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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,364 | 1,376 | 1,356 | 1,373 | 61,600 |
| 2013/12/27 | 1,329 | 1,356 | 1,321 | 1,356 | 120,000 |
| 2013/12/26 | 1,300 | 1,319 | 1,294 | 1,316 | 58,000 |
| 2013/12/25 | 1,300 | 1,308 | 1,284 | 1,292 | 95,500 |
| 2013/12/24 | 1,311 | 1,329 | 1,305 | 1,311 | 229,200 |
| 2013/12/20 | 1,301 | 1,315 | 1,299 | 1,311 | 89,700 |
| 2013/12/19 | 1,310 | 1,316 | 1,291 | 1,299 | 118,600 |
| 2013/12/18 | 1,288 | 1,313 | 1,285 | 1,301 | 94,200 |
| 2013/12/17 | 1,287 | 1,305 | 1,282 | 1,301 | 104,300 |
| 2013/12/16 | 1,296 | 1,297 | 1,272 | 1,273 | 78,300 |
| 2013/12/13 | 1,290 | 1,307 | 1,276 | 1,296 | 167,400 |
| 2013/12/12 | 1,283 | 1,306 | 1,276 | 1,294 | 77,000 |
| 2013/12/11 | 1,296 | 1,305 | 1,274 | 1,299 | 82,000 |
| 2013/12/10 | 1,309 | 1,313 | 1,296 | 1,296 | 84,400 |
| 2013/12/09 | 1,298 | 1,313 | 1,291 | 1,301 | 73,800 |
| 2013/12/06 | 1,274 | 1,281 | 1,262 | 1,280 | 120,000 |
| 2013/12/05 | 1,286 | 1,294 | 1,277 | 1,280 | 101,300 |
| 2013/12/04 | 1,279 | 1,324 | 1,279 | 1,301 | 177,600 |
| 2013/12/03 | 1,295 | 1,295 | 1,274 | 1,279 | 103,600 |
| 2013/12/02 | 1,300 | 1,300 | 1,281 | 1,283 | 41,000 |
| 2013/11/29 | 1,297 | 1,298 | 1,272 | 1,280 | 54,000 |
| 2013/11/28 | 1,282 | 1,297 | 1,282 | 1,294 | 45,200 |
| 2013/11/27 | 1,262 | 1,288 | 1,262 | 1,274 | 95,700 |
| 2013/11/26 | 1,271 | 1,283 | 1,261 | 1,262 | 66,800 |
| 2013/11/25 | 1,271 | 1,288 | 1,266 | 1,285 | 54,900 |
| 2013/11/22 | 1,281 | 1,287 | 1,260 | 1,271 | 124,500 |
| 2013/11/21 | 1,264 | 1,282 | 1,254 | 1,281 | 102,600 |
| 2013/11/20 | 1,284 | 1,287 | 1,253 | 1,264 | 104,100 |
| 2013/11/19 | 1,290 | 1,298 | 1,282 | 1,287 | 62,400 |
| 2013/11/18 | 1,316 | 1,316 | 1,292 | 1,298 | 98,400 |
| 2013/11/15 | 1,305 | 1,317 | 1,293 | 1,314 | 75,600 |
| 2013/11/14 | 1,295 | 1,311 | 1,292 | 1,300 | 85,200 |
| 2013/11/13 | 1,315 | 1,315 | 1,290 | 1,299 | 87,600 |
| 2013/11/12 | 1,272 | 1,314 | 1,270 | 1,305 | 66,600 |
| 2013/11/11 | 1,310 | 1,329 | 1,230 | 1,266 | 211,000 |
| 2013/11/08 | 1,327 | 1,341 | 1,319 | 1,335 | 78,200 |
| 2013/11/07 | 1,359 | 1,361 | 1,330 | 1,331 | 49,100 |
| 2013/11/06 | 1,330 | 1,366 | 1,330 | 1,361 | 56,600 |
| 2013/11/05 | 1,350 | 1,361 | 1,322 | 1,328 | 100,700 |
| 2013/11/01 | 1,361 | 1,380 | 1,328 | 1,338 | 74,000 |
| 2013/10/31 | 1,350 | 1,383 | 1,349 | 1,358 | 94,100 |
| 2013/10/30 | 1,338 | 1,361 | 1,335 | 1,349 | 64,300 |
| 2013/10/29 | 1,330 | 1,342 | 1,308 | 1,330 | 106,000 |
| 2013/10/28 | 1,324 | 1,350 | 1,319 | 1,330 | 82,000 |
| 2013/10/25 | 1,341 | 1,341 | 1,313 | 1,313 | 86,800 |
| 2013/10/24 | 1,327 | 1,344 | 1,318 | 1,337 | 76,500 |
| 2013/10/23 | 1,360 | 1,376 | 1,338 | 1,338 | 61,100 |
| 2013/10/22 | 1,365 | 1,423 | 1,329 | 1,342 | 166,500 |
| 2013/10/21 | 1,350 | 1,392 | 1,342 | 1,364 | 103,400 |
| 2013/10/18 | 1,326 | 1,350 | 1,322 | 1,333 | 51,800 |
| 2013/10/17 | 1,310 | 1,337 | 1,310 | 1,335 | 86,900 |
| 2013/10/16 | 1,282 | 1,312 | 1,282 | 1,303 | 58,700 |
| 2013/10/15 | 1,299 | 1,324 | 1,284 | 1,289 | 103,300 |
| 2013/10/11 | 1,257 | 1,318 | 1,257 | 1,314 | 239,000 |
| 2013/10/10 | 1,208 | 1,227 | 1,200 | 1,225 | 36,000 |
| 2013/10/09 | 1,194 | 1,209 | 1,177 | 1,208 | 46,400 |
| 2013/10/08 | 1,179 | 1,182 | 1,166 | 1,178 | 50,900 |
| 2013/10/07 | 1,202 | 1,206 | 1,181 | 1,187 | 56,800 |
| 2013/10/04 | 1,207 | 1,210 | 1,193 | 1,203 | 31,000 |
| 2013/10/03 | 1,250 | 1,251 | 1,219 | 1,222 | 65,200 |
| 2013/10/02 | 1,265 | 1,267 | 1,253 | 1,258 | 78,000 |
| 2013/10/01 | 1,258 | 1,271 | 1,253 | 1,257 | 48,900 |
| 2013/09/30 | 1,257 | 1,278 | 1,250 | 1,257 | 43,800 |
| 2013/09/27 | 1,269 | 1,287 | 1,257 | 1,281 | 71,700 |
| 2013/09/26 | 1,238 | 1,270 | 1,230 | 1,269 | 57,700 |
| 2013/09/25 | 1,280 | 1,280 | 1,253 | 1,265 | 50,700 |
| 2013/09/24 | 1,285 | 1,285 | 1,273 | 1,281 | 52,900 |
| 2013/09/20 | 1,282 | 1,288 | 1,266 | 1,286 | 83,400 |
| 2013/09/19 | 1,269 | 1,276 | 1,252 | 1,274 | 35,200 |
| 2013/09/18 | 1,249 | 1,264 | 1,244 | 1,254 | 56,400 |
| 2013/09/17 | 1,228 | 1,257 | 1,228 | 1,248 | 75,700 |
| 2013/09/13 | 1,194 | 1,230 | 1,193 | 1,214 | 120,600 |
| 2013/09/12 | 1,185 | 1,197 | 1,185 | 1,193 | 61,600 |
| 2013/09/11 | 1,201 | 1,201 | 1,177 | 1,181 | 67,000 |
| 2013/09/10 | 1,169 | 1,191 | 1,169 | 1,190 | 41,500 |
| 2013/09/09 | 1,190 | 1,199 | 1,154 | 1,168 | 70,100 |
| 2013/09/06 | 1,171 | 1,177 | 1,143 | 1,151 | 60,200 |
| 2013/09/05 | 1,172 | 1,178 | 1,156 | 1,170 | 49,600 |
| 2013/09/04 | 1,150 | 1,173 | 1,141 | 1,172 | 56,100 |
| 2013/09/03 | 1,149 | 1,167 | 1,144 | 1,167 | 44,200 |
| 2013/09/02 | 1,151 | 1,166 | 1,131 | 1,139 | 29,600 |
| 2013/08/30 | 1,160 | 1,169 | 1,136 | 1,137 | 71,200 |
| 2013/08/29 | 1,161 | 1,175 | 1,151 | 1,164 | 46,900 |
| 2013/08/28 | 1,165 | 1,185 | 1,149 | 1,165 | 70,500 |
| 2013/08/27 | 1,178 | 1,208 | 1,175 | 1,194 | 91,200 |
| 2013/08/26 | 1,191 | 1,191 | 1,165 | 1,178 | 71,400 |
| 2013/08/23 | 1,192 | 1,192 | 1,175 | 1,183 | 138,900 |
| 2013/08/22 | 1,215 | 1,215 | 1,165 | 1,171 | 195,600 |
| 2013/08/21 | 1,281 | 1,281 | 1,220 | 1,226 | 130,500 |
| 2013/08/20 | 1,297 | 1,324 | 1,275 | 1,284 | 58,800 |
| 2013/08/19 | 1,285 | 1,315 | 1,277 | 1,312 | 37,600 |
| 2013/08/16 | 1,276 | 1,314 | 1,276 | 1,289 | 90,900 |
| 2013/08/15 | 1,295 | 1,306 | 1,289 | 1,299 | 102,000 |
| 2013/08/14 | 1,275 | 1,301 | 1,271 | 1,301 | 71,200 |
| 2013/08/13 | 1,228 | 1,266 | 1,224 | 1,265 | 52,000 |
| 2013/08/12 | 1,228 | 1,228 | 1,204 | 1,210 | 57,700 |
| 2013/08/09 | 1,235 | 1,240 | 1,218 | 1,227 | 65,100 |
| 2013/08/08 | 1,276 | 1,308 | 1,227 | 1,228 | 128,200 |
| 2013/08/07 | 1,283 | 1,300 | 1,255 | 1,285 | 248,400 |
| 2013/08/06 | 1,215 | 1,223 | 1,183 | 1,223 | 56,100 |
| 2013/08/05 | 1,218 | 1,221 | 1,201 | 1,214 | 58,900 |
| 2013/08/02 | 1,210 | 1,216 | 1,198 | 1,216 | 83,700 |
| 2013/08/01 | 1,157 | 1,207 | 1,157 | 1,203 | 102,700 |
| 2013/07/31 | 1,137 | 1,166 | 1,131 | 1,150 | 86,100 |
| 2013/07/30 | 1,114 | 1,143 | 1,110 | 1,140 | 84,600 |
| 2013/07/29 | 1,159 | 1,160 | 1,120 | 1,130 | 72,600 |
| 2013/07/26 | 1,200 | 1,200 | 1,152 | 1,170 | 110,100 |
| 2013/07/25 | 1,264 | 1,270 | 1,198 | 1,202 | 182,600 |
| 2013/07/24 | 1,267 | 1,267 | 1,250 | 1,264 | 34,700 |
| 2013/07/23 | 1,252 | 1,277 | 1,251 | 1,265 | 40,200 |
| 2013/07/22 | 1,282 | 1,282 | 1,250 | 1,259 | 57,800 |
| 2013/07/19 | 1,299 | 1,300 | 1,252 | 1,257 | 120,100 |
| 2013/07/18 | 1,250 | 1,299 | 1,250 | 1,296 | 118,800 |
| 2013/07/17 | 1,220 | 1,257 | 1,198 | 1,248 | 110,200 |
| 2013/07/16 | 1,217 | 1,233 | 1,198 | 1,208 | 54,000 |
| 2013/07/12 | 1,218 | 1,238 | 1,207 | 1,220 | 76,700 |
| 2013/07/11 | 1,232 | 1,232 | 1,198 | 1,217 | 82,600 |
| 2013/07/10 | 1,252 | 1,263 | 1,239 | 1,247 | 42,600 |
| 2013/07/09 | 1,246 | 1,253 | 1,226 | 1,250 | 33,100 |
| 2013/07/08 | 1,261 | 1,274 | 1,228 | 1,230 | 39,500 |
| 2013/07/05 | 1,232 | 1,258 | 1,232 | 1,245 | 36,200 |
| 2013/07/04 | 1,249 | 1,266 | 1,222 | 1,233 | 49,600 |
| 2013/07/03 | 1,234 | 1,258 | 1,223 | 1,245 | 73,700 |
| 2013/07/02 | 1,254 | 1,254 | 1,211 | 1,225 | 115,100 |
| 2013/07/01 | 1,197 | 1,235 | 1,188 | 1,231 | 206,700 |
| 2013/06/28 | 1,160 | 1,188 | 1,158 | 1,183 | 117,100 |
| 2013/06/27 | 1,124 | 1,160 | 1,109 | 1,158 | 114,600 |
| 2013/06/26 | 1,132 | 1,139 | 1,096 | 1,112 | 69,100 |
| 2013/06/25 | 1,121 | 1,147 | 1,104 | 1,119 | 145,900 |
| 2013/06/24 | 1,129 | 1,147 | 1,118 | 1,126 | 109,400 |
| 2013/06/21 | 1,101 | 1,123 | 1,075 | 1,114 | 150,100 |
| 2013/06/20 | 1,151 | 1,152 | 1,119 | 1,122 | 136,000 |
| 2013/06/19 | 1,150 | 1,161 | 1,128 | 1,158 | 214,700 |
| 2013/06/18 | 1,137 | 1,151 | 1,110 | 1,125 | 189,300 |
| 2013/06/17 | 1,127 | 1,150 | 1,122 | 1,131 | 207,600 |
| 2013/06/14 | 1,159 | 1,170 | 1,129 | 1,138 | 174,800 |
| 2013/06/13 | 1,158 | 1,158 | 1,116 | 1,123 | 234,400 |
| 2013/06/12 | 1,184 | 1,198 | 1,158 | 1,185 | 164,400 |
| 2013/06/11 | 1,227 | 1,242 | 1,186 | 1,198 | 165,700 |
| 2013/06/10 | 1,199 | 1,234 | 1,173 | 1,230 | 181,100 |
| 2013/06/07 | 1,200 | 1,214 | 1,149 | 1,153 | 246,100 |
| 2013/06/06 | 1,256 | 1,302 | 1,238 | 1,242 | 166,600 |
| 2013/06/05 | 1,294 | 1,340 | 1,266 | 1,267 | 101,500 |
| 2013/06/04 | 1,310 | 1,310 | 1,252 | 1,299 | 186,400 |
| 2013/06/03 | 1,265 | 1,314 | 1,259 | 1,271 | 125,500 |
| 2013/05/31 | 1,302 | 1,323 | 1,266 | 1,275 | 125,800 |
| 2013/05/30 | 1,301 | 1,342 | 1,275 | 1,285 | 118,700 |
| 2013/05/29 | 1,315 | 1,366 | 1,291 | 1,340 | 129,800 |
| 2013/05/28 | 1,254 | 1,314 | 1,251 | 1,286 | 168,900 |
| 2013/05/27 | 1,339 | 1,339 | 1,283 | 1,283 | 123,700 |
| 2013/05/24 | 1,355 | 1,390 | 1,309 | 1,349 | 239,200 |
| 2013/05/23 | 1,470 | 1,505 | 1,372 | 1,372 | 214,000 |
| 2013/05/22 | 1,462 | 1,470 | 1,419 | 1,440 | 107,600 |
| 2013/05/21 | 1,449 | 1,470 | 1,430 | 1,459 | 148,700 |
| 2013/05/20 | 1,455 | 1,460 | 1,435 | 1,451 | 117,600 |
| 2013/05/17 | 1,445 | 1,480 | 1,431 | 1,456 | 181,900 |
| 2013/05/16 | 1,486 | 1,490 | 1,425 | 1,441 | 180,000 |
| 2013/05/15 | 1,395 | 1,539 | 1,357 | 1,496 | 603,500 |
| 2013/05/14 | 1,408 | 1,408 | 1,344 | 1,351 | 185,200 |
| 2013/05/13 | 1,400 | 1,409 | 1,374 | 1,394 | 138,700 |
| 2013/05/10 | 1,354 | 1,381 | 1,354 | 1,370 | 149,000 |
| 2013/05/09 | 1,346 | 1,356 | 1,329 | 1,334 | 127,400 |
| 2013/05/08 | 1,310 | 1,350 | 1,306 | 1,335 | 147,300 |
| 2013/05/07 | 1,310 | 1,337 | 1,285 | 1,303 | 133,700 |
| 2013/05/02 | 1,317 | 1,327 | 1,282 | 1,284 | 150,900 |
| 2013/05/01 | 1,336 | 1,337 | 1,308 | 1,317 | 134,400 |
| 2013/04/30 | 1,298 | 1,359 | 1,288 | 1,357 | 255,300 |
| 2013/04/26 | 1,290 | 1,297 | 1,275 | 1,289 | 158,800 |
| 2013/04/25 | 1,225 | 1,299 | 1,224 | 1,293 | 246,400 |
| 2013/04/24 | 1,215 | 1,226 | 1,202 | 1,224 | 93,200 |
| 2013/04/23 | 1,186 | 1,205 | 1,179 | 1,193 | 153,800 |
| 2013/04/22 | 1,180 | 1,197 | 1,160 | 1,189 | 100,700 |
| 2013/04/19 | 1,150 | 1,164 | 1,132 | 1,158 | 117,200 |
| 2013/04/18 | 1,148 | 1,164 | 1,140 | 1,149 | 173,800 |
| 2013/04/17 | 1,112 | 1,140 | 1,112 | 1,140 | 120,000 |
| 2013/04/16 | 1,100 | 1,116 | 1,095 | 1,108 | 260,200 |
| 2013/04/15 | 1,060 | 1,112 | 1,060 | 1,107 | 236,100 |
| 2013/04/12 | 1,055 | 1,059 | 1,047 | 1,050 | 86,000 |
| 2013/04/11 | 1,054 | 1,075 | 1,054 | 1,062 | 97,600 |
| 2013/04/10 | 1,066 | 1,067 | 1,040 | 1,050 | 217,300 |
| 2013/04/09 | 1,059 | 1,075 | 1,053 | 1,063 | 158,600 |
| 2013/04/08 | 1,050 | 1,068 | 1,030 | 1,058 | 170,800 |
| 2013/04/05 | 1,049 | 1,063 | 1,023 | 1,033 | 157,900 |
| 2013/04/04 | 990 | 1,025 | 990 | 1,025 | 136,500 |
| 2013/04/03 | 983 | 1,011 | 983 | 1,008 | 116,300 |
| 2013/04/02 | 981 | 992 | 963 | 980 | 175,700 |
| 2013/04/01 | 1,000 | 1,006 | 980 | 981 | 144,100 |
| 2013/03/29 | 1,000 | 1,007 | 993 | 995 | 69,000 |
| 2013/03/28 | 1,013 | 1,019 | 998 | 1,003 | 132,200 |
| 2013/03/27 | 1,014 | 1,023 | 1,012 | 1,014 | 107,400 |
| 2013/03/26 | 1,038 | 1,038 | 1,017 | 1,021 | 156,900 |
| 2013/03/25 | 1,050 | 1,052 | 1,044 | 1,044 | 139,800 |
| 2013/03/22 | 1,040 | 1,048 | 1,034 | 1,034 | 150,300 |
| 2013/03/21 | 1,058 | 1,073 | 1,040 | 1,044 | 112,600 |
| 2013/03/19 | 1,030 | 1,058 | 1,030 | 1,040 | 94,300 |
| 2013/03/18 | 1,028 | 1,045 | 1,027 | 1,030 | 139,100 |
| 2013/03/15 | 1,031 | 1,050 | 1,031 | 1,048 | 153,500 |
| 2013/03/14 | 1,045 | 1,051 | 1,025 | 1,035 | 141,700 |
| 2013/03/13 | 1,063 | 1,063 | 1,037 | 1,046 | 132,000 |
| 2013/03/12 | 1,095 | 1,095 | 1,064 | 1,065 | 122,400 |
| 2013/03/11 | 1,077 | 1,096 | 1,075 | 1,085 | 149,700 |
| 2013/03/08 | 1,079 | 1,093 | 1,075 | 1,078 | 233,500 |
| 2013/03/07 | 1,083 | 1,086 | 1,067 | 1,084 | 126,700 |
| 2013/03/06 | 1,077 | 1,089 | 1,073 | 1,076 | 130,900 |
| 2013/03/05 | 1,110 | 1,122 | 1,066 | 1,073 | 191,500 |
| 2013/03/04 | 1,052 | 1,098 | 1,052 | 1,094 | 215,100 |
| 2013/03/01 | 1,021 | 1,051 | 1,021 | 1,051 | 179,200 |
| 2013/02/28 | 1,024 | 1,034 | 1,019 | 1,026 | 128,800 |
| 2013/02/27 | 991 | 1,020 | 991 | 1,014 | 208,100 |
| 2013/02/26 | 983 | 998 | 979 | 991 | 101,300 |
| 2013/02/25 | 994 | 1,016 | 991 | 998 | 157,500 |
| 2013/02/22 | 992 | 994 | 965 | 981 | 101,300 |
| 2013/02/21 | 980 | 996 | 980 | 992 | 141,200 |
| 2013/02/20 | 986 | 988 | 974 | 981 | 73,600 |
| 2013/02/19 | 970 | 985 | 961 | 977 | 88,100 |
| 2013/02/18 | 953 | 972 | 953 | 969 | 83,600 |
| 2013/02/15 | 954 | 963 | 938 | 953 | 125,700 |
| 2013/02/14 | 974 | 980 | 957 | 967 | 104,500 |
| 2013/02/13 | 1,001 | 1,002 | 966 | 979 | 191,900 |
| 2013/02/12 | 1,000 | 1,019 | 999 | 1,000 | 206,300 |
| 2013/02/08 | 990 | 995 | 983 | 990 | 100,100 |
| 2013/02/07 | 986 | 998 | 982 | 995 | 204,000 |
| 2013/02/06 | 988 | 999 | 975 | 989 | 319,100 |
| 2013/02/05 | 990 | 1,004 | 987 | 990 | 207,500 |
| 2013/02/04 | 998 | 1,001 | 985 | 994 | 230,600 |
| 2013/02/01 | 990 | 995 | 981 | 990 | 304,500 |
| 2013/01/31 | 975 | 980 | 961 | 971 | 130,800 |
| 2013/01/30 | 1,009 | 1,015 | 974 | 981 | 312,800 |
| 2013/01/29 | 933 | 1,025 | 932 | 1,004 | 908,500 |
| 2013/01/28 | 946 | 947 | 929 | 930 | 93,300 |
| 2013/01/25 | 947 | 952 | 931 | 937 | 150,900 |
| 2013/01/24 | 941 | 949 | 929 | 932 | 167,400 |
| 2013/01/23 | 966 | 976 | 950 | 954 | 129,100 |
| 2013/01/22 | 954 | 979 | 940 | 961 | 142,100 |
| 2013/01/21 | 950 | 961 | 945 | 953 | 135,600 |
| 2013/01/18 | 957 | 962 | 928 | 944 | 234,300 |
| 2013/01/17 | 985 | 988 | 939 | 949 | 250,300 |
| 2013/01/16 | 996 | 996 | 978 | 983 | 75,900 |
| 2013/01/15 | 1,002 | 1,002 | 987 | 995 | 137,800 |
| 2013/01/11 | 990 | 994 | 980 | 987 | 103,300 |
| 2013/01/10 | 995 | 999 | 969 | 980 | 151,600 |
| 2013/01/09 | 970 | 1,001 | 969 | 995 | 89,800 |
| 2013/01/08 | 1,003 | 1,010 | 971 | 985 | 114,200 |
| 2013/01/07 | 1,046 | 1,047 | 1,003 | 1,010 | 120,100 |
| 2013/01/04 | 1,000 | 1,038 | 998 | 1,032 | 153,600 |