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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,221 | 1,228 | 1,207 | 1,228 | 15,200 |
| 2011/12/29 | 1,215 | 1,216 | 1,201 | 1,212 | 21,000 |
| 2011/12/28 | 1,202 | 1,211 | 1,202 | 1,207 | 11,000 |
| 2011/12/27 | 1,215 | 1,215 | 1,201 | 1,209 | 19,100 |
| 2011/12/26 | 1,223 | 1,230 | 1,209 | 1,210 | 14,800 |
| 2011/12/22 | 1,217 | 1,224 | 1,210 | 1,215 | 27,300 |
| 2011/12/21 | 1,228 | 1,232 | 1,218 | 1,223 | 25,200 |
| 2011/12/20 | 1,201 | 1,223 | 1,192 | 1,208 | 48,800 |
| 2011/12/19 | 1,210 | 1,215 | 1,186 | 1,209 | 44,600 |
| 2011/12/16 | 1,226 | 1,233 | 1,211 | 1,212 | 31,900 |
| 2011/12/15 | 1,245 | 1,245 | 1,219 | 1,222 | 25,200 |
| 2011/12/14 | 1,248 | 1,257 | 1,245 | 1,250 | 28,200 |
| 2011/12/13 | 1,226 | 1,259 | 1,221 | 1,251 | 67,500 |
| 2011/12/12 | 1,246 | 1,253 | 1,240 | 1,246 | 58,400 |
| 2011/12/09 | 1,234 | 1,247 | 1,225 | 1,232 | 134,500 |
| 2011/12/08 | 1,292 | 1,292 | 1,259 | 1,264 | 57,000 |
| 2011/12/07 | 1,299 | 1,305 | 1,289 | 1,300 | 53,600 |
| 2011/12/06 | 1,308 | 1,308 | 1,283 | 1,287 | 39,300 |
| 2011/12/05 | 1,334 | 1,334 | 1,305 | 1,321 | 51,800 |
| 2011/12/02 | 1,327 | 1,334 | 1,302 | 1,321 | 54,600 |
| 2011/12/01 | 1,361 | 1,362 | 1,319 | 1,320 | 46,600 |
| 2011/11/30 | 1,319 | 1,344 | 1,292 | 1,319 | 58,500 |
| 2011/11/29 | 1,328 | 1,339 | 1,296 | 1,335 | 59,900 |
| 2011/11/28 | 1,326 | 1,335 | 1,320 | 1,323 | 30,800 |
| 2011/11/25 | 1,308 | 1,327 | 1,306 | 1,313 | 38,200 |
| 2011/11/24 | 1,327 | 1,357 | 1,320 | 1,326 | 33,500 |
| 2011/11/22 | 1,367 | 1,380 | 1,330 | 1,350 | 56,500 |
| 2011/11/21 | 1,365 | 1,395 | 1,365 | 1,391 | 55,400 |
| 2011/11/18 | 1,334 | 1,370 | 1,334 | 1,365 | 52,600 |
| 2011/11/17 | 1,326 | 1,355 | 1,319 | 1,347 | 45,400 |
| 2011/11/16 | 1,350 | 1,376 | 1,335 | 1,338 | 27,900 |
| 2011/11/15 | 1,363 | 1,365 | 1,339 | 1,350 | 32,900 |
| 2011/11/14 | 1,407 | 1,407 | 1,355 | 1,375 | 41,400 |
| 2011/11/11 | 1,398 | 1,415 | 1,390 | 1,400 | 30,400 |
| 2011/11/10 | 1,384 | 1,419 | 1,384 | 1,398 | 38,600 |
| 2011/11/09 | 1,438 | 1,467 | 1,424 | 1,441 | 63,000 |
| 2011/11/08 | 1,400 | 1,462 | 1,398 | 1,432 | 89,100 |
| 2011/11/07 | 1,481 | 1,481 | 1,443 | 1,460 | 30,200 |
| 2011/11/04 | 1,488 | 1,501 | 1,477 | 1,491 | 37,700 |
| 2011/11/02 | 1,461 | 1,500 | 1,441 | 1,486 | 203,800 |
| 2011/11/01 | 1,471 | 1,492 | 1,469 | 1,477 | 44,800 |
| 2011/10/31 | 1,506 | 1,527 | 1,484 | 1,497 | 65,100 |
| 2011/10/28 | 1,510 | 1,542 | 1,507 | 1,515 | 40,100 |
| 2011/10/27 | 1,497 | 1,519 | 1,469 | 1,512 | 33,200 |
| 2011/10/26 | 1,467 | 1,524 | 1,463 | 1,497 | 33,500 |
| 2011/10/25 | 1,506 | 1,512 | 1,482 | 1,484 | 19,800 |
| 2011/10/24 | 1,500 | 1,520 | 1,496 | 1,509 | 31,700 |
| 2011/10/21 | 1,499 | 1,504 | 1,487 | 1,492 | 28,300 |
| 2011/10/20 | 1,538 | 1,538 | 1,482 | 1,502 | 42,400 |
| 2011/10/19 | 1,565 | 1,565 | 1,536 | 1,547 | 22,100 |
| 2011/10/18 | 1,560 | 1,560 | 1,529 | 1,538 | 23,900 |
| 2011/10/17 | 1,545 | 1,567 | 1,539 | 1,557 | 30,900 |
| 2011/10/14 | 1,540 | 1,546 | 1,514 | 1,520 | 51,800 |
| 2011/10/13 | 1,580 | 1,580 | 1,549 | 1,559 | 37,500 |
| 2011/10/12 | 1,557 | 1,560 | 1,538 | 1,551 | 100,300 |
| 2011/10/11 | 1,579 | 1,588 | 1,511 | 1,552 | 150,000 |
| 2011/10/07 | 1,573 | 1,595 | 1,563 | 1,574 | 61,900 |
| 2011/10/06 | 1,565 | 1,597 | 1,565 | 1,573 | 94,700 |
| 2011/10/05 | 1,590 | 1,590 | 1,544 | 1,569 | 81,000 |
| 2011/10/04 | 1,567 | 1,590 | 1,550 | 1,576 | 96,700 |
| 2011/10/03 | 1,561 | 1,597 | 1,527 | 1,595 | 126,100 |
| 2011/09/30 | 1,599 | 1,599 | 1,547 | 1,599 | 157,800 |
| 2011/09/29 | 1,557 | 1,598 | 1,547 | 1,598 | 74,200 |
| 2011/09/28 | 1,524 | 1,574 | 1,524 | 1,555 | 83,900 |
| 2011/09/27 | 1,450 | 1,528 | 1,447 | 1,528 | 79,400 |
| 2011/09/26 | 1,524 | 1,534 | 1,389 | 1,436 | 195,800 |
| 2011/09/22 | 1,525 | 1,534 | 1,488 | 1,525 | 60,300 |
| 2011/09/21 | 1,535 | 1,552 | 1,535 | 1,542 | 32,900 |
| 2011/09/20 | 1,541 | 1,541 | 1,517 | 1,524 | 26,500 |
| 2011/09/16 | 1,508 | 1,557 | 1,508 | 1,557 | 59,300 |
| 2011/09/15 | 1,487 | 1,509 | 1,487 | 1,508 | 33,700 |
| 2011/09/14 | 1,500 | 1,500 | 1,456 | 1,463 | 48,500 |
| 2011/09/13 | 1,463 | 1,500 | 1,453 | 1,489 | 58,800 |
| 2011/09/12 | 1,463 | 1,472 | 1,450 | 1,472 | 35,400 |
| 2011/09/09 | 1,473 | 1,499 | 1,473 | 1,493 | 71,000 |
| 2011/09/08 | 1,490 | 1,498 | 1,467 | 1,492 | 34,400 |
| 2011/09/07 | 1,458 | 1,479 | 1,455 | 1,473 | 39,200 |
| 2011/09/06 | 1,428 | 1,447 | 1,425 | 1,441 | 98,800 |
| 2011/09/05 | 1,450 | 1,458 | 1,432 | 1,440 | 42,800 |
| 2011/09/02 | 1,460 | 1,475 | 1,448 | 1,472 | 42,500 |
| 2011/09/01 | 1,469 | 1,494 | 1,455 | 1,475 | 73,000 |
| 2011/08/31 | 1,482 | 1,483 | 1,453 | 1,468 | 83,400 |
| 2011/08/30 | 1,505 | 1,510 | 1,479 | 1,497 | 48,600 |
| 2011/08/29 | 1,490 | 1,492 | 1,466 | 1,478 | 54,900 |
| 2011/08/26 | 1,471 | 1,493 | 1,459 | 1,492 | 68,700 |
| 2011/08/25 | 1,506 | 1,512 | 1,482 | 1,482 | 98,100 |
| 2011/08/24 | 1,465 | 1,522 | 1,447 | 1,511 | 132,500 |
| 2011/08/23 | 1,397 | 1,456 | 1,384 | 1,448 | 96,800 |
| 2011/08/22 | 1,379 | 1,396 | 1,373 | 1,374 | 54,600 |
| 2011/08/19 | 1,376 | 1,406 | 1,376 | 1,399 | 40,800 |
| 2011/08/18 | 1,408 | 1,418 | 1,399 | 1,406 | 46,700 |
| 2011/08/17 | 1,410 | 1,428 | 1,409 | 1,419 | 31,800 |
| 2011/08/16 | 1,405 | 1,417 | 1,402 | 1,410 | 39,900 |
| 2011/08/15 | 1,409 | 1,421 | 1,385 | 1,397 | 53,200 |
| 2011/08/12 | 1,412 | 1,418 | 1,372 | 1,379 | 47,500 |
| 2011/08/11 | 1,379 | 1,395 | 1,375 | 1,385 | 59,900 |
| 2011/08/10 | 1,367 | 1,400 | 1,353 | 1,388 | 104,000 |
| 2011/08/09 | 1,293 | 1,337 | 1,281 | 1,332 | 120,900 |
| 2011/08/08 | 1,304 | 1,365 | 1,294 | 1,327 | 122,400 |
| 2011/08/05 | 1,304 | 1,357 | 1,304 | 1,328 | 47,700 |
| 2011/08/04 | 1,359 | 1,386 | 1,350 | 1,364 | 38,700 |
| 2011/08/03 | 1,371 | 1,383 | 1,362 | 1,365 | 38,200 |
| 2011/08/02 | 1,416 | 1,423 | 1,381 | 1,399 | 50,600 |
| 2011/08/01 | 1,422 | 1,449 | 1,413 | 1,431 | 39,900 |
| 2011/07/29 | 1,429 | 1,439 | 1,406 | 1,407 | 44,300 |
| 2011/07/28 | 1,415 | 1,432 | 1,408 | 1,423 | 38,200 |
| 2011/07/27 | 1,434 | 1,442 | 1,419 | 1,437 | 35,900 |
| 2011/07/26 | 1,457 | 1,464 | 1,436 | 1,454 | 36,200 |
| 2011/07/25 | 1,457 | 1,464 | 1,449 | 1,449 | 29,800 |
| 2011/07/22 | 1,468 | 1,483 | 1,468 | 1,473 | 38,300 |
| 2011/07/21 | 1,461 | 1,463 | 1,449 | 1,459 | 24,700 |
| 2011/07/20 | 1,455 | 1,463 | 1,453 | 1,457 | 24,100 |
| 2011/07/19 | 1,440 | 1,446 | 1,430 | 1,439 | 51,200 |
| 2011/07/15 | 1,434 | 1,449 | 1,431 | 1,440 | 37,000 |
| 2011/07/14 | 1,441 | 1,447 | 1,430 | 1,439 | 42,500 |
| 2011/07/13 | 1,444 | 1,470 | 1,440 | 1,455 | 27,800 |
| 2011/07/12 | 1,460 | 1,469 | 1,450 | 1,459 | 28,200 |
| 2011/07/11 | 1,469 | 1,479 | 1,462 | 1,475 | 48,900 |
| 2011/07/08 | 1,495 | 1,500 | 1,479 | 1,483 | 51,900 |
| 2011/07/07 | 1,485 | 1,500 | 1,482 | 1,493 | 42,900 |
| 2011/07/06 | 1,465 | 1,486 | 1,463 | 1,486 | 42,600 |
| 2011/07/05 | 1,463 | 1,490 | 1,463 | 1,481 | 43,800 |
| 2011/07/04 | 1,505 | 1,509 | 1,465 | 1,466 | 50,400 |
| 2011/07/01 | 1,505 | 1,512 | 1,479 | 1,480 | 55,800 |
| 2011/06/30 | 1,457 | 1,478 | 1,456 | 1,478 | 51,600 |
| 2011/06/29 | 1,453 | 1,456 | 1,441 | 1,456 | 24,900 |
| 2011/06/28 | 1,430 | 1,442 | 1,425 | 1,435 | 52,300 |
| 2011/06/27 | 1,448 | 1,449 | 1,415 | 1,421 | 53,600 |
| 2011/06/24 | 1,442 | 1,452 | 1,433 | 1,451 | 19,900 |
| 2011/06/23 | 1,421 | 1,439 | 1,421 | 1,436 | 34,600 |
| 2011/06/22 | 1,420 | 1,445 | 1,420 | 1,441 | 50,300 |
| 2011/06/21 | 1,405 | 1,415 | 1,395 | 1,415 | 79,500 |
| 2011/06/20 | 1,409 | 1,423 | 1,394 | 1,399 | 54,200 |
| 2011/06/17 | 1,400 | 1,410 | 1,383 | 1,409 | 94,800 |
| 2011/06/16 | 1,407 | 1,417 | 1,397 | 1,399 | 82,600 |
| 2011/06/15 | 1,425 | 1,429 | 1,416 | 1,428 | 26,900 |
| 2011/06/14 | 1,412 | 1,439 | 1,405 | 1,425 | 47,600 |
| 2011/06/13 | 1,407 | 1,415 | 1,401 | 1,407 | 37,700 |
| 2011/06/10 | 1,410 | 1,435 | 1,402 | 1,412 | 91,000 |
| 2011/06/09 | 1,391 | 1,401 | 1,380 | 1,397 | 61,100 |
| 2011/06/08 | 1,400 | 1,410 | 1,392 | 1,403 | 31,300 |
| 2011/06/07 | 1,393 | 1,403 | 1,378 | 1,397 | 65,300 |
| 2011/06/06 | 1,410 | 1,413 | 1,380 | 1,393 | 80,000 |
| 2011/06/03 | 1,403 | 1,414 | 1,391 | 1,400 | 72,600 |
| 2011/06/02 | 1,403 | 1,424 | 1,399 | 1,416 | 33,700 |
| 2011/06/01 | 1,428 | 1,441 | 1,402 | 1,441 | 52,400 |
| 2011/05/31 | 1,405 | 1,437 | 1,405 | 1,428 | 55,700 |
| 2011/05/30 | 1,400 | 1,405 | 1,377 | 1,400 | 43,300 |
| 2011/05/27 | 1,400 | 1,416 | 1,388 | 1,406 | 65,000 |
| 2011/05/26 | 1,400 | 1,410 | 1,391 | 1,404 | 35,700 |
| 2011/05/25 | 1,390 | 1,399 | 1,386 | 1,394 | 52,200 |
| 2011/05/24 | 1,385 | 1,410 | 1,385 | 1,399 | 77,900 |
| 2011/05/23 | 1,375 | 1,418 | 1,371 | 1,405 | 114,700 |
| 2011/05/20 | 1,402 | 1,413 | 1,388 | 1,394 | 54,300 |
| 2011/05/19 | 1,452 | 1,452 | 1,389 | 1,400 | 104,900 |
| 2011/05/18 | 1,428 | 1,463 | 1,420 | 1,452 | 44,000 |
| 2011/05/17 | 1,433 | 1,449 | 1,432 | 1,443 | 32,100 |
| 2011/05/16 | 1,424 | 1,458 | 1,416 | 1,447 | 73,500 |
| 2011/05/13 | 1,493 | 1,493 | 1,455 | 1,474 | 33,800 |
| 2011/05/12 | 1,491 | 1,512 | 1,480 | 1,499 | 35,300 |
| 2011/05/11 | 1,521 | 1,521 | 1,498 | 1,514 | 58,500 |
| 2011/05/10 | 1,502 | 1,511 | 1,481 | 1,504 | 32,500 |
| 2011/05/09 | 1,522 | 1,522 | 1,493 | 1,502 | 21,400 |
| 2011/05/06 | 1,506 | 1,513 | 1,495 | 1,508 | 23,300 |
| 2011/05/02 | 1,519 | 1,530 | 1,508 | 1,526 | 38,100 |
| 2011/04/28 | 1,488 | 1,519 | 1,487 | 1,507 | 48,200 |
| 2011/04/27 | 1,491 | 1,500 | 1,482 | 1,490 | 33,900 |
| 2011/04/26 | 1,480 | 1,492 | 1,469 | 1,485 | 41,300 |
| 2011/04/25 | 1,502 | 1,520 | 1,487 | 1,497 | 32,700 |
| 2011/04/22 | 1,501 | 1,520 | 1,478 | 1,512 | 31,700 |
| 2011/04/21 | 1,509 | 1,510 | 1,484 | 1,499 | 27,800 |
| 2011/04/20 | 1,483 | 1,508 | 1,468 | 1,498 | 31,100 |
| 2011/04/19 | 1,475 | 1,489 | 1,469 | 1,482 | 32,900 |
| 2011/04/18 | 1,476 | 1,509 | 1,476 | 1,495 | 31,000 |
| 2011/04/15 | 1,499 | 1,514 | 1,484 | 1,485 | 55,400 |
| 2011/04/14 | 1,477 | 1,505 | 1,476 | 1,499 | 46,800 |
| 2011/04/13 | 1,452 | 1,484 | 1,452 | 1,476 | 42,500 |
| 2011/04/12 | 1,463 | 1,479 | 1,445 | 1,450 | 52,300 |
| 2011/04/11 | 1,509 | 1,509 | 1,482 | 1,490 | 37,300 |
| 2011/04/08 | 1,467 | 1,519 | 1,466 | 1,509 | 47,900 |
| 2011/04/07 | 1,504 | 1,513 | 1,473 | 1,479 | 60,500 |
| 2011/04/06 | 1,529 | 1,540 | 1,497 | 1,503 | 41,600 |
| 2011/04/05 | 1,552 | 1,552 | 1,500 | 1,522 | 45,000 |
| 2011/04/04 | 1,554 | 1,571 | 1,541 | 1,549 | 35,100 |
| 2011/04/01 | 1,584 | 1,584 | 1,557 | 1,558 | 63,600 |
| 2011/03/31 | 1,609 | 1,609 | 1,554 | 1,599 | 53,900 |
| 2011/03/30 | 1,515 | 1,585 | 1,514 | 1,585 | 67,900 |
| 2011/03/29 | 1,482 | 1,526 | 1,479 | 1,514 | 70,600 |
| 2011/03/28 | 1,485 | 1,487 | 1,452 | 1,478 | 42,800 |
| 2011/03/25 | 1,476 | 1,476 | 1,449 | 1,466 | 46,900 |
| 2011/03/24 | 1,481 | 1,498 | 1,454 | 1,461 | 69,300 |
| 2011/03/23 | 1,511 | 1,517 | 1,475 | 1,496 | 52,300 |
| 2011/03/22 | 1,478 | 1,517 | 1,458 | 1,510 | 69,300 |
| 2011/03/18 | 1,447 | 1,494 | 1,443 | 1,448 | 95,100 |
| 2011/03/17 | 1,365 | 1,448 | 1,337 | 1,433 | 162,200 |
| 2011/03/16 | 1,290 | 1,420 | 1,290 | 1,378 | 194,500 |
| 2011/03/15 | 1,352 | 1,407 | 1,144 | 1,292 | 167,000 |
| 2011/03/14 | 1,314 | 1,435 | 1,306 | 1,382 | 68,800 |
| 2011/03/11 | 1,533 | 1,545 | 1,502 | 1,504 | 128,000 |
| 2011/03/10 | 1,560 | 1,560 | 1,526 | 1,535 | 64,000 |
| 2011/03/09 | 1,574 | 1,596 | 1,561 | 1,567 | 73,000 |
| 2011/03/08 | 1,569 | 1,588 | 1,564 | 1,564 | 65,700 |
| 2011/03/07 | 1,608 | 1,608 | 1,552 | 1,560 | 109,400 |
| 2011/03/04 | 1,610 | 1,626 | 1,601 | 1,606 | 56,700 |
| 2011/03/03 | 1,591 | 1,624 | 1,583 | 1,606 | 43,100 |
| 2011/03/02 | 1,609 | 1,618 | 1,590 | 1,590 | 70,700 |
| 2011/03/01 | 1,643 | 1,645 | 1,621 | 1,636 | 52,600 |
| 2011/02/28 | 1,603 | 1,634 | 1,589 | 1,621 | 84,500 |
| 2011/02/25 | 1,590 | 1,619 | 1,583 | 1,616 | 43,200 |
| 2011/02/24 | 1,624 | 1,625 | 1,596 | 1,601 | 53,700 |
| 2011/02/23 | 1,652 | 1,669 | 1,632 | 1,634 | 69,800 |
| 2011/02/22 | 1,675 | 1,675 | 1,647 | 1,652 | 86,100 |
| 2011/02/21 | 1,682 | 1,703 | 1,681 | 1,695 | 61,900 |
| 2011/02/18 | 1,699 | 1,699 | 1,684 | 1,689 | 56,400 |
| 2011/02/17 | 1,661 | 1,713 | 1,654 | 1,700 | 114,200 |
| 2011/02/16 | 1,670 | 1,688 | 1,610 | 1,668 | 104,100 |
| 2011/02/15 | 1,691 | 1,695 | 1,657 | 1,678 | 86,300 |
| 2011/02/14 | 1,698 | 1,698 | 1,671 | 1,681 | 47,900 |
| 2011/02/10 | 1,659 | 1,688 | 1,659 | 1,676 | 39,100 |
| 2011/02/09 | 1,694 | 1,700 | 1,669 | 1,678 | 54,400 |
| 2011/02/08 | 1,680 | 1,706 | 1,673 | 1,681 | 104,300 |
| 2011/02/07 | 1,602 | 1,678 | 1,601 | 1,648 | 108,200 |
| 2011/02/04 | 1,650 | 1,666 | 1,636 | 1,642 | 38,100 |
| 2011/02/03 | 1,625 | 1,646 | 1,619 | 1,628 | 48,400 |
| 2011/02/02 | 1,616 | 1,657 | 1,598 | 1,625 | 109,100 |
| 2011/02/01 | 1,609 | 1,633 | 1,589 | 1,616 | 106,700 |
| 2011/01/31 | 1,626 | 1,630 | 1,601 | 1,618 | 68,900 |
| 2011/01/28 | 1,680 | 1,680 | 1,600 | 1,654 | 91,400 |
| 2011/01/27 | 1,654 | 1,675 | 1,640 | 1,667 | 51,600 |
| 2011/01/26 | 1,658 | 1,666 | 1,650 | 1,657 | 36,000 |
| 2011/01/25 | 1,646 | 1,684 | 1,614 | 1,667 | 107,000 |
| 2011/01/24 | 1,639 | 1,659 | 1,621 | 1,653 | 73,200 |
| 2011/01/21 | 1,659 | 1,670 | 1,630 | 1,642 | 161,500 |
| 2011/01/20 | 1,685 | 1,686 | 1,650 | 1,660 | 104,100 |
| 2011/01/19 | 1,697 | 1,702 | 1,686 | 1,691 | 86,500 |
| 2011/01/18 | 1,692 | 1,718 | 1,675 | 1,702 | 53,300 |
| 2011/01/17 | 1,689 | 1,715 | 1,681 | 1,691 | 75,600 |
| 2011/01/14 | 1,700 | 1,707 | 1,661 | 1,677 | 112,700 |
| 2011/01/13 | 1,711 | 1,725 | 1,690 | 1,712 | 101,000 |
| 2011/01/12 | 1,713 | 1,759 | 1,704 | 1,704 | 122,400 |
| 2011/01/11 | 1,689 | 1,707 | 1,657 | 1,702 | 120,500 |
| 2011/01/07 | 1,685 | 1,706 | 1,663 | 1,682 | 75,500 |
| 2011/01/06 | 1,701 | 1,713 | 1,672 | 1,686 | 96,300 |
| 2011/01/05 | 1,631 | 1,665 | 1,615 | 1,663 | 126,200 |
| 2011/01/04 | 1,595 | 1,630 | 1,589 | 1,615 | 71,200 |