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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,958 | 1,965 | 1,945 | 1,962 | 82,600 |
| 2016/12/29 | 1,995 | 1,995 | 1,964 | 1,976 | 89,700 |
| 2016/12/28 | 1,971 | 2,017 | 1,967 | 2,005 | 101,300 |
| 2016/12/27 | 1,960 | 1,979 | 1,952 | 1,974 | 50,700 |
| 2016/12/26 | 1,957 | 1,975 | 1,957 | 1,967 | 43,600 |
| 2016/12/22 | 1,945 | 1,961 | 1,936 | 1,954 | 52,600 |
| 2016/12/21 | 1,965 | 1,970 | 1,939 | 1,945 | 83,500 |
| 2016/12/20 | 1,949 | 1,964 | 1,937 | 1,962 | 62,200 |
| 2016/12/19 | 1,960 | 1,960 | 1,944 | 1,956 | 63,600 |
| 2016/12/16 | 1,975 | 1,975 | 1,956 | 1,961 | 99,800 |
| 2016/12/15 | 1,945 | 1,963 | 1,945 | 1,954 | 116,800 |
| 2016/12/14 | 1,943 | 1,956 | 1,921 | 1,943 | 116,300 |
| 2016/12/13 | 1,903 | 1,940 | 1,895 | 1,939 | 131,700 |
| 2016/12/12 | 1,888 | 1,910 | 1,873 | 1,899 | 140,900 |
| 2016/12/09 | 1,840 | 1,865 | 1,840 | 1,864 | 135,800 |
| 2016/12/08 | 1,845 | 1,870 | 1,841 | 1,852 | 81,800 |
| 2016/12/07 | 1,815 | 1,839 | 1,810 | 1,835 | 85,500 |
| 2016/12/06 | 1,820 | 1,832 | 1,810 | 1,815 | 83,000 |
| 2016/12/05 | 1,802 | 1,815 | 1,793 | 1,807 | 62,000 |
| 2016/12/02 | 1,829 | 1,834 | 1,805 | 1,810 | 93,700 |
| 2016/12/01 | 1,813 | 1,850 | 1,805 | 1,829 | 174,000 |
| 2016/11/30 | 1,803 | 1,808 | 1,781 | 1,782 | 80,900 |
| 2016/11/29 | 1,803 | 1,821 | 1,792 | 1,801 | 132,100 |
| 2016/11/28 | 1,807 | 1,824 | 1,797 | 1,819 | 98,400 |
| 2016/11/25 | 1,790 | 1,818 | 1,789 | 1,808 | 110,700 |
| 2016/11/24 | 1,792 | 1,793 | 1,775 | 1,780 | 52,600 |
| 2016/11/22 | 1,780 | 1,805 | 1,761 | 1,766 | 162,700 |
| 2016/11/21 | 1,780 | 1,786 | 1,764 | 1,773 | 103,900 |
| 2016/11/18 | 1,734 | 1,777 | 1,733 | 1,774 | 193,700 |
| 2016/11/17 | 1,711 | 1,719 | 1,698 | 1,717 | 97,900 |
| 2016/11/16 | 1,700 | 1,731 | 1,700 | 1,726 | 162,100 |
| 2016/11/15 | 1,679 | 1,699 | 1,659 | 1,679 | 197,800 |
| 2016/11/14 | 1,658 | 1,686 | 1,620 | 1,647 | 262,600 |
| 2016/11/11 | 1,690 | 1,696 | 1,649 | 1,658 | 437,700 |
| 2016/11/10 | 1,700 | 1,746 | 1,695 | 1,730 | 168,100 |
| 2016/11/09 | 1,751 | 1,768 | 1,660 | 1,672 | 172,600 |
| 2016/11/08 | 1,760 | 1,766 | 1,745 | 1,752 | 83,400 |
| 2016/11/07 | 1,735 | 1,750 | 1,731 | 1,746 | 108,900 |
| 2016/11/04 | 1,700 | 1,724 | 1,692 | 1,719 | 133,400 |
| 2016/11/02 | 1,712 | 1,717 | 1,702 | 1,711 | 75,900 |
| 2016/11/01 | 1,716 | 1,725 | 1,702 | 1,725 | 80,000 |
| 2016/10/31 | 1,715 | 1,716 | 1,706 | 1,716 | 66,000 |
| 2016/10/28 | 1,702 | 1,715 | 1,693 | 1,711 | 96,100 |
| 2016/10/27 | 1,718 | 1,718 | 1,690 | 1,701 | 66,200 |
| 2016/10/26 | 1,717 | 1,730 | 1,699 | 1,711 | 100,500 |
| 2016/10/25 | 1,695 | 1,705 | 1,690 | 1,702 | 76,600 |
| 2016/10/24 | 1,680 | 1,695 | 1,668 | 1,682 | 105,900 |
| 2016/10/21 | 1,681 | 1,685 | 1,674 | 1,676 | 63,900 |
| 2016/10/20 | 1,681 | 1,687 | 1,671 | 1,681 | 74,100 |
| 2016/10/19 | 1,689 | 1,689 | 1,675 | 1,680 | 65,700 |
| 2016/10/18 | 1,675 | 1,680 | 1,667 | 1,680 | 55,000 |
| 2016/10/17 | 1,666 | 1,679 | 1,661 | 1,677 | 69,100 |
| 2016/10/14 | 1,663 | 1,674 | 1,652 | 1,660 | 87,200 |
| 2016/10/13 | 1,669 | 1,679 | 1,657 | 1,678 | 80,700 |
| 2016/10/12 | 1,667 | 1,681 | 1,659 | 1,663 | 77,500 |
| 2016/10/11 | 1,680 | 1,690 | 1,675 | 1,684 | 52,100 |
| 2016/10/07 | 1,677 | 1,687 | 1,667 | 1,680 | 53,800 |
| 2016/10/06 | 1,682 | 1,703 | 1,666 | 1,673 | 104,600 |
| 2016/10/05 | 1,655 | 1,674 | 1,645 | 1,673 | 152,600 |
| 2016/10/04 | 1,653 | 1,656 | 1,641 | 1,655 | 156,200 |
| 2016/10/03 | 1,645 | 1,658 | 1,636 | 1,646 | 145,100 |
| 2016/09/30 | 1,646 | 1,651 | 1,621 | 1,640 | 130,500 |
| 2016/09/29 | 1,680 | 1,682 | 1,663 | 1,669 | 126,300 |
| 2016/09/28 | 1,654 | 1,680 | 1,651 | 1,666 | 133,000 |
| 2016/09/27 | 1,635 | 1,690 | 1,625 | 1,684 | 162,200 |
| 2016/09/26 | 1,652 | 1,659 | 1,645 | 1,648 | 101,400 |
| 2016/09/23 | 1,648 | 1,654 | 1,625 | 1,651 | 109,400 |
| 2016/09/21 | 1,622 | 1,649 | 1,607 | 1,649 | 137,400 |
| 2016/09/20 | 1,622 | 1,642 | 1,619 | 1,622 | 69,900 |
| 2016/09/16 | 1,607 | 1,629 | 1,605 | 1,622 | 71,700 |
| 2016/09/15 | 1,614 | 1,614 | 1,575 | 1,593 | 136,300 |
| 2016/09/14 | 1,636 | 1,636 | 1,614 | 1,619 | 120,000 |
| 2016/09/13 | 1,666 | 1,669 | 1,650 | 1,652 | 87,300 |
| 2016/09/12 | 1,639 | 1,672 | 1,627 | 1,656 | 208,700 |
| 2016/09/09 | 1,652 | 1,660 | 1,650 | 1,656 | 94,300 |
| 2016/09/08 | 1,645 | 1,669 | 1,631 | 1,643 | 209,100 |
| 2016/09/07 | 1,578 | 1,647 | 1,575 | 1,642 | 295,600 |
| 2016/09/06 | 1,585 | 1,588 | 1,570 | 1,578 | 183,300 |
| 2016/09/05 | 1,569 | 1,596 | 1,567 | 1,579 | 193,900 |
| 2016/09/02 | 1,566 | 1,569 | 1,543 | 1,547 | 146,800 |
| 2016/09/01 | 1,560 | 1,564 | 1,546 | 1,562 | 130,000 |
| 2016/08/31 | 1,569 | 1,570 | 1,538 | 1,551 | 252,900 |
| 2016/08/30 | 1,570 | 1,577 | 1,546 | 1,553 | 169,500 |
| 2016/08/29 | 1,560 | 1,581 | 1,549 | 1,573 | 131,500 |
| 2016/08/26 | 1,580 | 1,580 | 1,530 | 1,538 | 228,300 |
| 2016/08/25 | 1,587 | 1,605 | 1,586 | 1,597 | 78,800 |
| 2016/08/24 | 1,593 | 1,607 | 1,578 | 1,582 | 58,200 |
| 2016/08/23 | 1,596 | 1,598 | 1,569 | 1,580 | 74,800 |
| 2016/08/22 | 1,590 | 1,610 | 1,589 | 1,601 | 53,400 |
| 2016/08/19 | 1,555 | 1,596 | 1,555 | 1,586 | 75,900 |
| 2016/08/18 | 1,564 | 1,585 | 1,550 | 1,556 | 134,800 |
| 2016/08/17 | 1,570 | 1,580 | 1,562 | 1,577 | 108,100 |
| 2016/08/16 | 1,598 | 1,637 | 1,580 | 1,580 | 187,200 |
| 2016/08/15 | 1,604 | 1,608 | 1,583 | 1,594 | 106,700 |
| 2016/08/12 | 1,607 | 1,612 | 1,582 | 1,590 | 214,000 |
| 2016/08/10 | 1,581 | 1,598 | 1,566 | 1,592 | 362,200 |
| 2016/08/09 | 1,581 | 1,588 | 1,547 | 1,574 | 399,400 |
| 2016/08/08 | 1,720 | 1,732 | 1,541 | 1,580 | 625,000 |
| 2016/08/05 | 1,826 | 1,851 | 1,814 | 1,818 | 116,500 |
| 2016/08/04 | 1,825 | 1,852 | 1,816 | 1,849 | 87,400 |
| 2016/08/03 | 1,814 | 1,821 | 1,782 | 1,808 | 114,500 |
| 2016/08/02 | 1,850 | 1,857 | 1,821 | 1,825 | 132,900 |
| 2016/08/01 | 1,915 | 1,915 | 1,860 | 1,868 | 126,200 |
| 2016/07/29 | 1,909 | 1,922 | 1,844 | 1,918 | 154,200 |
| 2016/07/28 | 1,937 | 1,949 | 1,912 | 1,915 | 71,100 |
| 2016/07/27 | 1,915 | 1,973 | 1,898 | 1,950 | 127,200 |
| 2016/07/26 | 1,907 | 1,938 | 1,867 | 1,875 | 61,700 |
| 2016/07/25 | 1,940 | 1,956 | 1,907 | 1,912 | 109,600 |
| 2016/07/22 | 1,893 | 1,941 | 1,887 | 1,930 | 113,900 |
| 2016/07/21 | 1,921 | 1,925 | 1,901 | 1,911 | 89,400 |
| 2016/07/20 | 1,900 | 1,900 | 1,866 | 1,881 | 91,000 |
| 2016/07/19 | 1,881 | 1,912 | 1,881 | 1,905 | 216,900 |
| 2016/07/15 | 1,895 | 1,910 | 1,854 | 1,861 | 163,200 |
| 2016/07/14 | 1,952 | 1,952 | 1,882 | 1,897 | 198,700 |
| 2016/07/13 | 2,020 | 2,025 | 1,946 | 1,952 | 74,300 |
| 2016/07/12 | 1,980 | 1,997 | 1,947 | 1,955 | 93,300 |
| 2016/07/11 | 1,870 | 1,929 | 1,870 | 1,917 | 77,300 |
| 2016/07/08 | 1,875 | 1,891 | 1,819 | 1,819 | 101,000 |
| 2016/07/07 | 1,890 | 1,918 | 1,868 | 1,877 | 101,600 |
| 2016/07/06 | 1,893 | 1,899 | 1,861 | 1,893 | 75,700 |
| 2016/07/05 | 1,946 | 1,946 | 1,910 | 1,928 | 72,800 |
| 2016/07/04 | 1,947 | 1,962 | 1,914 | 1,955 | 68,200 |
| 2016/07/01 | 1,954 | 1,971 | 1,932 | 1,958 | 51,200 |
| 2016/06/30 | 1,955 | 1,969 | 1,937 | 1,940 | 65,100 |
| 2016/06/29 | 1,925 | 1,945 | 1,888 | 1,921 | 103,500 |
| 2016/06/28 | 1,860 | 1,907 | 1,830 | 1,894 | 96,100 |
| 2016/06/27 | 1,898 | 1,925 | 1,859 | 1,890 | 79,100 |
| 2016/06/24 | 2,015 | 2,022 | 1,860 | 1,870 | 170,500 |
| 2016/06/23 | 1,962 | 1,992 | 1,942 | 1,991 | 69,300 |
| 2016/06/22 | 1,973 | 1,977 | 1,938 | 1,975 | 84,000 |
| 2016/06/21 | 1,962 | 1,991 | 1,932 | 1,984 | 101,200 |
| 2016/06/20 | 1,961 | 2,009 | 1,960 | 1,978 | 83,600 |
| 2016/06/17 | 1,918 | 1,939 | 1,904 | 1,922 | 126,500 |
| 2016/06/16 | 1,955 | 1,960 | 1,903 | 1,917 | 127,100 |
| 2016/06/15 | 1,920 | 1,973 | 1,917 | 1,961 | 67,400 |
| 2016/06/14 | 1,949 | 1,962 | 1,909 | 1,922 | 73,200 |
| 2016/06/13 | 1,973 | 1,980 | 1,959 | 1,961 | 108,900 |
| 2016/06/10 | 2,002 | 2,017 | 1,987 | 2,013 | 131,500 |
| 2016/06/09 | 2,029 | 2,042 | 2,004 | 2,016 | 92,100 |
| 2016/06/08 | 1,989 | 2,040 | 1,972 | 2,040 | 134,400 |
| 2016/06/07 | 2,009 | 2,009 | 1,966 | 1,989 | 109,200 |
| 2016/06/06 | 1,954 | 2,002 | 1,942 | 1,999 | 219,000 |
| 2016/06/03 | 1,960 | 1,992 | 1,960 | 1,970 | 85,400 |
| 2016/06/02 | 1,990 | 2,001 | 1,963 | 1,968 | 100,700 |
| 2016/06/01 | 2,000 | 2,035 | 1,993 | 2,003 | 98,500 |
| 2016/05/31 | 2,022 | 2,035 | 2,006 | 2,019 | 133,600 |
| 2016/05/30 | 2,000 | 2,119 | 1,992 | 2,024 | 440,900 |
| 2016/05/27 | 2,017 | 2,017 | 1,982 | 1,991 | 137,300 |
| 2016/05/26 | 2,089 | 2,089 | 2,012 | 2,017 | 150,500 |
| 2016/05/25 | 2,100 | 2,105 | 2,060 | 2,073 | 288,300 |
| 2016/05/24 | 2,030 | 2,084 | 2,007 | 2,069 | 275,600 |
| 2016/05/23 | 1,996 | 2,042 | 1,948 | 2,039 | 330,000 |
| 2016/05/20 | 1,993 | 2,094 | 1,992 | 2,015 | 425,800 |
| 2016/05/19 | 1,950 | 2,029 | 1,950 | 2,006 | 346,900 |
| 2016/05/18 | 1,925 | 1,975 | 1,906 | 1,963 | 457,700 |
| 2016/05/17 | 1,885 | 1,977 | 1,876 | 1,925 | 710,100 |
| 2016/05/16 | 1,781 | 1,909 | 1,727 | 1,858 | 743,800 |
| 2016/05/13 | 1,659 | 1,672 | 1,612 | 1,621 | 68,700 |
| 2016/05/12 | 1,632 | 1,661 | 1,625 | 1,659 | 68,400 |
| 2016/05/11 | 1,674 | 1,693 | 1,652 | 1,658 | 54,200 |
| 2016/05/10 | 1,603 | 1,653 | 1,594 | 1,649 | 90,000 |
| 2016/05/09 | 1,603 | 1,623 | 1,594 | 1,597 | 40,700 |
| 2016/05/06 | 1,605 | 1,652 | 1,591 | 1,603 | 98,100 |
| 2016/05/02 | 1,608 | 1,624 | 1,600 | 1,620 | 95,700 |
| 2016/04/28 | 1,721 | 1,739 | 1,657 | 1,683 | 137,000 |
| 2016/04/27 | 1,701 | 1,703 | 1,687 | 1,693 | 78,500 |
| 2016/04/26 | 1,726 | 1,726 | 1,680 | 1,695 | 46,400 |
| 2016/04/25 | 1,724 | 1,729 | 1,700 | 1,717 | 48,800 |
| 2016/04/22 | 1,701 | 1,717 | 1,673 | 1,717 | 149,700 |
| 2016/04/21 | 1,713 | 1,717 | 1,696 | 1,714 | 127,600 |
| 2016/04/20 | 1,687 | 1,717 | 1,679 | 1,686 | 146,300 |
| 2016/04/19 | 1,640 | 1,669 | 1,640 | 1,667 | 94,200 |
| 2016/04/18 | 1,582 | 1,611 | 1,572 | 1,600 | 77,800 |
| 2016/04/15 | 1,613 | 1,644 | 1,613 | 1,631 | 116,300 |
| 2016/04/14 | 1,622 | 1,647 | 1,622 | 1,647 | 132,200 |
| 2016/04/13 | 1,550 | 1,616 | 1,550 | 1,613 | 122,500 |
| 2016/04/12 | 1,498 | 1,547 | 1,491 | 1,544 | 97,200 |
| 2016/04/11 | 1,494 | 1,503 | 1,460 | 1,498 | 85,600 |
| 2016/04/08 | 1,436 | 1,508 | 1,419 | 1,490 | 168,800 |
| 2016/04/07 | 1,458 | 1,491 | 1,449 | 1,470 | 156,800 |
| 2016/04/06 | 1,456 | 1,483 | 1,437 | 1,458 | 115,800 |
| 2016/04/05 | 1,492 | 1,493 | 1,437 | 1,455 | 245,800 |
| 2016/04/04 | 1,503 | 1,533 | 1,488 | 1,506 | 109,100 |
| 2016/04/01 | 1,594 | 1,604 | 1,503 | 1,512 | 164,100 |
| 2016/03/31 | 1,601 | 1,629 | 1,593 | 1,594 | 110,800 |
| 2016/03/30 | 1,630 | 1,632 | 1,588 | 1,593 | 183,200 |
| 2016/03/29 | 1,604 | 1,629 | 1,591 | 1,628 | 97,500 |
| 2016/03/28 | 1,620 | 1,639 | 1,583 | 1,618 | 125,000 |
| 2016/03/25 | 1,599 | 1,614 | 1,589 | 1,603 | 62,400 |
| 2016/03/24 | 1,628 | 1,628 | 1,590 | 1,592 | 84,500 |
| 2016/03/23 | 1,659 | 1,667 | 1,619 | 1,628 | 160,100 |
| 2016/03/22 | 1,641 | 1,677 | 1,613 | 1,657 | 206,200 |
| 2016/03/18 | 1,608 | 1,645 | 1,602 | 1,623 | 119,300 |
| 2016/03/17 | 1,618 | 1,651 | 1,590 | 1,608 | 115,000 |
| 2016/03/16 | 1,610 | 1,636 | 1,602 | 1,618 | 85,800 |
| 2016/03/15 | 1,620 | 1,644 | 1,611 | 1,621 | 91,000 |
| 2016/03/14 | 1,606 | 1,627 | 1,596 | 1,626 | 71,400 |
| 2016/03/11 | 1,552 | 1,603 | 1,544 | 1,593 | 127,000 |
| 2016/03/10 | 1,571 | 1,597 | 1,551 | 1,582 | 94,700 |
| 2016/03/09 | 1,580 | 1,580 | 1,531 | 1,558 | 119,400 |
| 2016/03/08 | 1,576 | 1,602 | 1,548 | 1,593 | 122,300 |
| 2016/03/07 | 1,630 | 1,633 | 1,567 | 1,576 | 150,000 |
| 2016/03/04 | 1,603 | 1,630 | 1,591 | 1,615 | 130,600 |
| 2016/03/03 | 1,560 | 1,607 | 1,560 | 1,607 | 124,800 |
| 2016/03/02 | 1,489 | 1,570 | 1,489 | 1,564 | 143,700 |
| 2016/03/01 | 1,464 | 1,486 | 1,442 | 1,473 | 130,600 |
| 2016/02/29 | 1,468 | 1,538 | 1,461 | 1,466 | 225,500 |
| 2016/02/26 | 1,422 | 1,471 | 1,422 | 1,442 | 116,900 |
| 2016/02/25 | 1,386 | 1,424 | 1,382 | 1,422 | 172,500 |
| 2016/02/24 | 1,487 | 1,487 | 1,384 | 1,387 | 568,300 |
| 2016/02/23 | 1,512 | 1,559 | 1,512 | 1,539 | 183,100 |
| 2016/02/22 | 1,449 | 1,521 | 1,449 | 1,504 | 110,800 |
| 2016/02/19 | 1,476 | 1,476 | 1,444 | 1,459 | 78,600 |
| 2016/02/18 | 1,469 | 1,513 | 1,469 | 1,499 | 123,000 |
| 2016/02/17 | 1,425 | 1,473 | 1,425 | 1,439 | 143,800 |
| 2016/02/16 | 1,407 | 1,483 | 1,393 | 1,439 | 141,500 |
| 2016/02/15 | 1,373 | 1,427 | 1,334 | 1,419 | 175,700 |
| 2016/02/12 | 1,339 | 1,349 | 1,273 | 1,283 | 180,300 |
| 2016/02/10 | 1,400 | 1,419 | 1,350 | 1,369 | 143,400 |
| 2016/02/09 | 1,472 | 1,472 | 1,378 | 1,390 | 205,300 |
| 2016/02/08 | 1,440 | 1,543 | 1,440 | 1,530 | 172,700 |
| 2016/02/05 | 1,430 | 1,450 | 1,401 | 1,418 | 167,400 |
| 2016/02/04 | 1,460 | 1,481 | 1,453 | 1,454 | 47,300 |
| 2016/02/03 | 1,494 | 1,497 | 1,464 | 1,473 | 78,200 |
| 2016/02/02 | 1,542 | 1,548 | 1,525 | 1,530 | 76,900 |
| 2016/02/01 | 1,536 | 1,569 | 1,527 | 1,565 | 139,500 |
| 2016/01/29 | 1,466 | 1,525 | 1,457 | 1,510 | 116,200 |
| 2016/01/28 | 1,468 | 1,487 | 1,448 | 1,457 | 66,500 |
| 2016/01/27 | 1,471 | 1,487 | 1,457 | 1,485 | 66,000 |
| 2016/01/26 | 1,471 | 1,508 | 1,435 | 1,445 | 67,200 |
| 2016/01/25 | 1,509 | 1,532 | 1,488 | 1,510 | 75,100 |
| 2016/01/22 | 1,452 | 1,484 | 1,423 | 1,483 | 123,300 |
| 2016/01/21 | 1,422 | 1,487 | 1,402 | 1,402 | 159,000 |
| 2016/01/20 | 1,496 | 1,507 | 1,438 | 1,441 | 119,700 |
| 2016/01/19 | 1,472 | 1,506 | 1,472 | 1,497 | 67,500 |
| 2016/01/18 | 1,460 | 1,495 | 1,446 | 1,486 | 108,200 |
| 2016/01/15 | 1,552 | 1,576 | 1,495 | 1,507 | 149,400 |
| 2016/01/14 | 1,499 | 1,541 | 1,490 | 1,533 | 187,700 |
| 2016/01/13 | 1,467 | 1,544 | 1,467 | 1,539 | 191,000 |
| 2016/01/12 | 1,514 | 1,514 | 1,467 | 1,467 | 244,100 |
| 2016/01/08 | 1,550 | 1,587 | 1,525 | 1,550 | 196,000 |
| 2016/01/07 | 1,573 | 1,610 | 1,565 | 1,565 | 162,200 |
| 2016/01/06 | 1,612 | 1,635 | 1,577 | 1,588 | 236,000 |
| 2016/01/05 | 1,604 | 1,637 | 1,590 | 1,605 | 156,200 |
| 2016/01/04 | 1,633 | 1,666 | 1,602 | 1,605 | 84,900 |