2768 双日(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	117	119	116	119	2,880,400	595
2011-12-29	117	118	116	117	3,081,800	585
2011-12-28	117	118	117	117	1,130,600	585
2011-12-27	118	118	117	117	1,414,000	585
2011-12-26	118	119	117	118	2,588,200	590
2011-12-22	117	118	117	117	1,824,600	585
2011-12-21	119	120	117	117	3,556,700	585
2011-12-20	118	119	117	118	4,240,800	590
2011-12-19	120	120	117	118	6,826,500	590
2011-12-16	120	122	119	120	4,678,100	600
2011-12-15	121	122	120	120	3,449,200	600
2011-12-14	124	125	123	123	2,788,800	615
2011-12-13	124	125	123	124	5,971,900	620
2011-12-12	124	126	123	125	6,133,000	625
2011-12-09	127	129	126	127	5,645,800	635
2011-12-08	129	131	127	129	5,690,300	645
2011-12-07	124	130	124	129	6,926,400	645
2011-12-06	125	126	124	124	4,704,600	620
2011-12-05	125	126	123	125	4,099,200	625
2011-12-02	125	125	122	123	3,175,800	615
2011-12-01	124	125	122	124	10,986,400	620
2011-11-30	120	121	118	119	6,739,200	595
2011-11-29	118	120	117	120	12,941,700	600
2011-11-28	115	118	115	116	12,146,400	580
2011-11-25	115	116	114	115	7,859,500	575
2011-11-24	115	115	114	115	3,654,700	575
2011-11-22	115	118	114	116	10,601,900	580
2011-11-21	115	116	114	116	6,592,200	580
2011-11-18	122	122	115	116	22,532,400	580
2011-11-17	124	126	123	123	9,173,400	615
2011-11-16	127	128	124	124	5,790,100	620
2011-11-15	127	129	126	127	4,637,100	635
2011-11-14	127	128	127	128	2,933,600	640
2011-11-11	128	128	124	125	10,480,200	625
2011-11-10	128	130	127	128	9,434,700	640
2011-11-09	133	134	132	133	5,228,100	665
2011-11-08	134	135	131	131	6,732,700	655
2011-11-07	134	135	133	135	2,658,600	675
2011-11-04	136	137	134	134	5,767,900	670
2011-11-02	132	134	131	134	6,612,800	670
2011-11-01	135	135	132	133	9,470,200	665
2011-10-31	135	138	134	135	6,739,700	675
2011-10-28	139	140	135	135	6,923,600	675
2011-10-27	135	138	133	137	10,610,100	685
2011-10-26	134	136	134	134	3,220,200	670
2011-10-25	138	138	135	135	4,707,600	675
2011-10-24	136	138	135	138	4,103,100	690
2011-10-21	136	136	135	136	2,721,000	680
2011-10-20	136	137	135	135	1,875,000	675
2011-10-19	138	139	135	136	2,690,700	680
2011-10-18	138	139	137	137	1,633,200	685
2011-10-17	139	141	138	141	5,310,300	705
2011-10-14	137	138	136	137	2,049,900	685
2011-10-13	137	138	136	138	2,511,400	690
2011-10-12	135	137	134	136	6,806,100	680
2011-10-11	137	138	134	135	4,593,000	675
2011-10-07	135	137	134	134	4,963,200	670
2011-10-06	133	136	133	134	3,338,000	670
2011-10-05	136	136	131	131	7,837,800	655
2011-10-04	135	135	132	135	6,943,700	675
2011-10-03	139	140	135	137	7,194,800	685
2011-09-30	144	144	141	143	7,268,200	715
2011-09-29	141	144	139	144	7,402,000	720
2011-09-28	139	143	138	142	5,528,400	710
2011-09-27	136	139	136	139	4,204,700	695
2011-09-26	140	140	133	134	6,083,400	670
2011-09-22	139	141	138	139	4,240,200	695
2011-09-21	140	141	138	141	4,685,200	705
2011-09-20	140	141	139	139	2,318,600	695
2011-09-16	140	143	138	141	7,208,100	705
2011-09-15	135	138	134	138	6,951,700	690
2011-09-14	135	136	134	134	2,694,500	670
2011-09-13	135	137	133	136	5,100,600	680
2011-09-12	132	135	132	133	4,812,200	665
2011-09-09	134	137	133	134	8,524,600	670
2011-09-08	135	136	131	132	6,153,500	660
2011-09-07	135	136	132	133	7,633,300	665
2011-09-06	136	137	133	133	4,538,600	665
2011-09-05	139	140	137	138	3,787,900	690
2011-09-02	141	142	140	141	4,632,200	705
2011-09-01	144	144	141	142	3,724,000	710
2011-08-31	144	145	141	143	6,771,400	715
2011-08-30	143	144	142	143	3,369,700	715
2011-08-29	141	143	140	141	5,744,100	705
2011-08-26	140	141	139	140	2,194,800	700
2011-08-25	140	142	139	141	7,375,200	705
2011-08-24	140	143	138	138	4,858,900	690
2011-08-23	138	139	137	139	6,126,900	695
2011-08-22	138	140	137	138	4,518,500	690
2011-08-19	137	140	136	138	6,511,400	690
2011-08-18	144	144	141	141	4,841,300	705
2011-08-17	144	145	142	143	3,609,100	715
2011-08-16	144	146	143	144	5,171,100	720
2011-08-15	145	146	143	144	5,984,100	720
2011-08-12	145	146	141	143	13,468,400	715
2011-08-11	136	140	135	140	9,168,500	700
2011-08-10	140	142	139	140	5,546,900	700
2011-08-09	134	136	129	136	20,635,500	680
2011-08-08	142	143	140	140	4,303,300	700
2011-08-05	141	144	140	144	9,755,000	720
2011-08-04	148	150	147	148	3,484,600	740
2011-08-03	148	148	146	147	5,625,800	735
2011-08-02	152	153	149	150	6,662,500	750
2011-08-01	153	155	153	154	3,072,400	770
2011-07-29	152	155	152	152	9,326,800	760
2011-07-28	154	154	151	151	4,435,200	755
2011-07-27	157	157	154	154	4,418,300	770
2011-07-26	156	157	155	157	3,632,400	785
2011-07-25	156	157	154	155	4,058,800	775
2011-07-22	154	158	153	156	11,488,600	780
2011-07-21	151	153	151	153	5,134,200	765
2011-07-20	153	154	151	151	5,221,300	755
2011-07-19	151	153	150	151	5,383,800	755
2011-07-15	152	153	149	151	8,974,300	755
2011-07-14	154	155	151	152	11,601,100	760
2011-07-13	154	156	154	154	7,085,200	770
2011-07-12	152	154	152	153	4,063,400	765
2011-07-11	156	157	154	155	4,840,900	775
2011-07-08	160	161	157	157	7,761,500	785
2011-07-07	157	159	156	158	10,017,000	790
2011-07-06	153	156	153	156	5,691,100	780
2011-07-05	155	156	153	153	6,510,800	765
2011-07-04	152	155	152	153	11,239,700	765
2011-07-01	150	152	149	150	6,879,500	750
2011-06-30	149	150	148	150	6,156,800	750
2011-06-29	149	149	146	148	5,344,400	740
2011-06-28	148	149	146	146	7,043,100	730
2011-06-27	146	147	143	147	8,570,000	735
2011-06-24	142	145	141	144	7,803,400	720
2011-06-23	141	143	141	142	4,916,300	710
2011-06-22	141	143	141	143	7,417,700	715
2011-06-21	141	142	139	141	4,588,100	705
2011-06-20	139	140	138	140	2,376,500	700
2011-06-17	140	141	138	139	3,658,800	695
2011-06-16	141	143	140	140	5,397,800	700
2011-06-15	144	144	141	143	4,102,600	715
2011-06-14	140	143	140	142	4,700,700	710
2011-06-13	141	142	140	141	3,005,100	705
2011-06-10	142	143	141	142	6,380,300	710
2011-06-09	143	144	141	141	4,589,500	705
2011-06-08	142	145	142	144	4,858,600	720
2011-06-07	141	144	141	142	6,782,400	710
2011-06-06	143	144	141	141	4,340,400	705
2011-06-03	147	148	144	144	4,897,400	720
2011-06-02	146	147	145	146	4,502,300	730
2011-06-01	151	152	149	149	7,060,400	745
2011-05-31	146	151	146	151	20,066,000	755
2011-05-30	143	145	142	144	5,776,800	720
2011-05-27	141	145	140	144	7,050,300	720
2011-05-26	142	144	141	141	4,653,600	705
2011-05-25	142	144	141	141	2,568,700	705
2011-05-24	142	143	141	142	4,046,700	710
2011-05-23	145	145	143	143	5,496,900	715
2011-05-20	144	146	143	144	5,445,300	720
2011-05-19	148	148	143	144	5,269,700	720
2011-05-18	146	147	143	146	6,572,200	730
2011-05-17	142	145	141	145	7,590,500	725
2011-05-16	146	147	142	142	7,948,900	710
2011-05-13	149	150	143	147	10,553,000	735
2011-05-12	151	152	146	147	9,734,900	735
2011-05-11	152	153	151	152	6,678,200	760
2011-05-10	154	155	151	151	8,460,000	755
2011-05-09	154	155	152	153	6,142,400	765
2011-05-06	151	153	150	152	7,493,300	760
2011-05-02	155	156	152	153	10,549,200	765
2011-04-28	158	159	153	154	12,652,300	770
2011-04-27	157	158	156	157	3,934,600	785
2011-04-26	157	158	156	156	3,737,200	780
2011-04-25	157	159	157	157	2,223,900	785
2011-04-22	156	158	156	158	2,252,800	790
2011-04-21	157	158	155	157	3,687,100	785
2011-04-20	157	157	154	155	6,899,800	775
2011-04-19	154	157	154	155	4,912,100	775
2011-04-18	157	159	156	156	3,291,700	780
2011-04-15	158	159	157	157	5,046,900	785
2011-04-14	159	160	157	158	4,591,000	790
2011-04-13	158	160	157	159	5,354,000	795
2011-04-12	159	160	157	157	5,278,200	785
2011-04-11	160	163	160	161	5,404,500	805
2011-04-08	156	162	155	160	7,330,000	800
2011-04-07	158	161	157	157	3,407,400	785
2011-04-06	160	161	156	158	8,803,500	790
2011-04-05	165	166	160	160	8,994,800	800
2011-04-04	165	167	164	166	5,087,900	830
2011-04-01	166	168	164	164	8,556,800	820
2011-03-31	169	170	164	166	6,719,000	830
2011-03-30	166	168	162	168	12,185,400	840
2011-03-29	162	167	160	166	6,673,600	830
2011-03-28	165	166	163	164	5,795,900	820
2011-03-25	169	170	164	165	8,578,800	825
2011-03-24	166	170	164	167	10,224,500	835
2011-03-23	164	168	161	165	12,538,000	825
2011-03-22	160	165	159	164	10,824,700	820
2011-03-18	153	156	152	153	12,762,200	765
2011-03-17	138	153	137	148	24,733,100	740
2011-03-16	156	158	141	148	25,208,200	740
2011-03-15	150	152	116	131	36,250,900	655
2011-03-14	146	160	145	156	25,980,100	780
2011-03-11	177	178	175	176	9,976,600	880
2011-03-10	184	184	178	179	9,721,000	895
2011-03-09	186	187	184	184	4,675,300	920
2011-03-08	184	186	184	184	3,936,200	920
2011-03-07	186	186	184	184	5,487,700	920
2011-03-04	188	189	186	187	9,432,700	935
2011-03-03	185	187	184	186	7,620,700	930
2011-03-02	186	188	184	184	8,527,900	920
2011-03-01	187	190	186	190	13,191,100	950
2011-02-28	183	186	180	184	10,166,500	920
2011-02-25	181	183	180	183	9,244,600	915
2011-02-24	181	183	179	180	12,017,000	900
2011-02-23	184	187	182	182	16,714,900	910
2011-02-22	191	191	187	187	8,515,200	935
2011-02-21	192	193	191	192	6,939,000	960
2011-02-18	195	196	192	193	7,531,700	965
2011-02-17	197	198	194	196	15,879,600	980
2011-02-16	195	196	193	195	15,861,000	975
2011-02-15	190	195	189	194	23,880,800	970
2011-02-14	190	190	188	190	9,253,200	950
2011-02-10	188	189	187	189	5,406,600	945
2011-02-09	189	190	188	189	8,490,500	945
2011-02-08	189	190	188	188	6,800,300	940
2011-02-07	190	192	188	189	17,159,200	945
2011-02-04	189	190	187	188	5,140,600	940
2011-02-03	188	189	186	188	6,541,400	940
2011-02-02	185	190	185	188	17,976,900	940
2011-02-01	183	184	182	183	7,644,600	915
2011-01-31	181	185	180	181	13,834,400	905
2011-01-28	188	188	184	185	7,895,700	925
2011-01-27	187	189	184	188	16,450,000	940
2011-01-26	188	189	186	187	7,751,100	935
2011-01-25	186	190	185	189	12,790,700	945
2011-01-24	183	185	182	184	9,927,200	920
2011-01-21	189	190	182	183	23,368,400	915
2011-01-20	190	192	189	190	11,803,000	950
2011-01-19	192	193	188	192	14,567,200	960
2011-01-18	188	192	187	192	10,406,400	960
2011-01-17	191	192	188	188	8,011,900	940
2011-01-14	191	192	189	189	10,771,500	945
2011-01-13	193	195	190	192	17,849,800	960
2011-01-12	194	196	189	190	31,125,300	950
2011-01-11	185	192	184	191	20,784,700	955
2011-01-07	187	188	186	186	9,755,500	930
2011-01-06	189	190	188	188	26,494,800	940
2011-01-05	184	187	183	186	25,278,600	930
2011-01-04	183	186	181	185	32,923,400	925

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