2768 双日(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	702	704	697	700	3,174,200	3,500
2005-12-29	713	713	700	702	5,428,700	3,510
2005-12-28	700	708	696	708	4,880,800	3,540
2005-12-27	705	709	701	702	4,776,500	3,510
2005-12-26	702	713	701	708	5,026,200	3,540
2005-12-22	717	721	700	705	8,698,200	3,525
2005-12-21	726	731	718	718	5,981,100	3,590
2005-12-20	716	727	712	725	7,562,400	3,625
2005-12-19	724	725	713	716	4,968,200	3,580
2005-12-16	721	731	718	721	8,292,800	3,605
2005-12-15	722	739	712	724	9,530,100	3,620
2005-12-14	745	754	722	729	16,370,900	3,645
2005-12-13	733	734	721	730	8,979,200	3,650
2005-12-12	722	733	721	728	12,040,300	3,640
2005-12-09	685	712	684	709	9,325,200	3,545
2005-12-08	707	708	682	685	13,222,000	3,425
2005-12-07	724	727	709	711	8,792,000	3,555
2005-12-06	724	729	707	714	13,557,200	3,570
2005-12-05	698	726	696	722	26,600,000	3,610
2005-12-02	695	697	682	685	12,169,300	3,425
2005-12-01	676	692	674	690	25,237,700	3,450
2005-11-30	665	670	655	670	22,398,200	3,350
2005-11-29	634	651	632	650	18,818,600	3,250
2005-11-28	615	635	613	635	14,625,600	3,175
2005-11-25	611	616	609	614	3,949,000	3,070
2005-11-24	619	621	613	615	7,327,000	3,075
2005-11-22	608	614	607	614	3,287,700	3,070
2005-11-21	614	614	606	607	5,561,300	3,035
2005-11-18	619	620	612	615	4,789,700	3,075
2005-11-17	603	615	603	613	5,343,600	3,065
2005-11-16	605	607	594	604	7,912,300	3,020
2005-11-15	616	617	609	610	3,914,300	3,050
2005-11-14	610	623	610	616	5,968,500	3,080
2005-11-11	612	617	610	610	4,968,500	3,050
2005-11-10	620	622	606	609	6,196,100	3,045
2005-11-09	619	625	613	623	6,189,000	3,115
2005-11-08	624	625	613	619	8,206,800	3,095
2005-11-07	626	631	619	623	10,804,500	3,115
2005-11-04	615	626	611	626	12,820,700	3,130
2005-11-02	627	633	602	607	20,429,400	3,035
2005-11-01	631	635	623	628	7,547,500	3,140
2005-10-31	650	650	632	634	10,344,800	3,170
2005-10-28	639	648	635	642	15,413,700	3,210
2005-10-27	671	678	565	633	68,806,304	3,165
2005-10-26	645	665	645	665	18,241,600	3,325
2005-10-25	632	642	629	640	9,093,900	3,200
2005-10-24	629	629	621	627	4,911,700	3,135
2005-10-21	620	627	617	623	6,076,900	3,115
2005-10-20	637	637	625	627	7,662,700	3,135
2005-10-19	626	640	622	627	13,083,700	3,135
2005-10-18	620	624	616	620	5,483,900	3,100
2005-10-17	625	627	613	616	5,386,500	3,080
2005-10-14	625	627	616	618	6,183,700	3,090
2005-10-13	626	632	619	624	7,024,600	3,120
2005-10-12	636	638	624	625	9,247,500	3,125
2005-10-11	620	633	619	632	9,944,600	3,160
2005-10-07	600	619	598	613	11,891,600	3,065
2005-10-06	600	613	600	604	13,822,200	3,020
2005-10-05	631	639	616	616	13,685,100	3,080
2005-10-04	653	663	639	641	10,401,500	3,205
2005-10-03	640	643	629	643	10,587,800	3,215
2005-09-30	665	668	643	647	16,398,400	3,235
2005-09-29	653	669	643	669	19,894,700	3,345
2005-09-28	629	648	628	643	15,030,000	3,215
2005-09-27	620	642	612	631	20,757,500	3,155
2005-09-26	607	614	606	611	8,749,000	3,055
2005-09-22	603	607	599	603	10,721,300	3,015
2005-09-21	610	619	596	608	24,320,200	3,040
2005-09-20	576	608	573	606	26,298,100	3,030
2005-09-16	572	578	567	576	8,390,000	2,880
2005-09-15	558	580	557	576	18,494,700	2,880
2005-09-14	562	563	555	557	8,704,400	2,785
2005-09-13	573	573	564	565	7,451,600	2,825
2005-09-12	578	581	567	572	9,100,500	2,860
2005-09-09	563	575	561	572	9,244,300	2,860
2005-09-08	578	578	561	563	10,923,100	2,815
2005-09-07	584	584	572	578	12,211,400	2,890
2005-09-06	583	586	576	580	19,205,400	2,900
2005-09-05	565	577	565	573	9,413,300	2,865
2005-09-02	574	575	567	570	8,999,300	2,850
2005-09-01	578	578	570	575	13,145,700	2,875
2005-08-31	577	586	571	574	17,040,800	2,870
2005-08-30	571	579	566	579	21,606,900	2,895
2005-08-29	571	573	553	559	17,213,100	2,795
2005-08-26	573	579	565	570	26,138,300	2,850
2005-08-25	567	580	557	563	50,000,700	2,815
2005-08-24	545	566	542	549	32,223,100	2,745
2005-08-23	536	559	534	552	57,580,800	2,760
2005-08-22	515	523	513	521	12,857,200	2,605
2005-08-19	514	516	510	511	6,547,300	2,555
2005-08-18	512	514	509	514	6,665,700	2,570
2005-08-17	510	518	505	509	10,588,900	2,545
2005-08-16	524	526	508	512	15,444,200	2,560
2005-08-15	507	522	506	521	23,341,700	2,605
2005-08-12	500	501	495	497	4,662,600	2,485
2005-08-11	504	505	498	499	6,962,500	2,495
2005-08-10	500	509	498	502	9,007,200	2,510
2005-08-09	503	505	494	495	7,789,900	2,475
2005-08-08	480	501	475	496	8,154,700	2,480
2005-08-05	488	496	481	484	5,836,700	2,420
2005-08-04	501	505	487	490	8,113,000	2,450
2005-08-03	514	516	497	501	6,645,500	2,505
2005-08-02	523	523	511	514	6,800,800	2,570
2005-08-01	517	527	517	520	11,045,600	2,600
2005-07-29	520	521	508	513	14,581,500	2,565
2005-07-28	484	517	483	516	26,229,800	2,580
2005-07-27	481	482	478	481	2,786,200	2,405
2005-07-26	490	491	477	478	7,329,300	2,390
2005-07-25	472	486	471	482	14,591,800	2,410
2005-07-22	469	471	467	469	1,521,300	2,345
2005-07-21	467	472	466	468	2,048,400	2,340
2005-07-20	470	470	467	467	1,729,200	2,335
2005-07-19	468	474	467	467	3,146,500	2,335
2005-07-15	468	470	464	465	1,059,200	2,325
2005-07-14	461	471	458	467	2,762,800	2,335
2005-07-13	465	465	457	460	2,205,300	2,300
2005-07-12	465	467	463	464	1,452,100	2,320
2005-07-11	470	470	463	464	2,035,500	2,320
2005-07-08	470	474	467	469	2,141,300	2,345
2005-07-07	473	479	470	471	4,204,100	2,355
2005-07-06	460	474	460	470	3,743,500	2,350
2005-07-05	468	470	461	462	3,215,600	2,310
2005-07-04	476	477	469	470	2,106,200	2,350
2005-07-01	475	478	474	475	1,910,200	2,375
2005-06-30	473	479	471	479	2,427,800	2,395
2005-06-29	481	482	473	475	2,540,900	2,375
2005-06-28	478	485	477	481	3,798,200	2,405
2005-06-27	478	485	476	477	2,799,900	2,385
2005-06-24	470	479	469	478	2,692,700	2,390
2005-06-23	475	479	473	479	1,810,300	2,395
2005-06-22	479	479	473	477	2,641,700	2,385
2005-06-21	484	487	478	480	2,811,900	2,400
2005-06-20	484	488	481	486	3,797,600	2,430
2005-06-17	481	482	476	478	3,061,600	2,390
2005-06-16	470	482	469	482	5,777,900	2,410
2005-06-15	454	466	453	464	3,440,200	2,320
2005-06-14	470	471	454	457	7,319,400	2,285
2005-06-13	482	483	468	473	4,771,000	2,365
2005-06-10	482	485	476	484	5,172,400	2,420
2005-06-09	481	483	474	479	3,117,200	2,395
2005-06-08	464	480	464	480	5,621,700	2,400
2005-06-07	482	483	462	463	8,630,200	2,315
2005-06-06	471	489	466	482	11,686,400	2,410
2005-06-03	451	470	447	470	9,196,400	2,350
2005-06-02	447	455	443	446	6,825,400	2,230
2005-06-01	422	444	421	444	7,543,800	2,220
2005-05-31	429	430	418	423	4,924,300	2,115
2005-05-30	407	427	406	427	7,503,000	2,135
2005-05-27	390	409	388	409	9,032,800	2,045
2005-05-26	407	414	391	392	11,093,700	1,960
2005-05-25	416	419	408	412	5,659,200	2,060
2005-05-24	431	432	416	418	6,686,600	2,090
2005-05-23	420	426	405	426	13,373,500	2,130
2005-05-20	441	443	431	432	7,496,100	2,160
2005-05-19	455	458	436	439	13,998,000	2,195
2005-05-18	459	465	456	460	2,584,800	2,300
2005-05-17	469	473	447	454	5,564,600	2,270
2005-05-16	486	487	461	463	4,185,000	2,315
2005-05-13	485	491	483	488	1,877,000	2,440
2005-05-12	489	495	486	489	2,850,500	2,445
2005-05-11	491	494	487	489	3,627,200	2,445
2005-05-10	512	512	496	501	4,018,300	2,505
2005-05-09	513	515	509	512	3,409,400	2,560
2005-05-06	514	515	509	512	2,353,500	2,560
2005-05-02	511	514	501	509	3,275,300	2,545
2005-04-28	528	530	489	510	11,275,700	2,550
2005-04-27	508	520	508	519	6,987,600	2,595
2005-04-26	499	508	491	507	4,241,600	2,535
2005-04-25	489	501	489	496	2,840,100	2,480
2005-04-22	497	508	485	494	7,301,700	2,470
2005-04-21	461	487	458	487	3,959,100	2,435
2005-04-20	490	493	477	479	4,770,800	2,395
2005-04-19	470	479	464	479	4,834,200	2,395
2005-04-18	469	475	451	455	10,099,600	2,275
2005-04-15	495	498	484	489	5,512,100	2,445
2005-04-14	504	507	495	501	6,592,500	2,505
2005-04-13	519	522	512	512	3,269,000	2,560
2005-04-12	521	525	517	519	1,841,000	2,595
2005-04-11	531	534	522	526	3,830,700	2,630
2005-04-08	523	543	523	535	7,234,700	2,675
2005-04-07	518	522	513	522	2,374,400	2,610
2005-04-06	524	526	518	520	2,117,100	2,600
2005-04-05	524	528	520	523	3,603,300	2,615
2005-04-04	526	528	520	521	2,197,300	2,605
2005-04-01	520	531	518	529	2,918,800	2,645
2005-03-31	528	529	523	528	1,900,200	2,640
2005-03-30	521	529	515	518	3,176,900	2,590
2005-03-29	536	540	521	524	3,172,200	2,620
2005-03-28	509	538	506	534	4,398,000	2,670
2005-03-25	525	532	514	516	4,214,400	2,580
2005-03-24	542	543	524	528	4,117,300	2,640
2005-03-23	542	543	533	541	3,196,400	2,705
2005-03-22	538	547	537	541	3,023,500	2,705
2005-03-18	546	548	541	542	2,990,900	2,710
2005-03-17	542	556	541	545	4,172,400	2,725
2005-03-16	537	554	531	550	5,751,400	2,750
2005-03-15	549	549	541	542	3,190,300	2,710
2005-03-14	553	555	546	549	5,112,700	2,745
2005-03-11	540	546	537	545	11,396,800	2,725
2005-03-10	550	559	517	525	39,239,000	2,625
2005-03-09	586	592	586	589	7,714,900	2,945
2005-03-08	577	587	572	584	7,360,900	2,920
2005-03-07	580	586	571	580	10,931,800	2,900
2005-03-04	548	561	541	560	7,917,600	2,800
2005-03-03	558	565	544	547	8,293,100	2,735
2005-03-02	570	580	558	558	10,440,100	2,790
2005-03-01	552	563	551	563	5,112,900	2,815
2005-02-28	563	568	551	556	9,178,100	2,780
2005-02-25	531	556	529	550	16,987,700	2,750
2005-02-24	527	529	518	524	5,223,400	2,620
2005-02-23	516	527	513	523	6,990,000	2,615
2005-02-22	522	534	517	524	11,554,700	2,620
2005-02-21	503	524	502	524	13,141,300	2,620
2005-02-18	485	494	480	493	4,590,800	2,465
2005-02-17	491	499	484	488	11,104,700	2,440
2005-02-16	472	497	470	490	17,182,800	2,450
2005-02-15	475	477	468	470	4,620,300	2,350
2005-02-14	470	477	466	477	8,096,700	2,385
2005-02-10	456	462	456	460	3,346,800	2,300
2005-02-09	460	461	457	457	2,544,300	2,285
2005-02-08	455	462	451	459	4,409,300	2,295
2005-02-07	451	452	446	447	1,969,800	2,235
2005-02-04	451	454	444	446	2,679,300	2,230
2005-02-03	458	460	450	452	2,179,200	2,260
2005-02-02	459	462	455	457	4,242,300	2,285
2005-02-01	445	460	443	453	9,641,600	2,265
2005-01-31	444	445	437	440	2,211,700	2,200
2005-01-28	441	447	440	444	1,787,500	2,220
2005-01-27	444	444	439	439	716,200	2,195
2005-01-26	445	447	442	442	1,545,900	2,210
2005-01-25	442	444	437	442	1,346,100	2,210
2005-01-24	435	446	434	444	2,473,900	2,220
2005-01-21	432	438	432	433	3,526,000	2,165
2005-01-20	440	445	438	438	2,310,000	2,190
2005-01-19	455	457	447	447	2,120,900	2,235
2005-01-18	462	463	452	454	4,101,900	2,270
2005-01-17	452	465	449	465	8,327,800	2,325
2005-01-14	445	449	442	447	2,046,200	2,235
2005-01-13	454	455	448	449	1,929,500	2,245
2005-01-12	453	460	447	453	4,420,500	2,265
2005-01-11	443	452	439	451	2,913,000	2,255
2005-01-07	446	447	440	443	1,591,900	2,215
2005-01-06	442	446	439	442	2,810,600	2,210
2005-01-05	446	459	445	447	3,872,700	2,235
2005-01-04	443	451	440	451	1,871,500	2,255

分割・併合履歴： [2021-09-29]5株→1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31