[6986 東証1部] 双葉電子工業 日足 時系列データ

[6986 東証1部] 双葉電子工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-192138.002149.002101.002123.00121300257757300
2017-09-152094.002141.002094.002131.00246100522617100
2017-09-142090.002109.002084.002092.00133100278929800
2017-09-132082.002091.002080.002084.00101700212041900
2017-09-122056.002079.002049.002075.00117800243643700
2017-09-112040.002055.002036.002049.0098600201593900
2017-09-081990.002010.001982.002007.00115400230673500
2017-09-071980.001987.001970.001984.0053500105942300
2017-09-061961.001975.001951.001972.0060300118443100
2017-09-051996.002004.001961.001962.0072500143130700
2017-09-042040.002042.001991.001993.0081600163729200
2017-09-012035.002044.002027.002037.0072700147953600
2017-08-312047.002047.002031.002034.0054000109935900
2017-08-302038.002055.002029.002035.00107900220086400
2017-08-292020.002034.002013.002034.0096000194418300
2017-08-282013.002042.002011.002022.00111600225499700
2017-08-251968.002014.001965.001999.00163000324875900
2017-08-241970.001980.001933.001941.00174800341338000
2017-08-231997.002009.001984.001991.0098300195857800
2017-08-221958.001995.001951.001986.00127600252561700
2017-08-211953.001963.001936.001962.0055800108984400
2017-08-181928.001945.001926.001931.0059000114104000
2017-08-171930.001953.001930.001951.004830093997600
2017-08-161936.001948.001927.001929.0072200139620700
2017-08-151958.001962.001935.001944.0068600133521600
2017-08-141947.001958.001928.001932.0097200188422000
2017-08-101947.001972.001944.001952.00105100205472000
2017-08-091949.001953.001926.001940.00142400275992500
2017-08-081931.001949.001921.001938.00165900321287300
2017-08-071952.001961.001831.001914.005332001015498200
2017-08-042043.002043.002011.002022.00113600229552000
2017-08-032040.002048.002032.002039.0058400119056200
2017-08-022023.002045.002014.002040.0051400104599200
2017-08-012035.002038.002009.002012.0074200149769600
2017-07-312039.002045.002022.002023.0056500114788500
2017-07-282030.002039.002016.002039.0099400201720800
2017-07-272041.002047.002032.002036.0057200116615900
2017-07-262043.002047.002018.002030.0071900146079000
2017-07-252067.002068.002035.002037.004660095278500
2017-07-242032.002067.002032.002057.00126700259669400
2017-07-212023.002038.002023.002037.0069800141950300
2017-07-202022.002036.002014.002029.0055600112742600
2017-07-192022.002025.002006.002012.0075500152019500
2017-07-182032.002035.002018.002032.0054700110904900
2017-07-142024.002036.002024.002032.0051600104774200
2017-07-132023.002031.002017.002025.0054200109775400
2017-07-122030.002038.002013.002018.0058500118400900
2017-07-112036.002047.002032.002035.0067200136875000
2017-07-102044.002047.002023.002026.0086800176377100
2017-07-072019.002043.002008.002027.0075000152166300
2017-07-062040.002042.002023.002032.00123000249916900
2017-07-051975.002033.001965.002033.00223500448131700
2017-07-041988.001988.001974.001980.00112300222458000
2017-07-031989.001989.001974.001974.0065300129326800
2017-06-301971.001975.001957.001970.00102800202163700
2017-06-291988.001990.001971.001977.0085000168159900
2017-06-281988.001988.001962.001963.00116100228899900
2017-06-271964.001980.001961.001975.0083500164605300
2017-06-261970.001984.001960.001962.0087300171794300
2017-06-231968.001976.001952.001958.0082400161547500
2017-06-221959.001977.001957.001967.00100100197191900
2017-06-211952.001968.001945.001959.00103300202379700
2017-06-201968.001971.001958.001958.0099800195941800
2017-06-191930.001957.001930.001956.00110800215908300
2017-06-161947.001951.001921.001933.00138600268008100
2017-06-151957.001972.001939.001939.0076900149964600
2017-06-141970.001984.001957.001957.00118800233759800
2017-06-131950.001962.001949.001949.0053200103995300
2017-06-121957.001963.001950.001955.0063500124131100
2017-06-091953.001964.001937.001952.00129100251754000
2017-06-081964.001971.001951.001952.0078500153758500
2017-06-071956.001971.001953.001964.0082100161129700
2017-06-061986.001990.001959.001959.0088300174246000
2017-06-051973.001989.001968.001983.0099300196566200
2017-06-021949.001974.001949.001973.00116400228811500
2017-06-011923.001942.001922.001940.0094200182320600
2017-05-311915.001924.001910.001914.0098700189202600
2017-05-301908.001923.001904.001918.0085200163010300
2017-05-291916.001923.001908.001910.0073600140956900
2017-05-261932.001932.001911.001915.0095400182935400
2017-05-251909.001939.001907.001930.00118300227946200
2017-05-241917.001917.001892.001895.00103600196843100
2017-05-231923.001924.001895.001899.0092600176376700
2017-05-221922.001928.001907.001912.00109700210288500
2017-05-191920.001920.001891.001909.00154800294643800
2017-05-181932.001945.001915.001917.00122400235858300
2017-05-171968.001974.001952.001958.0080500157980000
2017-05-162004.002011.001978.001986.00114300227634700
2017-05-152008.002030.001988.001994.00168400337262300
2017-05-122041.002057.002037.002054.0055500113690900
2017-05-112065.002073.002056.002065.0078100161361900
2017-05-102071.002081.002063.002065.00104900217183900
2017-05-092072.002075.002058.002067.0066000136493400
2017-05-082050.002077.002041.002073.00155800322103200
2017-05-022015.002031.002015.002023.0077100156092900
2017-05-011996.002020.001996.002017.0059100118886900
2017-04-282000.002014.001994.002001.0084300168987000
2017-04-271982.002009.001979.002005.0092000183885600
2017-04-261986.001994.001975.001993.0096700192065300
2017-04-251951.001964.001934.001961.0085800167576200
2017-04-241948.001948.001927.001937.0057400111039900
2017-04-211899.001928.001889.001923.0087600167789500
2017-04-201880.001894.001862.001880.0062500117694400
2017-04-191878.001890.001863.001884.0099800187351700
2017-04-181903.001906.001880.001884.004430083670800
2017-04-171857.001877.001857.001873.0054000100989900
2017-04-141856.001877.001856.001861.0064800120906800
2017-04-131866.001886.001858.001877.0081200152138400
2017-04-121902.001909.001891.001891.00103200195877300
2017-04-111942.001943.001922.001927.004720091135700
2017-04-101959.001961.001940.001946.0069700135627500
2017-04-071940.001945.001919.001933.00109400211632200
2017-04-061947.001948.001910.001913.00114300220008400
2017-04-051956.001976.001943.001954.00110000215193500
2017-04-041975.001983.001952.001960.00142400279943100
2017-04-031988.001990.001967.001975.0079700157717600
2017-03-311990.002002.001962.001962.0094600187277300
2017-03-301997.002013.001982.001984.00106100211965000
2017-03-291974.002010.001973.001997.00233300464733700
2017-03-282069.002098.002067.002098.00328100684151900
2017-03-272080.002082.002058.002068.00180800374323000
2017-03-242074.002090.002068.002083.00138000286939700
2017-03-232069.002080.002062.002076.00103300213925000
2017-03-222080.002100.002069.002071.00186800389196800
2017-03-212115.002115.002094.002105.00125400263717400
2017-03-172104.002115.002099.002115.00123100259542700
2017-03-162085.002103.002072.002103.00121300253945100
2017-03-152101.002102.002085.002086.0084500176621600
2017-03-142100.002101.002083.002096.00117000245034700
2017-03-132102.002109.002090.002095.00126900266456800
2017-03-102100.002106.002078.002092.00193200404055700
2017-03-092069.002086.002060.002080.00133700277474500
2017-03-082059.002068.002048.002066.0084000173194600
2017-03-072060.002070.002046.002059.0088200181683100
2017-03-062053.002072.002050.002056.0096600198861000
2017-03-032055.002060.002038.002051.00179600368726400
2017-03-022059.002080.002042.002055.00261300538027100
2017-03-012030.002049.002010.002049.00127000258867000
2017-02-282023.002058.002020.002031.0086400176361100
2017-02-272027.002039.002016.002023.00107200217000200
2017-02-242067.002068.002049.002053.0091200187687100
2017-02-232040.002062.002036.002061.00119300244577400
2017-02-222043.002043.002018.002030.00123600250634000
2017-02-212023.002043.002014.002041.0071200144871000
2017-02-202003.002019.001998.002018.0065200131147800
2017-02-172011.002014.001998.002013.0073800148223900
2017-02-162019.002022.001986.002017.00131500263615100
2017-02-152017.002018.002000.002010.0069000138568300
2017-02-141986.002010.001986.001993.00171400342917200
2017-02-131949.001980.001940.001973.00113100221942400
2017-02-101921.001940.001915.001932.00120200231651300
2017-02-091911.001921.001885.001892.00284800540573700
2017-02-081945.001966.001913.001966.0063700124023600
2017-02-071967.001967.001945.001949.004340084725900
2017-02-061961.001975.001953.001967.004710092577800
2017-02-031952.001965.001935.001951.0079400155046900
2017-02-021993.001993.001946.001951.0069400136368600
2017-02-011960.001981.001951.001978.004770094082800
2017-01-311980.001980.001956.001970.0072100141863100
2017-01-301983.001994.001970.001989.0087200173083300
2017-01-271995.002003.001973.001982.0096800192378300
2017-01-261971.001982.001960.001975.0080200158284600
2017-01-251940.001962.001940.001957.0073100142733100
2017-01-241938.001944.001928.001936.004950095788900
2017-01-231950.001955.001938.001938.0071200138427400
2017-01-201950.001967.001940.001955.0074500145558700
2017-01-191950.001965.001941.001949.0077400150996400
2017-01-181924.001934.001903.001926.0076800147295400
2017-01-171968.001971.001934.001934.0064000124612300
2017-01-161975.001984.001961.001965.0055100108463700
2017-01-131977.001989.001976.001986.004770094542300
2017-01-122001.002006.001971.001989.0088500175882800
2017-01-112000.002024.002000.002010.0055400111377100
2017-01-101994.002003.001982.001992.0061200121798400
2017-01-061983.002003.001978.002000.0084000167313800
2017-01-052000.002006.001989.001994.0066500132672900
2017-01-041964.001994.001964.001994.0073500145828000
2016-12-301958.001965.001945.001962.0082600161668000
2016-12-291995.001995.001964.001976.0089700177281900
2016-12-281971.002017.001967.002005.00101300202561000
2016-12-271960.001979.001952.001974.005070099838000
2016-12-261957.001975.001957.001967.004360085809200
2016-12-221945.001961.001936.001954.0052600102592500
2016-12-211965.001970.001939.001945.0083500162846100
2016-12-201949.001964.001937.001962.0062200121595400
2016-12-191960.001960.001944.001956.0063600124201600
2016-12-161975.001975.001956.001961.0099800196077100
2016-12-151945.001963.001945.001954.00116800228177700
2016-12-141943.001956.001921.001943.00116300225687400
2016-12-131903.001940.001895.001939.00131700252834400
2016-12-121888.001910.001873.001899.00140900267134200
2016-12-091840.001865.001840.001864.00135800251480500
2016-12-081845.001870.001841.001852.0081800151590800
2016-12-071815.001839.001810.001835.0085500156613900
2016-12-061820.001832.001810.001815.0083000150795800
2016-12-051802.001815.001793.001807.0062000111894000
2016-12-021829.001834.001805.001810.0093700169982300
2016-12-011813.001850.001805.001829.00174000318266400
2016-11-301803.001808.001781.001782.0080900144835400
2016-11-291803.001821.001792.001801.00132100237902100
2016-11-281807.001824.001797.001819.0098400178384300
2016-11-251790.001818.001789.001808.00110700199758300
2016-11-241792.001793.001775.001780.005260093761000
2016-11-221780.001805.001761.001766.00162700289600300
2016-11-211780.001786.001764.001773.00103900184309100
2016-11-181734.001777.001733.001774.00193700341852900
2016-11-171711.001719.001698.001717.0097900167548800
2016-11-161700.001731.001700.001726.00162100278913700
2016-11-151679.001699.001659.001679.00197800331968500
2016-11-141658.001686.001620.001647.00262600436270800
2016-11-111690.001696.001649.001658.00437700727201700
2016-11-101700.001746.001695.001730.00168100289077800
2016-11-091751.001768.001660.001672.00172600294819800
2016-11-081760.001766.001745.001752.0083400146195700
2016-11-071735.001750.001731.001746.00108900189726700
2016-11-041700.001724.001692.001719.00133400227980600
2016-11-021712.001717.001702.001711.0075900129711400
2016-11-011716.001725.001702.001725.0080000137283400
2016-10-311715.001716.001706.001716.0066000113003100
2016-10-281702.001715.001693.001711.0096100164169600
2016-10-271718.001718.001690.001701.0066200112610800
2016-10-261717.001730.001699.001711.00100500172211300
2016-10-251695.001705.001690.001702.0076600130178300
2016-10-241680.001695.001668.001682.00105900178291200
2016-10-211681.001685.001674.001676.0063900107343100
2016-10-201681.001687.001671.001681.0074100124530700
2016-10-191689.001689.001675.001680.0065700110544200
2016-10-181675.001680.001667.001680.005500092104800
2016-10-171666.001679.001661.001677.0069100115587000
2016-10-141663.001674.001652.001660.0087200144784600
2016-10-131669.001679.001657.001678.0080700134919300
2016-10-121667.001681.001659.001663.0077500129234900
2016-10-111680.001690.001675.001684.005210087707800
2016-10-071677.001687.001667.001680.005380090142700
2016-10-061682.001703.001666.001673.00104600175406700
2016-10-051655.001674.001645.001673.00152600253706500
2016-10-041653.001656.001641.001655.00156200257699600
2016-10-031645.001658.001636.001646.00145100239093600
2016-09-301646.001651.001621.001640.00130500214033200
2016-09-291680.001682.001663.001669.00126300211283200
2016-09-281654.001680.001651.001666.00133000220909900
2016-09-271635.001690.001625.001684.00162200269088600
2016-09-261652.001659.001645.001648.00101400167529500
2016-09-231648.001654.001625.001651.00109400180075800
2016-09-211622.001649.001607.001649.00137400223747300
2016-09-201622.001642.001619.001622.0069900113656900
2016-09-161607.001629.001605.001622.0071700116138500
2016-09-151614.001614.001575.001593.00136300216595500
2016-09-141636.001636.001614.001619.00120000194911500
2016-09-131666.001669.001650.001652.0087300144520000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog