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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,785 | 1,785 | 1,752 | 1,759 | 64,400 |
| 2014/12/29 | 1,794 | 1,803 | 1,772 | 1,792 | 107,400 |
| 2014/12/26 | 1,795 | 1,805 | 1,773 | 1,783 | 85,300 |
| 2014/12/25 | 1,771 | 1,829 | 1,771 | 1,795 | 144,400 |
| 2014/12/24 | 1,781 | 1,783 | 1,767 | 1,773 | 95,300 |
| 2014/12/22 | 1,790 | 1,801 | 1,770 | 1,777 | 92,900 |
| 2014/12/19 | 1,758 | 1,792 | 1,752 | 1,779 | 158,900 |
| 2014/12/18 | 1,730 | 1,766 | 1,723 | 1,744 | 179,600 |
| 2014/12/17 | 1,666 | 1,706 | 1,665 | 1,693 | 130,000 |
| 2014/12/16 | 1,675 | 1,701 | 1,666 | 1,687 | 138,400 |
| 2014/12/15 | 1,696 | 1,714 | 1,672 | 1,695 | 99,300 |
| 2014/12/12 | 1,737 | 1,764 | 1,731 | 1,731 | 130,200 |
| 2014/12/11 | 1,732 | 1,750 | 1,713 | 1,723 | 264,100 |
| 2014/12/10 | 1,765 | 1,793 | 1,750 | 1,766 | 289,000 |
| 2014/12/09 | 1,775 | 1,794 | 1,763 | 1,784 | 236,200 |
| 2014/12/08 | 1,752 | 1,797 | 1,750 | 1,782 | 265,200 |
| 2014/12/05 | 1,736 | 1,755 | 1,706 | 1,741 | 757,900 |
| 2014/12/04 | 1,700 | 1,740 | 1,680 | 1,733 | 1,067,600 |
| 2014/12/03 | 1,700 | 1,738 | 1,668 | 1,678 | 729,400 |
| 2014/12/02 | 1,626 | 1,689 | 1,620 | 1,686 | 553,700 |
| 2014/12/01 | 1,608 | 1,629 | 1,592 | 1,623 | 280,700 |
| 2014/11/28 | 1,606 | 1,619 | 1,590 | 1,608 | 265,200 |
| 2014/11/27 | 1,580 | 1,606 | 1,580 | 1,597 | 96,200 |
| 2014/11/26 | 1,573 | 1,595 | 1,570 | 1,588 | 148,800 |
| 2014/11/25 | 1,634 | 1,634 | 1,562 | 1,570 | 401,500 |
| 2014/11/21 | 1,587 | 1,654 | 1,587 | 1,634 | 582,300 |
| 2014/11/20 | 1,570 | 1,602 | 1,569 | 1,574 | 131,500 |
| 2014/11/19 | 1,585 | 1,598 | 1,570 | 1,575 | 61,000 |
| 2014/11/18 | 1,557 | 1,582 | 1,557 | 1,579 | 52,100 |
| 2014/11/17 | 1,600 | 1,619 | 1,540 | 1,546 | 86,200 |
| 2014/11/14 | 1,638 | 1,638 | 1,572 | 1,594 | 92,600 |
| 2014/11/13 | 1,569 | 1,622 | 1,569 | 1,620 | 101,000 |
| 2014/11/12 | 1,619 | 1,625 | 1,558 | 1,561 | 135,700 |
| 2014/11/11 | 1,624 | 1,624 | 1,588 | 1,605 | 94,500 |
| 2014/11/10 | 1,562 | 1,648 | 1,562 | 1,622 | 177,400 |
| 2014/11/07 | 1,588 | 1,599 | 1,570 | 1,578 | 108,200 |
| 2014/11/06 | 1,630 | 1,638 | 1,586 | 1,588 | 76,600 |
| 2014/11/05 | 1,641 | 1,644 | 1,624 | 1,629 | 160,100 |
| 2014/11/04 | 1,620 | 1,658 | 1,593 | 1,618 | 261,400 |
| 2014/10/31 | 1,522 | 1,567 | 1,506 | 1,560 | 215,900 |
| 2014/10/30 | 1,458 | 1,527 | 1,458 | 1,507 | 282,000 |
| 2014/10/29 | 1,415 | 1,467 | 1,415 | 1,458 | 135,100 |
| 2014/10/28 | 1,426 | 1,426 | 1,404 | 1,410 | 91,900 |
| 2014/10/27 | 1,421 | 1,432 | 1,412 | 1,426 | 98,900 |
| 2014/10/24 | 1,435 | 1,439 | 1,399 | 1,407 | 168,000 |
| 2014/10/23 | 1,431 | 1,433 | 1,398 | 1,407 | 177,700 |
| 2014/10/22 | 1,445 | 1,456 | 1,422 | 1,451 | 126,100 |
| 2014/10/21 | 1,460 | 1,463 | 1,408 | 1,414 | 121,100 |
| 2014/10/20 | 1,427 | 1,474 | 1,425 | 1,463 | 144,300 |
| 2014/10/17 | 1,431 | 1,446 | 1,394 | 1,397 | 121,000 |
| 2014/10/16 | 1,463 | 1,463 | 1,424 | 1,430 | 139,500 |
| 2014/10/15 | 1,506 | 1,525 | 1,499 | 1,509 | 128,800 |
| 2014/10/14 | 1,530 | 1,538 | 1,492 | 1,493 | 119,800 |
| 2014/10/10 | 1,536 | 1,580 | 1,533 | 1,577 | 199,800 |
| 2014/10/09 | 1,600 | 1,608 | 1,555 | 1,558 | 144,000 |
| 2014/10/08 | 1,555 | 1,605 | 1,555 | 1,598 | 178,400 |
| 2014/10/07 | 1,600 | 1,606 | 1,579 | 1,579 | 75,300 |
| 2014/10/06 | 1,589 | 1,609 | 1,581 | 1,598 | 77,100 |
| 2014/10/03 | 1,565 | 1,589 | 1,557 | 1,561 | 103,100 |
| 2014/10/02 | 1,620 | 1,620 | 1,564 | 1,569 | 153,600 |
| 2014/10/01 | 1,656 | 1,656 | 1,622 | 1,623 | 89,500 |
| 2014/09/30 | 1,680 | 1,686 | 1,645 | 1,648 | 132,000 |
| 2014/09/29 | 1,717 | 1,717 | 1,684 | 1,689 | 74,200 |
| 2014/09/26 | 1,700 | 1,722 | 1,700 | 1,711 | 97,700 |
| 2014/09/25 | 1,698 | 1,722 | 1,690 | 1,722 | 150,800 |
| 2014/09/24 | 1,690 | 1,690 | 1,651 | 1,658 | 206,000 |
| 2014/09/22 | 1,721 | 1,732 | 1,691 | 1,699 | 83,300 |
| 2014/09/19 | 1,707 | 1,732 | 1,700 | 1,713 | 233,200 |
| 2014/09/18 | 1,704 | 1,712 | 1,693 | 1,709 | 81,600 |
| 2014/09/17 | 1,734 | 1,747 | 1,700 | 1,704 | 97,800 |
| 2014/09/16 | 1,700 | 1,735 | 1,690 | 1,723 | 195,900 |
| 2014/09/12 | 1,707 | 1,713 | 1,684 | 1,692 | 123,500 |
| 2014/09/11 | 1,716 | 1,720 | 1,687 | 1,701 | 115,700 |
| 2014/09/10 | 1,688 | 1,703 | 1,682 | 1,700 | 65,300 |
| 2014/09/09 | 1,725 | 1,732 | 1,690 | 1,696 | 119,800 |
| 2014/09/08 | 1,698 | 1,719 | 1,680 | 1,715 | 147,800 |
| 2014/09/05 | 1,688 | 1,699 | 1,661 | 1,679 | 125,300 |
| 2014/09/04 | 1,640 | 1,684 | 1,637 | 1,682 | 153,600 |
| 2014/09/03 | 1,636 | 1,644 | 1,627 | 1,633 | 145,600 |
| 2014/09/02 | 1,619 | 1,637 | 1,600 | 1,630 | 87,400 |
| 2014/09/01 | 1,606 | 1,639 | 1,579 | 1,620 | 102,800 |
| 2014/08/29 | 1,617 | 1,620 | 1,592 | 1,602 | 99,000 |
| 2014/08/28 | 1,612 | 1,624 | 1,602 | 1,617 | 87,900 |
| 2014/08/27 | 1,636 | 1,669 | 1,600 | 1,621 | 70,600 |
| 2014/08/26 | 1,677 | 1,677 | 1,641 | 1,644 | 84,400 |
| 2014/08/25 | 1,650 | 1,673 | 1,625 | 1,670 | 92,000 |
| 2014/08/22 | 1,670 | 1,670 | 1,629 | 1,640 | 163,700 |
| 2014/08/21 | 1,626 | 1,670 | 1,613 | 1,656 | 221,000 |
| 2014/08/20 | 1,591 | 1,614 | 1,586 | 1,594 | 83,900 |
| 2014/08/19 | 1,613 | 1,625 | 1,571 | 1,584 | 76,000 |
| 2014/08/18 | 1,579 | 1,602 | 1,566 | 1,588 | 77,100 |
| 2014/08/15 | 1,572 | 1,589 | 1,572 | 1,581 | 66,200 |
| 2014/08/14 | 1,562 | 1,578 | 1,550 | 1,567 | 57,300 |
| 2014/08/13 | 1,538 | 1,554 | 1,520 | 1,550 | 57,100 |
| 2014/08/12 | 1,539 | 1,561 | 1,534 | 1,541 | 95,100 |
| 2014/08/11 | 1,559 | 1,564 | 1,521 | 1,541 | 79,300 |
| 2014/08/08 | 1,550 | 1,575 | 1,514 | 1,519 | 125,000 |
| 2014/08/07 | 1,572 | 1,578 | 1,535 | 1,568 | 115,000 |
| 2014/08/06 | 1,610 | 1,613 | 1,569 | 1,572 | 98,400 |
| 2014/08/05 | 1,634 | 1,637 | 1,609 | 1,610 | 97,700 |
| 2014/08/04 | 1,635 | 1,647 | 1,621 | 1,627 | 79,700 |
| 2014/08/01 | 1,680 | 1,682 | 1,633 | 1,640 | 137,100 |
| 2014/07/31 | 1,730 | 1,748 | 1,690 | 1,698 | 168,400 |
| 2014/07/30 | 1,711 | 1,738 | 1,711 | 1,732 | 73,100 |
| 2014/07/29 | 1,720 | 1,728 | 1,700 | 1,714 | 101,500 |
| 2014/07/28 | 1,699 | 1,729 | 1,683 | 1,720 | 94,700 |
| 2014/07/25 | 1,687 | 1,706 | 1,676 | 1,699 | 60,900 |
| 2014/07/24 | 1,700 | 1,707 | 1,677 | 1,686 | 68,600 |
| 2014/07/23 | 1,702 | 1,711 | 1,683 | 1,700 | 75,500 |
| 2014/07/22 | 1,683 | 1,698 | 1,669 | 1,687 | 47,500 |
| 2014/07/18 | 1,685 | 1,688 | 1,654 | 1,668 | 81,800 |
| 2014/07/17 | 1,694 | 1,704 | 1,683 | 1,702 | 66,600 |
| 2014/07/16 | 1,670 | 1,703 | 1,670 | 1,688 | 65,400 |
| 2014/07/15 | 1,689 | 1,698 | 1,667 | 1,669 | 100,700 |
| 2014/07/14 | 1,687 | 1,700 | 1,674 | 1,679 | 75,000 |
| 2014/07/11 | 1,675 | 1,694 | 1,658 | 1,688 | 75,800 |
| 2014/07/10 | 1,703 | 1,712 | 1,683 | 1,683 | 76,300 |
| 2014/07/09 | 1,700 | 1,720 | 1,689 | 1,697 | 64,400 |
| 2014/07/08 | 1,723 | 1,738 | 1,701 | 1,722 | 86,000 |
| 2014/07/07 | 1,731 | 1,748 | 1,718 | 1,724 | 89,000 |
| 2014/07/04 | 1,739 | 1,760 | 1,715 | 1,726 | 74,000 |
| 2014/07/03 | 1,711 | 1,728 | 1,674 | 1,721 | 130,900 |
| 2014/07/02 | 1,718 | 1,733 | 1,704 | 1,717 | 97,600 |
| 2014/07/01 | 1,725 | 1,745 | 1,694 | 1,718 | 143,800 |
| 2014/06/30 | 1,701 | 1,738 | 1,690 | 1,735 | 59,400 |
| 2014/06/27 | 1,725 | 1,725 | 1,678 | 1,703 | 100,200 |
| 2014/06/26 | 1,732 | 1,750 | 1,719 | 1,725 | 84,200 |
| 2014/06/25 | 1,748 | 1,794 | 1,723 | 1,725 | 171,600 |
| 2014/06/24 | 1,725 | 1,755 | 1,702 | 1,737 | 106,000 |
| 2014/06/23 | 1,741 | 1,750 | 1,728 | 1,736 | 54,200 |
| 2014/06/20 | 1,741 | 1,750 | 1,710 | 1,729 | 135,300 |
| 2014/06/19 | 1,764 | 1,778 | 1,739 | 1,765 | 97,800 |
| 2014/06/18 | 1,711 | 1,764 | 1,711 | 1,755 | 140,700 |
| 2014/06/17 | 1,693 | 1,727 | 1,693 | 1,720 | 120,600 |
| 2014/06/16 | 1,709 | 1,718 | 1,686 | 1,705 | 41,700 |
| 2014/06/13 | 1,705 | 1,721 | 1,682 | 1,716 | 107,900 |
| 2014/06/12 | 1,737 | 1,737 | 1,668 | 1,705 | 119,700 |
| 2014/06/11 | 1,677 | 1,740 | 1,677 | 1,738 | 272,900 |
| 2014/06/10 | 1,689 | 1,689 | 1,655 | 1,657 | 121,500 |
| 2014/06/09 | 1,719 | 1,727 | 1,655 | 1,685 | 163,800 |
| 2014/06/06 | 1,689 | 1,735 | 1,677 | 1,680 | 195,900 |
| 2014/06/05 | 1,696 | 1,700 | 1,640 | 1,664 | 166,600 |
| 2014/06/04 | 1,623 | 1,657 | 1,612 | 1,656 | 182,500 |
| 2014/06/03 | 1,561 | 1,632 | 1,561 | 1,623 | 225,500 |
| 2014/06/02 | 1,533 | 1,548 | 1,516 | 1,539 | 164,100 |
| 2014/05/30 | 1,524 | 1,534 | 1,504 | 1,505 | 115,200 |
| 2014/05/29 | 1,522 | 1,551 | 1,510 | 1,533 | 96,800 |
| 2014/05/28 | 1,569 | 1,578 | 1,532 | 1,534 | 106,600 |
| 2014/05/27 | 1,566 | 1,590 | 1,561 | 1,569 | 108,600 |
| 2014/05/26 | 1,525 | 1,560 | 1,520 | 1,559 | 107,500 |
| 2014/05/23 | 1,527 | 1,534 | 1,492 | 1,505 | 178,300 |
| 2014/05/22 | 1,537 | 1,549 | 1,520 | 1,528 | 136,000 |
| 2014/05/21 | 1,431 | 1,480 | 1,428 | 1,477 | 77,400 |
| 2014/05/20 | 1,479 | 1,480 | 1,442 | 1,443 | 119,400 |
| 2014/05/19 | 1,505 | 1,507 | 1,469 | 1,476 | 89,700 |
| 2014/05/16 | 1,582 | 1,582 | 1,494 | 1,501 | 152,600 |
| 2014/05/15 | 1,501 | 1,618 | 1,470 | 1,612 | 286,900 |
| 2014/05/14 | 1,553 | 1,575 | 1,540 | 1,567 | 64,500 |
| 2014/05/13 | 1,550 | 1,580 | 1,541 | 1,553 | 79,900 |
| 2014/05/12 | 1,583 | 1,583 | 1,530 | 1,530 | 69,200 |
| 2014/05/09 | 1,564 | 1,602 | 1,564 | 1,587 | 58,600 |
| 2014/05/08 | 1,578 | 1,624 | 1,565 | 1,583 | 109,300 |
| 2014/05/07 | 1,630 | 1,630 | 1,576 | 1,577 | 135,200 |
| 2014/05/02 | 1,618 | 1,647 | 1,618 | 1,634 | 75,600 |
| 2014/05/01 | 1,608 | 1,653 | 1,608 | 1,637 | 100,500 |
| 2014/04/30 | 1,610 | 1,649 | 1,592 | 1,604 | 138,400 |
| 2014/04/28 | 1,607 | 1,670 | 1,587 | 1,608 | 104,100 |
| 2014/04/25 | 1,635 | 1,665 | 1,627 | 1,639 | 94,700 |
| 2014/04/24 | 1,666 | 1,670 | 1,639 | 1,658 | 69,000 |
| 2014/04/23 | 1,628 | 1,655 | 1,628 | 1,650 | 77,000 |
| 2014/04/22 | 1,674 | 1,677 | 1,622 | 1,625 | 84,300 |
| 2014/04/21 | 1,663 | 1,670 | 1,643 | 1,652 | 54,600 |
| 2014/04/18 | 1,675 | 1,687 | 1,653 | 1,665 | 124,400 |
| 2014/04/17 | 1,658 | 1,670 | 1,642 | 1,651 | 84,100 |
| 2014/04/16 | 1,642 | 1,665 | 1,637 | 1,662 | 114,600 |
| 2014/04/15 | 1,635 | 1,667 | 1,627 | 1,643 | 133,200 |
| 2014/04/14 | 1,605 | 1,633 | 1,600 | 1,613 | 108,100 |
| 2014/04/11 | 1,600 | 1,626 | 1,592 | 1,605 | 192,000 |
| 2014/04/10 | 1,635 | 1,660 | 1,620 | 1,632 | 171,600 |
| 2014/04/09 | 1,602 | 1,618 | 1,589 | 1,611 | 186,100 |
| 2014/04/08 | 1,666 | 1,678 | 1,636 | 1,637 | 126,200 |
| 2014/04/07 | 1,676 | 1,699 | 1,666 | 1,680 | 106,800 |
| 2014/04/04 | 1,696 | 1,710 | 1,679 | 1,707 | 194,000 |
| 2014/04/03 | 1,715 | 1,722 | 1,695 | 1,698 | 372,700 |
| 2014/04/02 | 1,761 | 1,775 | 1,704 | 1,709 | 350,800 |
| 2014/04/01 | 1,800 | 1,816 | 1,749 | 1,760 | 254,800 |
| 2014/03/31 | 1,791 | 1,833 | 1,742 | 1,780 | 323,600 |
| 2014/03/28 | 1,755 | 1,773 | 1,741 | 1,751 | 257,200 |
| 2014/03/27 | 1,747 | 1,749 | 1,716 | 1,742 | 301,200 |
| 2014/03/26 | 1,749 | 1,788 | 1,725 | 1,750 | 312,600 |
| 2014/03/25 | 1,770 | 1,794 | 1,722 | 1,725 | 420,100 |
| 2014/03/24 | 1,723 | 1,813 | 1,713 | 1,776 | 597,300 |
| 2014/03/20 | 1,723 | 1,734 | 1,669 | 1,672 | 201,000 |
| 2014/03/19 | 1,730 | 1,736 | 1,688 | 1,700 | 127,500 |
| 2014/03/18 | 1,690 | 1,750 | 1,690 | 1,720 | 232,100 |
| 2014/03/17 | 1,715 | 1,720 | 1,654 | 1,680 | 302,600 |
| 2014/03/14 | 1,725 | 1,740 | 1,703 | 1,729 | 460,700 |
| 2014/03/13 | 1,729 | 1,787 | 1,712 | 1,731 | 435,700 |
| 2014/03/12 | 1,706 | 1,744 | 1,692 | 1,726 | 395,700 |
| 2014/03/11 | 1,738 | 1,761 | 1,708 | 1,740 | 433,900 |
| 2014/03/10 | 1,674 | 1,704 | 1,660 | 1,689 | 256,700 |
| 2014/03/07 | 1,740 | 1,828 | 1,683 | 1,704 | 721,500 |
| 2014/03/06 | 1,750 | 1,790 | 1,730 | 1,749 | 419,200 |
| 2014/03/05 | 1,709 | 1,810 | 1,702 | 1,764 | 1,260,300 |
| 2014/03/04 | 1,623 | 1,669 | 1,606 | 1,652 | 534,100 |
| 2014/03/03 | 1,568 | 1,661 | 1,555 | 1,656 | 669,800 |
| 2014/02/28 | 1,602 | 1,900 | 1,581 | 1,616 | 2,338,900 |
| 2014/02/27 | 1,629 | 1,650 | 1,576 | 1,624 | 1,441,100 |
| 2014/02/26 | 1,419 | 1,723 | 1,395 | 1,680 | 3,002,400 |
| 2014/02/25 | 1,330 | 1,476 | 1,330 | 1,423 | 877,700 |
| 2014/02/24 | 1,300 | 1,309 | 1,261 | 1,273 | 55,600 |
| 2014/02/21 | 1,263 | 1,303 | 1,263 | 1,300 | 73,200 |
| 2014/02/20 | 1,282 | 1,295 | 1,249 | 1,251 | 52,800 |
| 2014/02/19 | 1,291 | 1,298 | 1,275 | 1,283 | 30,900 |
| 2014/02/18 | 1,275 | 1,303 | 1,257 | 1,299 | 86,600 |
| 2014/02/17 | 1,243 | 1,267 | 1,219 | 1,265 | 60,400 |
| 2014/02/14 | 1,278 | 1,285 | 1,224 | 1,243 | 80,000 |
| 2014/02/13 | 1,302 | 1,325 | 1,279 | 1,285 | 52,400 |
| 2014/02/12 | 1,310 | 1,318 | 1,287 | 1,299 | 87,200 |
| 2014/02/10 | 1,305 | 1,329 | 1,273 | 1,291 | 68,900 |
| 2014/02/07 | 1,338 | 1,342 | 1,263 | 1,288 | 117,100 |
| 2014/02/06 | 1,288 | 1,357 | 1,288 | 1,318 | 223,800 |
| 2014/02/05 | 1,203 | 1,230 | 1,196 | 1,228 | 148,400 |
| 2014/02/04 | 1,228 | 1,234 | 1,196 | 1,196 | 151,200 |
| 2014/02/03 | 1,281 | 1,311 | 1,266 | 1,267 | 105,000 |
| 2014/01/31 | 1,301 | 1,313 | 1,267 | 1,281 | 104,300 |
| 2014/01/30 | 1,318 | 1,327 | 1,290 | 1,299 | 91,600 |
| 2014/01/29 | 1,329 | 1,349 | 1,323 | 1,345 | 46,300 |
| 2014/01/28 | 1,324 | 1,348 | 1,315 | 1,315 | 88,600 |
| 2014/01/27 | 1,350 | 1,356 | 1,318 | 1,319 | 114,900 |
| 2014/01/24 | 1,398 | 1,414 | 1,381 | 1,387 | 89,800 |
| 2014/01/23 | 1,416 | 1,438 | 1,402 | 1,411 | 56,600 |
| 2014/01/22 | 1,406 | 1,423 | 1,402 | 1,415 | 64,900 |
| 2014/01/21 | 1,413 | 1,424 | 1,407 | 1,410 | 49,000 |
| 2014/01/20 | 1,423 | 1,431 | 1,414 | 1,419 | 51,400 |
| 2014/01/17 | 1,415 | 1,437 | 1,408 | 1,428 | 114,300 |
| 2014/01/16 | 1,458 | 1,458 | 1,413 | 1,416 | 138,200 |
| 2014/01/15 | 1,441 | 1,449 | 1,423 | 1,440 | 90,500 |
| 2014/01/14 | 1,435 | 1,440 | 1,412 | 1,419 | 105,100 |
| 2014/01/10 | 1,408 | 1,450 | 1,398 | 1,450 | 128,800 |
| 2014/01/09 | 1,411 | 1,420 | 1,392 | 1,420 | 101,800 |
| 2014/01/08 | 1,400 | 1,420 | 1,393 | 1,420 | 94,000 |
| 2014/01/07 | 1,384 | 1,394 | 1,375 | 1,387 | 88,000 |
| 2014/01/06 | 1,372 | 1,389 | 1,370 | 1,378 | 103,600 |