[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 
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
2016-09-121639.001672.001627.001656.00208700345104300
2016-09-091652.001660.001650.001656.0094300155995600
2016-09-081645.001669.001631.001643.00209100345621800
2016-09-071578.001647.001575.001642.00295600478338000
2016-09-061585.001588.001570.001578.00183300288924000
2016-09-051569.001596.001567.001579.00193900307003100
2016-09-021566.001569.001543.001547.00146800227839000
2016-09-011560.001564.001546.001562.00130000202258200
2016-08-311569.001570.001538.001551.00252900392404800
2016-08-301570.001577.001546.001553.00169500263289800
2016-08-291560.001581.001549.001573.00131500205931300
2016-08-261580.001580.001530.001538.00228300352206100
2016-08-251587.001605.001586.001597.0078800125752500
2016-08-241593.001607.001578.001582.005820092360600
2016-08-231596.001598.001569.001580.0074800118360900
2016-08-221590.001610.001589.001601.005340085277300
2016-08-191555.001596.001555.001586.0075900120205400
2016-08-181564.001585.001550.001556.00134800210467600
2016-08-171570.001580.001562.001577.00108100169622500
2016-08-161598.001637.001580.001580.00187200299845100
2016-08-151604.001608.001583.001594.00106700169975900
2016-08-121607.001612.001582.001590.00214000341240500
2016-08-101581.001598.001566.001592.00362200573894200
2016-08-091581.001588.001547.001574.00399400621905400
2016-08-081720.001732.001541.001580.00625000995859300
2016-08-051826.001851.001814.001818.00116500212746700
2016-08-041825.001852.001816.001849.0087400160604600
2016-08-031814.001821.001782.001808.00114500206641200
2016-08-021850.001857.001821.001825.00132900244004300
2016-08-011915.001915.001860.001868.00126200236291200
2016-07-291909.001922.001844.001918.00154200291471400
2016-07-281937.001949.001912.001915.0071100136868600
2016-07-271915.001973.001898.001950.00127200247289500
2016-07-261907.001938.001867.001875.0061700116097700
2016-07-251940.001956.001907.001912.00109600210709400
2016-07-221893.001941.001887.001930.00113900219264100
2016-07-211921.001925.001901.001911.0089400170823600
2016-07-201900.001900.001866.001881.0091000171376700
2016-07-191881.001912.001881.001905.00216900412421400
2016-07-151895.001910.001854.001861.00163200305960700
2016-07-141952.001952.001882.001897.00198700378744600
2016-07-132020.002025.001946.001952.0074300147180500
2016-07-121980.001997.001947.001955.0093300183858400
2016-07-111870.001929.001870.001917.0077300147187700
2016-07-081875.001891.001819.001819.00101000186098100
2016-07-071890.001918.001868.001877.00101600191719300
2016-07-061893.001899.001861.001893.0075700142287400
2016-07-051946.001946.001910.001928.0072800140258500
2016-07-041947.001962.001914.001955.0068200132763000
2016-07-011954.001971.001932.001958.0051200100197700
2016-06-301955.001969.001937.001940.0065100126861000
2016-06-291925.001945.001888.001921.00103500198577500
2016-06-281860.001907.001830.001894.0096100180479400
2016-06-271898.001925.001859.001890.0079100149058600
2016-06-242015.002022.001860.001870.00170500327053100
2016-06-231962.001992.001942.001991.0069300137027400
2016-06-221973.001977.001938.001975.0084000164706700
2016-06-211962.001991.001932.001984.00101200199020500
2016-06-201961.002009.001960.001978.0083600165238600
2016-06-171918.001939.001904.001922.00126500243148200
2016-06-161955.001960.001903.001917.00127100244161600
2016-06-151920.001973.001917.001961.0067400131762400
2016-06-141949.001962.001909.001922.0073200140987600
2016-06-131973.001980.001959.001961.00108900214436400
2016-06-102002.002017.001987.002013.00131500263524700
2016-06-092029.002042.002004.002016.0092100185826000
2016-06-081989.002040.001972.002040.00134400270370900
2016-06-072009.002009.001966.001989.00109200216759900
2016-06-061954.002002.001942.001999.00219000433986400
2016-06-031960.001992.001960.001970.0085400168397400
2016-06-021990.002001.001963.001968.00100700198851100
2016-06-012000.002035.001993.002003.0098500197998300
2016-05-312022.002035.002006.002019.00133600269409900
2016-05-302000.002119.001992.002024.00440900901922500
2016-05-272017.002017.001982.001991.00137300273821700
2016-05-262089.002089.002012.002017.00150500305472700
2016-05-252100.002105.002060.002073.00288300600095900
2016-05-242030.002084.002007.002069.00275600565327800
2016-05-231996.002042.001948.002039.00330000660920100
2016-05-201993.002094.001992.002015.00425800868648600
2016-05-191950.002029.001950.002006.00346900695002400
2016-05-181925.001975.001906.001963.00457700891296800
2016-05-171885.001977.001876.001925.007101001367717700
2016-05-161781.001909.001727.001858.007438001377425900
2016-05-131659.001672.001612.001621.0068700112006300
2016-05-121632.001661.001625.001659.0068400112815300
2016-05-111674.001693.001652.001658.005420090471400
2016-05-101603.001653.001594.001649.0090000147012200
2016-05-091603.001623.001594.001597.004070065210900
2016-05-061605.001652.001591.001603.0098100157297900
2016-05-021608.001624.001600.001620.0095700154134700
2016-04-281721.001739.001657.001683.00137000233162500
2016-04-271701.001703.001687.001693.0078500133045100
2016-04-261726.001726.001680.001695.004640078835300
2016-04-251724.001729.001700.001717.004880083889200
2016-04-221701.001717.001673.001717.00149700253879600
2016-04-211713.001717.001696.001714.00127600217997400
2016-04-201687.001717.001679.001686.00146300247565500
2016-04-191640.001669.001640.001667.0094200156166200
2016-04-181582.001611.001572.001600.0077800124197800
2016-04-151613.001644.001613.001631.00116300189603200
2016-04-141622.001647.001622.001647.00132200216641300
2016-04-131550.001616.001550.001613.00122500195007500
2016-04-121498.001547.001491.001544.0097200149025600
2016-04-111494.001503.001460.001498.0085600127097000
2016-04-081436.001508.001419.001490.00168800247120600
2016-04-071458.001491.001449.001470.00156800230760400
2016-04-061456.001483.001437.001458.00115800168568100
2016-04-051492.001493.001437.001455.00245800358601100
2016-04-041503.001533.001488.001506.00109100164210400
2016-04-011594.001604.001503.001512.00164100251533700
2016-03-311601.001629.001593.001594.00110800177688700
2016-03-301630.001632.001588.001593.00183200292721200
2016-03-291604.001629.001591.001628.0097500157773400
2016-03-281620.001639.001583.001618.00125000200554800
2016-03-251599.001614.001589.001603.006240099887900
2016-03-241628.001628.001590.001592.0084500135399400
2016-03-231659.001667.001619.001628.00160100263594200
2016-03-221641.001677.001613.001657.00206200340257900
2016-03-181608.001645.001602.001623.00119300193447200
2016-03-171618.001651.001590.001608.00115000186495500
2016-03-161610.001636.001602.001618.0085800139060400
2016-03-151620.001644.001611.001621.0091000147885600
2016-03-141606.001627.001596.001626.0071400115573100
2016-03-111552.001603.001544.001593.00127000199410200
2016-03-101571.001597.001551.001582.0094700149192700
2016-03-091580.001580.001531.001558.00119400185804400
2016-03-081576.001602.001548.001593.00122300193660800
2016-03-071630.001633.001567.001576.00150000238244900
2016-03-041603.001630.001591.001615.00130600210689600
2016-03-031560.001607.001560.001607.00124800198368100
2016-03-021489.001570.001489.001564.00143700222648700
2016-03-011464.001486.001442.001473.00130600191246600
2016-02-291468.001538.001461.001466.00225500336756100
2016-02-261422.001471.001422.001442.00116900169267200
2016-02-251386.001424.001382.001422.00172500243478300
2016-02-241487.001487.001384.001387.00568300798430500
2016-02-231512.001559.001512.001539.00183100281656800
2016-02-221449.001521.001449.001504.00110800165998800
2016-02-191476.001476.001444.001459.0078600114623000
2016-02-181469.001513.001469.001499.00123000184033600
2016-02-171425.001473.001425.001439.00143800207773200
2016-02-161407.001483.001393.001439.00141500204272900
2016-02-151373.001427.001334.001419.00175700242738100
2016-02-121339.001349.001273.001283.00180300235546900
2016-02-101400.001419.001350.001369.00143400197443600
2016-02-091472.001472.001378.001390.00205300288284400
2016-02-081440.001543.001440.001530.00172700258293400
2016-02-051430.001450.001401.001418.00167400237424700
2016-02-041460.001481.001453.001454.004730069200500
2016-02-031494.001497.001464.001473.0078200115382100
2016-02-021542.001548.001525.001530.0076900117878800
2016-02-011536.001569.001527.001565.00139500217191200
2016-01-291466.001525.001457.001510.00116200172997000
2016-01-281468.001487.001448.001457.006650097216500
2016-01-271471.001487.001457.001485.006600097374600
2016-01-261471.001508.001435.001445.006720097696000
2016-01-251509.001532.001488.001510.0075100113231700
2016-01-221452.001484.001423.001483.00123300179003100
2016-01-211422.001487.001402.001402.00159000229789000
2016-01-201496.001507.001438.001441.00119700175667700
2016-01-191472.001506.001472.001497.0067500100714500
2016-01-181460.001495.001446.001486.00108200159256400
2016-01-151552.001576.001495.001507.00149400227189900
2016-01-141499.001541.001490.001533.00187700284262000
2016-01-131467.001544.001467.001539.00191000289855700
2016-01-121514.001514.001467.001467.00244100361337400
2016-01-081550.001587.001525.001550.00196000305498400
2016-01-071573.001610.001565.001565.00162200256478000
2016-01-061612.001635.001577.001588.00236000378708700
2016-01-051604.001637.001590.001605.00156200252365200
2016-01-041633.001666.001602.001605.0084900138143400
2015-12-301651.001661.001632.001636.005250086309500
2015-12-291600.001638.001591.001627.0071900116264200
2015-12-281572.001609.001571.001600.006130097804200
2015-12-251600.001605.001553.001560.0078700123558200
2015-12-241622.001631.001587.001592.005660090988800
2015-12-221616.001656.001611.001621.00111000181483100
2015-12-211637.001641.001593.001616.00133000215160200
2015-12-181660.001689.001640.001643.00188600313028000
2015-12-171643.001659.001626.001637.00158700260458400
2015-12-161580.001612.001580.001608.00141400226714900
2015-12-151607.001615.001568.001574.00152400242509700
2015-12-141609.001618.001574.001617.00157700252184800
2015-12-111651.001667.001634.001644.00189000311793800
2015-12-101650.001680.001650.001670.00136300227379300
2015-12-091692.001696.001660.001670.00178500298153700
2015-12-081740.001744.001700.001704.0069700119288000
2015-12-071749.001755.001729.001733.0063500110467200
2015-12-041701.001716.001692.001715.00111500190119200
2015-12-031720.001729.001697.001725.0072200123907100
2015-12-021711.001724.001704.001715.0098300168476500
2015-12-011692.001709.001668.001707.00155000262568600
2015-11-301694.001723.001693.001712.00201800343685800

   ※ 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