2768 双日(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	168	171	168	169	16,673,700	845
2014-12-29	168	169	166	169	13,969,000	845
2014-12-26	166	168	165	167	9,808,300	835
2014-12-25	165	166	163	165	12,837,800	825
2014-12-24	166	168	165	166	11,452,600	830
2014-12-22	162	166	161	165	17,229,200	825
2014-12-19	161	161	159	161	13,275,300	805
2014-12-18	160	162	158	158	19,410,100	790
2014-12-17	158	159	157	158	13,328,400	790
2014-12-16	161	162	158	158	17,165,900	790
2014-12-15	165	166	160	162	23,628,600	810
2014-12-12	165	169	165	166	21,322,900	830
2014-12-11	167	168	165	166	18,114,200	830
2014-12-10	170	170	168	168	10,039,700	840
2014-12-09	169	171	168	171	16,453,400	855
2014-12-08	171	171	169	169	8,822,000	845
2014-12-05	171	172	170	170	8,173,700	850
2014-12-04	171	172	170	172	4,626,900	860
2014-12-03	171	172	170	170	10,370,000	850
2014-12-02	169	171	169	171	10,760,100	855
2014-12-01	171	172	169	169	6,828,400	845
2014-11-28	172	172	169	170	10,360,600	850
2014-11-27	172	175	171	171	17,280,300	855
2014-11-26	171	173	170	172	8,618,900	860
2014-11-25	172	173	171	171	11,050,100	855
2014-11-21	171	173	170	171	12,102,400	855
2014-11-20	172	172	170	171	7,770,300	855
2014-11-19	172	173	171	171	15,523,800	855
2014-11-18	168	170	167	169	10,556,200	845
2014-11-17	171	172	166	167	19,747,900	835
2014-11-14	173	173	170	172	16,619,600	860
2014-11-13	168	172	168	171	19,770,200	855
2014-11-12	170	170	167	167	11,538,500	835
2014-11-11	172	173	169	169	14,627,100	845
2014-11-10	170	172	169	172	5,265,900	860
2014-11-07	170	172	169	171	13,012,500	855
2014-11-06	173	174	168	169	16,352,200	845
2014-11-05	169	173	167	172	26,291,500	860
2014-11-04	169	171	167	169	23,281,500	845
2014-10-31	161	165	160	164	18,931,900	820
2014-10-30	161	161	159	159	11,451,900	795
2014-10-29	158	161	157	160	13,547,400	800
2014-10-28	158	159	156	157	11,297,200	785
2014-10-27	157	160	156	159	15,872,400	795
2014-10-24	156	157	154	156	6,513,400	780
2014-10-23	156	157	153	154	20,840,400	770
2014-10-22	153	156	153	156	9,282,400	780
2014-10-21	154	154	150	151	19,387,900	755
2014-10-20	154	156	153	153	16,484,200	765
2014-10-17	153	155	150	150	19,283,900	750
2014-10-16	154	155	151	152	22,643,700	760
2014-10-15	157	157	155	157	16,477,200	785
2014-10-14	156	159	155	155	21,305,700	775
2014-10-10	160	161	158	159	20,435,600	795
2014-10-09	165	166	162	162	15,296,400	810
2014-10-08	164	166	163	165	9,070,200	825
2014-10-07	168	169	166	166	8,355,000	830
2014-10-06	168	169	167	168	7,102,400	840
2014-10-03	167	168	164	166	19,855,000	830
2014-10-02	170	170	167	167	11,297,300	835
2014-10-01	174	174	171	171	12,199,100	855
2014-09-30	175	175	172	172	19,090,500	860
2014-09-29	179	179	176	177	4,805,000	885
2014-09-26	176	178	176	178	4,782,900	890
2014-09-25	181	182	179	180	11,072,300	900
2014-09-24	180	182	179	180	9,755,600	900
2014-09-22	179	181	179	180	16,989,300	900
2014-09-19	178	180	177	180	12,116,900	900
2014-09-18	177	179	177	178	7,395,600	890
2014-09-17	178	179	176	176	10,000,600	880
2014-09-16	178	179	177	178	13,119,300	890
2014-09-12	179	180	177	177	11,280,900	885
2014-09-11	180	182	180	180	7,704,600	900
2014-09-10	177	180	176	180	9,515,600	900
2014-09-09	179	179	177	178	8,729,500	890
2014-09-08	177	178	176	178	4,690,300	890
2014-09-05	177	178	175	176	8,862,100	880
2014-09-04	178	179	175	176	11,050,400	880
2014-09-03	178	179	176	178	16,544,400	890
2014-09-02	175	177	175	176	14,081,700	880
2014-09-01	172	175	172	174	6,999,900	870
2014-08-29	172	173	171	172	4,656,300	860
2014-08-28	173	174	172	172	11,969,000	860
2014-08-27	173	174	172	174	7,502,900	870
2014-08-26	174	174	172	172	6,436,100	860
2014-08-25	173	174	172	174	2,970,500	870
2014-08-22	175	175	171	173	13,203,000	865
2014-08-21	173	175	173	175	13,751,600	875
2014-08-20	173	175	173	173	11,948,300	865
2014-08-19	175	176	173	173	6,108,200	865
2014-08-18	172	174	172	174	4,568,200	870
2014-08-15	172	174	171	172	6,947,200	860
2014-08-14	172	173	171	173	6,121,000	865
2014-08-13	170	172	170	172	6,366,700	860
2014-08-12	171	173	170	170	8,878,300	850
2014-08-11	170	172	169	171	15,889,800	855
2014-08-08	170	171	166	168	20,322,300	840
2014-08-07	170	172	169	171	10,776,900	855
2014-08-06	172	173	170	170	10,388,600	850
2014-08-05	176	176	172	172	10,632,300	860
2014-08-04	176	177	174	175	11,132,900	875
2014-08-01	175	177	174	176	6,310,600	880
2014-07-31	178	179	177	177	7,621,900	885
2014-07-30	177	178	176	177	5,210,300	885
2014-07-29	178	179	177	178	3,830,000	890
2014-07-28	177	178	176	178	5,860,800	890
2014-07-25	175	177	175	176	6,745,900	880
2014-07-24	175	176	174	174	5,366,900	870
2014-07-23	176	176	174	176	7,350,000	880
2014-07-22	174	176	174	176	5,116,700	880
2014-07-18	172	174	171	173	9,162,300	865
2014-07-17	174	176	173	174	6,282,500	870
2014-07-16	175	176	174	174	5,598,400	870
2014-07-15	176	177	175	175	5,926,700	875
2014-07-14	175	176	174	176	4,744,300	880
2014-07-11	173	176	172	175	12,333,300	875
2014-07-10	176	177	174	174	13,276,800	870
2014-07-09	177	179	174	175	13,919,900	875
2014-07-08	178	179	178	179	13,387,100	895
2014-07-07	180	181	178	178	13,309,600	890
2014-07-04	180	181	180	181	5,523,600	905
2014-07-03	181	182	179	179	5,478,800	895
2014-07-02	181	183	179	180	10,761,400	900
2014-07-01	179	182	178	180	11,436,500	900
2014-06-30	179	180	178	179	8,957,900	895
2014-06-27	180	181	177	178	11,510,300	890
2014-06-26	180	181	179	181	5,985,100	905
2014-06-25	180	182	178	179	9,008,400	895
2014-06-24	180	182	178	181	9,092,100	905
2014-06-23	183	184	181	182	9,553,600	910
2014-06-20	181	183	179	183	19,955,000	915
2014-06-19	179	182	179	180	25,352,200	900
2014-06-18	175	179	175	179	18,088,000	895
2014-06-17	174	175	173	175	12,074,700	875
2014-06-16	175	175	172	173	11,061,900	865
2014-06-13	172	175	171	174	30,685,700	870
2014-06-12	169	172	168	172	16,917,200	860
2014-06-11	169	171	168	168	9,698,800	840
2014-06-10	170	172	168	168	10,737,300	840
2014-06-09	172	174	169	169	18,736,700	845
2014-06-06	166	171	165	171	15,023,100	855
2014-06-05	166	167	164	165	9,671,100	825
2014-06-04	167	168	166	166	10,330,300	830
2014-06-03	167	168	165	168	17,873,900	840
2014-06-02	164	167	162	166	26,177,800	830
2014-05-30	163	166	160	162	83,651,700	810
2014-05-29	161	165	161	164	15,830,700	820
2014-05-28	162	163	161	161	9,107,500	805
2014-05-27	164	165	162	162	10,254,300	810
2014-05-26	163	164	161	163	8,123,500	815
2014-05-23	160	163	160	161	6,694,300	805
2014-05-22	160	162	158	160	13,473,000	800
2014-05-21	160	161	158	158	11,557,700	790
2014-05-20	161	164	159	161	10,549,400	805
2014-05-19	161	162	159	161	13,563,600	805
2014-05-16	160	161	159	160	10,651,700	800
2014-05-15	163	164	160	162	21,399,100	810
2014-05-14	165	167	164	166	11,805,500	830
2014-05-13	164	166	163	166	7,094,400	830
2014-05-12	165	167	161	162	11,544,400	810
2014-05-09	163	168	163	165	13,665,700	825
2014-05-08	160	169	160	163	19,078,400	815
2014-05-07	162	162	157	159	10,157,200	795
2014-05-02	164	166	163	164	8,116,600	820
2014-05-01	161	164	160	163	15,275,600	815
2014-04-30	166	166	161	161	9,431,700	805
2014-04-28	165	166	164	165	2,802,800	825
2014-04-25	166	168	165	166	3,952,600	830
2014-04-24	166	167	164	166	5,490,300	830
2014-04-23	166	168	165	165	6,897,600	825
2014-04-22	166	167	164	164	7,121,300	820
2014-04-21	167	168	165	166	3,976,200	830
2014-04-18	167	168	166	167	4,340,100	835
2014-04-17	165	167	164	166	7,482,100	830
2014-04-16	165	166	164	166	8,201,400	830
2014-04-15	163	165	161	165	11,264,300	825
2014-04-14	162	164	161	162	7,487,100	810
2014-04-11	162	165	162	164	8,416,500	820
2014-04-10	170	170	165	165	7,372,900	825
2014-04-09	170	171	167	167	6,435,400	835
2014-04-08	172	173	171	171	7,001,800	855
2014-04-07	173	174	171	173	4,733,700	865
2014-04-04	178	178	175	176	3,290,600	880
2014-04-03	178	179	176	177	5,933,200	885
2014-04-02	177	179	175	176	7,377,400	880
2014-04-01	176	176	174	176	3,952,600	880
2014-03-31	172	176	171	176	8,165,400	880
2014-03-28	168	171	166	170	9,664,000	850
2014-03-27	165	168	162	167	13,662,700	835
2014-03-26	170	171	166	168	9,667,800	840
2014-03-25	170	173	169	170	8,887,200	850
2014-03-24	166	174	166	171	13,712,200	855
2014-03-20	172	172	167	167	10,861,500	835
2014-03-19	174	175	171	172	6,882,800	860
2014-03-18	174	174	171	172	5,229,300	860
2014-03-17	173	174	169	170	6,937,800	850
2014-03-14	177	177	174	175	10,343,400	875
2014-03-13	180	182	179	181	4,862,600	905
2014-03-12	183	183	180	180	6,247,300	900
2014-03-11	185	186	183	186	4,265,000	930
2014-03-10	186	186	183	185	5,274,100	925
2014-03-07	184	187	182	187	9,861,500	935
2014-03-06	180	183	179	183	7,069,700	915
2014-03-05	180	182	179	180	8,587,000	900
2014-03-04	176	179	176	179	8,781,400	895
2014-03-03	178	179	176	178	7,630,500	890
2014-02-28	180	182	178	180	13,162,100	900
2014-02-27	182	183	181	181	2,876,500	905
2014-02-26	183	184	182	182	3,821,600	910
2014-02-25	183	184	182	184	2,643,500	920
2014-02-24	183	185	181	182	6,864,600	910
2014-02-21	182	184	181	183	5,978,500	915
2014-02-20	183	184	179	180	10,059,700	900
2014-02-19	183	185	182	184	6,385,500	920
2014-02-18	182	185	181	184	12,480,000	920
2014-02-17	179	181	177	180	7,602,300	900
2014-02-14	181	183	175	178	10,665,600	890
2014-02-13	181	184	179	180	11,703,500	900
2014-02-12	182	185	180	182	16,080,600	910
2014-02-10	181	182	177	179	12,685,200	895
2014-02-07	176	182	175	179	23,794,900	895
2014-02-06	169	174	168	171	13,157,700	855
2014-02-05	169	171	163	169	23,101,300	845
2014-02-04	167	172	164	167	23,056,900	835
2014-02-03	177	179	175	175	8,740,100	875
2014-01-31	183	184	178	178	20,114,400	890
2014-01-30	185	185	181	182	16,635,500	910
2014-01-29	188	190	187	189	6,092,900	945
2014-01-28	186	188	185	185	10,356,400	925
2014-01-27	186	188	185	185	13,587,900	925
2014-01-24	192	194	190	192	12,026,000	960
2014-01-23	199	200	194	194	18,251,600	970
2014-01-22	196	199	194	198	16,267,700	990
2014-01-21	201	204	196	196	23,172,700	980
2014-01-20	197	202	194	200	25,617,700	1,000
2014-01-17	192	197	190	196	23,342,000	980
2014-01-16	192	194	190	191	13,700,000	955
2014-01-15	189	193	188	192	11,457,000	960
2014-01-14	187	189	185	186	10,580,800	930
2014-01-10	190	192	189	191	5,548,700	955
2014-01-09	192	192	189	191	15,675,400	955
2014-01-08	189	193	188	193	15,638,900	965
2014-01-07	188	190	186	189	7,203,100	945
2014-01-06	187	188	185	188	10,533,200	940

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