2768 双日(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	363	365	361	362	2,477,800	1,810
2006-12-28	367	367	361	363	4,165,900	1,815
2006-12-27	363	367	363	365	6,078,700	1,825
2006-12-26	350	359	347	359	10,828,300	1,795
2006-12-25	359	361	349	351	9,127,000	1,755
2006-12-22	362	365	360	362	7,329,200	1,810
2006-12-21	367	369	362	362	8,459,000	1,810
2006-12-20	372	372	370	370	5,635,900	1,850
2006-12-19	371	373	369	372	8,036,800	1,860
2006-12-18	373	374	371	373	5,080,900	1,865
2006-12-15	375	377	371	373	9,012,800	1,865
2006-12-14	372	374	370	373	9,542,000	1,865
2006-12-13	370	374	370	372	6,210,800	1,860
2006-12-12	373	377	371	371	8,297,400	1,855
2006-12-11	369	375	369	372	7,789,300	1,860
2006-12-08	370	371	365	369	11,983,200	1,845
2006-12-07	379	380	369	373	12,660,300	1,865
2006-12-06	375	379	373	378	12,014,300	1,890
2006-12-05	378	381	374	377	21,299,900	1,885
2006-12-04	363	375	362	372	12,319,600	1,860
2006-12-01	361	365	360	362	8,836,100	1,810
2006-11-30	355	359	353	359	14,635,900	1,795
2006-11-29	346	351	344	351	7,771,300	1,755
2006-11-28	337	343	335	342	7,442,800	1,710
2006-11-27	330	342	330	341	7,754,400	1,705
2006-11-24	330	332	324	332	6,491,200	1,660
2006-11-22	320	336	319	335	13,892,600	1,675
2006-11-21	337	338	318	323	14,704,000	1,615
2006-11-20	348	349	336	336	13,913,700	1,680
2006-11-17	359	360	352	352	9,194,100	1,760
2006-11-16	361	364	360	360	4,289,900	1,800
2006-11-15	372	372	362	363	6,047,100	1,815
2006-11-14	360	369	358	369	6,708,400	1,845
2006-11-13	365	365	353	355	8,516,800	1,775
2006-11-10	360	367	360	366	6,587,200	1,830
2006-11-09	365	368	360	362	6,471,300	1,810
2006-11-08	374	376	365	365	7,660,200	1,825
2006-11-07	377	378	374	374	7,599,900	1,870
2006-11-06	370	378	368	376	6,974,800	1,880
2006-11-02	376	377	366	370	12,320,100	1,850
2006-11-01	386	387	376	377	15,657,600	1,885
2006-10-31	383	400	383	388	29,926,300	1,940
2006-10-30	376	382	376	378	7,627,700	1,890
2006-10-27	384	387	379	381	8,254,000	1,905
2006-10-26	384	386	382	383	8,497,100	1,915
2006-10-25	383	387	380	381	6,468,400	1,905
2006-10-24	383	388	382	384	7,975,100	1,920
2006-10-23	382	383	379	380	3,953,300	1,900
2006-10-20	377	384	377	379	8,242,400	1,895
2006-10-19	379	380	374	376	3,742,000	1,880
2006-10-18	373	376	371	375	2,574,100	1,875
2006-10-17	376	382	372	373	7,420,700	1,865
2006-10-16	374	376	371	374	4,045,200	1,870
2006-10-13	362	371	362	370	5,991,400	1,850
2006-10-12	354	362	353	358	5,814,600	1,790
2006-10-11	372	373	357	358	6,284,900	1,790
2006-10-10	365	377	363	371	5,179,700	1,855
2006-10-06	378	379	370	370	5,614,200	1,850
2006-10-05	381	383	376	379	4,269,300	1,895
2006-10-04	385	386	376	377	4,981,100	1,885
2006-10-03	385	388	383	385	2,807,500	1,925
2006-10-02	388	391	385	389	3,483,500	1,945
2006-09-29	392	392	381	384	4,686,500	1,920
2006-09-28	389	395	387	393	3,723,200	1,965
2006-09-27	378	390	376	389	7,268,800	1,945
2006-09-26	373	379	371	373	4,212,000	1,865
2006-09-25	370	375	369	370	6,702,500	1,850
2006-09-22	378	381	373	375	4,505,100	1,875
2006-09-21	373	385	373	383	7,432,800	1,915
2006-09-20	385	386	375	377	9,587,100	1,885
2006-09-19	394	397	392	394	4,563,000	1,970
2006-09-15	398	400	395	398	4,782,800	1,990
2006-09-14	396	403	395	402	9,161,100	2,010
2006-09-13	399	404	391	392	9,641,700	1,960
2006-09-12	395	398	385	392	12,479,600	1,960
2006-09-11	405	405	395	396	7,462,400	1,980
2006-09-08	402	405	400	405	8,384,100	2,025
2006-09-07	407	408	402	403	8,151,300	2,015
2006-09-06	411	416	409	409	9,503,100	2,045
2006-09-05	412	413	409	411	6,617,500	2,055
2006-09-04	411	417	411	412	10,035,900	2,060
2006-09-01	412	413	408	408	6,978,900	2,040
2006-08-31	408	414	407	414	7,930,700	2,070
2006-08-30	409	413	405	409	8,362,300	2,045
2006-08-29	406	408	401	406	6,469,200	2,030
2006-08-28	411	413	401	402	9,707,000	2,010
2006-08-25	418	420	410	410	11,862,800	2,050
2006-08-24	427	428	418	420	10,305,900	2,100
2006-08-23	431	432	427	429	13,361,100	2,145
2006-08-22	421	432	420	432	17,976,600	2,160
2006-08-21	419	429	418	419	27,435,000	2,095
2006-08-18	414	419	413	418	13,614,600	2,090
2006-08-17	418	418	411	414	11,974,100	2,070
2006-08-16	421	423	412	413	26,411,400	2,065
2006-08-15	400	420	396	414	32,337,800	2,070
2006-08-14	391	400	388	400	12,191,200	2,000
2006-08-11	395	397	389	391	15,714,400	1,955
2006-08-10	384	394	383	393	19,363,300	1,965
2006-08-09	385	385	377	383	8,492,700	1,915
2006-08-08	381	387	380	387	8,097,200	1,935
2006-08-07	391	391	377	380	13,155,100	1,900
2006-08-04	389	394	388	390	16,700,000	1,950
2006-08-03	381	387	378	386	16,927,500	1,930
2006-08-02	372	381	371	380	14,724,800	1,900
2006-08-01	372	375	371	373	8,005,100	1,865
2006-07-31	374	378	370	370	10,488,500	1,850
2006-07-28	374	375	367	370	10,095,500	1,850
2006-07-27	368	376	365	369	12,003,300	1,845
2006-07-26	367	379	361	366	11,867,200	1,830
2006-07-25	366	373	363	363	4,740,500	1,815
2006-07-24	372	376	360	361	9,975,900	1,805
2006-07-21	368	381	367	377	12,504,100	1,885
2006-07-20	369	376	365	374	14,923,900	1,870
2006-07-19	368	372	348	354	17,065,100	1,770
2006-07-18	388	389	362	364	14,069,900	1,820
2006-07-14	398	403	396	396	7,311,200	1,980
2006-07-13	396	412	395	402	10,729,200	2,010
2006-07-12	408	415	401	401	8,538,300	2,005
2006-07-11	421	425	409	416	10,558,800	2,080
2006-07-10	410	419	393	417	19,515,800	2,085
2006-07-07	440	442	420	422	14,931,600	2,110
2006-07-06	442	447	436	437	10,442,800	2,185
2006-07-05	450	453	443	446	11,387,900	2,230
2006-07-04	465	466	456	457	13,797,300	2,285
2006-07-03	454	464	451	460	16,519,500	2,300
2006-06-30	457	458	449	452	9,121,600	2,260
2006-06-29	447	451	443	450	5,750,100	2,250
2006-06-28	448	450	442	442	6,380,000	2,210
2006-06-27	464	465	453	455	8,711,500	2,275
2006-06-26	450	462	447	461	9,118,000	2,305
2006-06-23	452	455	446	450	8,642,000	2,250
2006-06-22	450	463	448	461	10,455,700	2,305
2006-06-21	456	457	440	442	7,229,300	2,210
2006-06-20	465	469	453	454	6,106,200	2,270
2006-06-19	472	473	466	468	6,107,200	2,340
2006-06-16	474	478	468	476	10,925,400	2,380
2006-06-15	454	458	448	454	8,245,200	2,270
2006-06-14	430	448	427	439	8,557,000	2,195
2006-06-13	450	455	432	436	8,965,400	2,180
2006-06-12	446	457	442	456	10,976,300	2,280
2006-06-09	435	453	428	450	13,496,900	2,250
2006-06-08	435	442	421	425	17,025,900	2,125
2006-06-07	472	484	448	450	10,199,500	2,250
2006-06-06	481	486	473	473	6,944,300	2,365
2006-06-05	491	500	485	491	10,406,200	2,455
2006-06-02	476	500	453	499	20,259,700	2,495
2006-06-01	502	506	473	474	13,976,000	2,370
2006-05-31	500	507	493	498	9,370,700	2,490
2006-05-30	515	521	505	514	6,781,300	2,570
2006-05-29	532	537	515	517	9,238,600	2,585
2006-05-26	532	539	521	528	7,725,000	2,640
2006-05-25	543	546	526	527	8,426,700	2,635
2006-05-24	528	540	522	539	14,048,400	2,695
2006-05-23	552	553	516	518	15,342,700	2,590
2006-05-22	580	583	551	562	8,110,200	2,810
2006-05-19	563	575	555	572	7,533,000	2,860
2006-05-18	550	571	548	566	9,437,500	2,830
2006-05-17	576	584	540	580	11,006,400	2,900
2006-05-16	609	609	562	566	11,622,800	2,830
2006-05-15	605	610	599	603	8,352,900	3,015
2006-05-12	596	616	595	615	11,496,700	3,075
2006-05-11	627	633	604	612	13,352,000	3,060
2006-05-10	632	643	626	628	20,684,500	3,140
2006-05-09	673	673	623	631	41,202,500	3,155
2006-05-08	688	690	664	675	12,010,500	3,375
2006-05-02	681	692	681	685	6,461,100	3,425
2006-05-01	697	703	683	683	13,527,900	3,415
2006-04-28	722	730	711	727	22,525,100	3,635
2006-04-27	695	706	693	702	3,560,600	3,510
2006-04-26	697	697	683	689	2,346,200	3,445
2006-04-25	682	692	671	692	3,359,200	3,460
2006-04-24	689	696	679	680	4,126,500	3,400
2006-04-21	706	708	695	697	3,908,800	3,485
2006-04-20	709	715	704	707	6,354,200	3,535
2006-04-19	709	711	704	704	4,028,000	3,520
2006-04-18	684	702	684	699	3,904,700	3,495
2006-04-17	707	708	685	689	5,075,600	3,445
2006-04-14	710	710	705	705	2,191,200	3,525
2006-04-13	716	718	704	708	3,580,900	3,540
2006-04-12	713	723	711	711	5,304,900	3,555
2006-04-11	722	724	708	717	6,821,900	3,585
2006-04-10	707	722	704	722	8,008,400	3,610
2006-04-07	705	712	700	710	8,043,700	3,550
2006-04-06	690	699	686	699	3,440,900	3,495
2006-04-05	698	702	682	685	4,577,800	3,425
2006-04-04	702	708	696	700	4,749,700	3,500
2006-04-03	700	706	698	704	4,469,100	3,520
2006-03-31	692	701	691	696	4,263,400	3,480
2006-03-30	694	696	685	691	4,739,900	3,455
2006-03-29	675	684	670	684	2,679,000	3,420
2006-03-28	664	675	664	671	2,812,800	3,355
2006-03-27	683	685	659	663	5,263,200	3,315
2006-03-24	679	688	678	681	3,872,300	3,405
2006-03-23	681	689	676	679	5,845,500	3,395
2006-03-22	662	671	661	669	3,538,100	3,345
2006-03-20	648	661	647	658	3,112,500	3,290
2006-03-17	635	649	635	649	2,704,500	3,245
2006-03-16	653	656	633	635	3,233,200	3,175
2006-03-15	648	653	645	651	2,255,400	3,255
2006-03-14	649	653	644	645	2,848,900	3,225
2006-03-13	637	649	634	646	3,836,900	3,230
2006-03-10	633	646	632	632	4,077,900	3,160
2006-03-09	625	638	624	637	3,236,300	3,185
2006-03-08	620	622	617	619	1,975,400	3,095
2006-03-07	621	627	616	622	2,631,600	3,110
2006-03-06	620	623	612	621	3,144,000	3,105
2006-03-03	620	638	616	622	3,716,700	3,110
2006-03-02	646	646	621	623	2,963,800	3,115
2006-03-01	634	647	632	638	3,283,700	3,190
2006-02-28	653	656	635	644	6,045,500	3,220
2006-02-27	661	665	651	652	4,329,600	3,260
2006-02-24	640	657	635	656	4,501,000	3,280
2006-02-23	633	644	631	643	5,181,400	3,215
2006-02-22	615	635	612	626	5,906,800	3,130
2006-02-21	600	617	593	617	8,028,000	3,085
2006-02-20	598	612	586	586	8,187,600	2,930
2006-02-17	642	651	622	622	5,584,700	3,110
2006-02-16	638	643	625	643	6,935,300	3,215
2006-02-15	653	655	621	628	6,713,900	3,140
2006-02-14	620	650	612	647	9,320,500	3,235
2006-02-13	669	673	630	635	9,278,300	3,175
2006-02-10	703	706	670	689	7,009,500	3,445
2006-02-09	713	715	702	703	4,034,800	3,515
2006-02-08	717	722	706	708	5,483,200	3,540
2006-02-07	725	726	718	723	3,827,700	3,615
2006-02-06	727	733	715	724	6,474,600	3,620
2006-02-03	706	724	704	721	6,827,500	3,605
2006-02-02	708	710	702	708	3,955,100	3,540
2006-02-01	701	707	699	701	5,155,900	3,505
2006-01-31	715	717	702	707	7,665,700	3,535
2006-01-30	714	733	704	706	17,779,200	3,530
2006-01-27	675	695	668	694	7,934,700	3,470
2006-01-26	663	669	657	661	5,162,700	3,305
2006-01-25	663	672	656	656	4,653,400	3,280
2006-01-24	650	660	644	656	5,289,200	3,280
2006-01-23	644	662	627	633	11,778,700	3,165
2006-01-20	691	695	655	674	8,779,000	3,370
2006-01-19	639	689	639	681	11,445,200	3,405
2006-01-18	687	692	603	633	19,170,200	3,165
2006-01-17	707	727	693	703	9,819,700	3,515
2006-01-16	725	729	721	723	4,635,600	3,615
2006-01-13	737	739	730	730	4,055,000	3,650
2006-01-12	741	743	735	737	3,733,400	3,685
2006-01-11	745	747	728	745	5,730,700	3,725
2006-01-10	760	760	735	740	8,753,500	3,700
2006-01-06	757	763	746	750	14,721,400	3,750
2006-01-05	725	766	721	766	27,529,300	3,830
2006-01-04	706	719	702	718	4,439,000	3,590

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