 |
| 2010/02/24 | 1,552 | 1,570 | 1,526 | 1,562 | 85,800 |
| 2010/02/23 | 1,567 | 1,619 | 1,554 | 1,592 | 86,600 |
| 2010/02/22 | 1,576 | 1,625 | 1,574 | 1,595 | 103,700 |
| 2010/02/19 | 1,560 | 1,574 | 1,547 | 1,552 | 139,100 |
| 2010/02/18 | 1,567 | 1,567 | 1,535 | 1,549 | 81,700 |
| 2010/02/17 | 1,510 | 1,566 | 1,510 | 1,558 | 73,500 |
| 2010/02/16 | 1,539 | 1,542 | 1,511 | 1,517 | 41,100 |
| 2010/02/15 | 1,538 | 1,550 | 1,515 | 1,519 | 52,200 |
| 2010/02/12 | 1,548 | 1,550 | 1,513 | 1,529 | 120,200 |
| 2010/02/10 | 1,481 | 1,572 | 1,444 | 1,530 | 244,800 |
| 2010/02/09 | 1,450 | 1,462 | 1,419 | 1,451 | 156,600 |
| 2010/02/08 | 1,470 | 1,549 | 1,457 | 1,468 | 138,800 |
| 2010/02/05 | 1,500 | 1,503 | 1,481 | 1,486 | 127,100 |
| 2010/02/04 | 1,532 | 1,544 | 1,506 | 1,523 | 169,200 |
| 2010/02/03 | 1,585 | 1,592 | 1,554 | 1,559 | 86,000 |
| 2010/02/02 | 1,534 | 1,559 | 1,524 | 1,545 | 77,500 |
| 2010/02/01 | 1,544 | 1,544 | 1,512 | 1,534 | 94,800 |
| 2010/01/29 | 1,592 | 1,592 | 1,552 | 1,561 | 74,500 |
| 2010/01/28 | 1,563 | 1,605 | 1,550 | 1,592 | 110,400 |
| 2010/01/27 | 1,619 | 1,648 | 1,574 | 1,587 | 100,200 |
| 2010/01/26 | 1,654 | 1,679 | 1,619 | 1,619 | 85,600 |
| 2010/01/25 | 1,682 | 1,696 | 1,655 | 1,667 | 49,500 |
| 2010/01/22 | 1,663 | 1,682 | 1,644 | 1,676 | 98,300 |
| 2010/01/21 | 1,690 | 1,722 | 1,662 | 1,717 | 101,900 |
| 2010/01/20 | 1,665 | 1,681 | 1,637 | 1,663 | 98,600 |
| 2010/01/19 | 1,707 | 1,707 | 1,662 | 1,665 | 107,700 |
| 2010/01/18 | 1,734 | 1,734 | 1,716 | 1,725 | 51,500 |
| 2010/01/15 | 1,735 | 1,750 | 1,695 | 1,734 | 98,900 |
| 2010/01/14 | 1,655 | 1,730 | 1,652 | 1,729 | 71,600 |
| 2010/01/13 | 1,680 | 1,708 | 1,673 | 1,690 | 77,400 |
| 2010/01/12 | 1,698 | 1,710 | 1,672 | 1,709 | 69,400 |
| 2010/01/08 | 1,670 | 1,690 | 1,664 | 1,686 | 62,300 |
| 2010/01/07 | 1,630 | 1,694 | 1,626 | 1,664 | 106,000 |
| 2010/01/06 | 1,676 | 1,676 | 1,636 | 1,646 | 77,600 |
| 2010/01/05 | 1,680 | 1,680 | 1,656 | 1,659 | 54,200 |
| 2010/01/04 | 1,655 | 1,677 | 1,655 | 1,676 | 42,900 |