2768 双日(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	470	473	465	472	1,292,100	2,360
2003-12-29	460	464	455	460	1,132,800	2,300
2003-12-26	455	480	448	450	2,496,800	2,250
2003-12-25	420	437	412	432	1,601,800	2,160
2003-12-24	442	445	422	427	1,800,300	2,135
2003-12-22	460	463	442	447	821,900	2,235
2003-12-19	463	470	457	461	693,600	2,305
2003-12-18	462	469	457	458	409,200	2,290
2003-12-17	487	487	463	464	512,000	2,320
2003-12-16	459	483	459	477	605,700	2,385
2003-12-15	460	489	455	479	2,025,400	2,395
2003-12-12	466	471	454	454	1,185,800	2,270
2003-12-11	465	471	452	470	1,185,600	2,350
2003-12-10	490	494	468	471	711,500	2,355
2003-12-09	510	516	493	500	868,200	2,500
2003-12-08	533	535	503	509	1,835,500	2,545
2003-12-05	533	542	532	540	552,700	2,700
2003-12-04	540	540	534	537	424,900	2,685
2003-12-03	531	540	525	540	1,721,700	2,700
2003-12-02	540	546	532	532	1,079,700	2,660
2003-12-01	486	530	481	530	1,160,400	2,650
2003-11-28	511	511	495	511	622,400	2,555
2003-11-27	505	517	504	508	1,226,500	2,540
2003-11-26	490	514	490	502	835,300	2,510
2003-11-25	496	505	491	497	731,700	2,485
2003-11-21	480	487	474	485	640,800	2,425
2003-11-20	485	494	474	487	858,600	2,435
2003-11-19	470	480	458	473	1,073,200	2,365
2003-11-18	472	495	451	489	2,011,100	2,445
2003-11-17	522	530	472	472	2,617,600	2,360
2003-11-14	547	583	539	572	4,350,000	2,860
2003-11-13	544	555	502	507	1,826,900	2,535
2003-11-12	550	559	524	534	1,340,100	2,670
2003-11-11	600	601	526	550	3,144,400	2,750
2003-11-10	616	644	613	626	1,647,300	3,130
2003-11-07	602	623	601	623	808,100	3,115
2003-11-06	607	621	605	607	479,600	3,035
2003-11-05	619	623	603	623	736,200	3,115
2003-11-04	637	637	615	628	1,009,400	3,140
2003-10-31	615	620	602	607	736,300	3,035
2003-10-30	631	636	615	620	745,300	3,100
2003-10-29	672	674	625	640	1,161,100	3,200
2003-10-28	614	666	613	652	2,405,700	3,260
2003-10-27	608	628	605	611	1,147,700	3,055
2003-10-24	612	641	590	607	1,621,100	3,035
2003-10-23	631	658	582	592	2,621,400	2,960
2003-10-22	719	719	660	681	1,432,600	3,405
2003-10-21	749	750	716	725	1,956,000	3,625
2003-10-20	752	753	701	730	1,782,200	3,650
2003-10-17	724	744	721	743	2,234,000	3,715
2003-10-16	656	709	656	704	2,345,100	3,520
2003-10-15	670	676	648	656	1,767,300	3,280
2003-10-14	696	696	665	680	2,233,000	3,400
2003-10-10	685	710	665	693	1,944,000	3,465
2003-10-09	710	715	681	695	2,505,300	3,475
2003-10-08	727	745	724	730	1,487,200	3,650
2003-10-07	794	794	720	747	2,837,200	3,735
2003-10-06	734	794	720	778	4,346,600	3,890
2003-10-03	712	748	709	715	2,922,000	3,575
2003-10-02	640	715	634	699	4,669,800	3,495
2003-10-01	620	630	613	620	1,074,000	3,100
2003-09-30	635	649	616	624	1,957,200	3,120
2003-09-29	629	640	610	615	1,988,100	3,075
2003-09-26	580	615	571	609	1,488,800	3,045
2003-09-25	590	618	580	588	1,689,900	2,940
2003-09-24	619	668	573	620	4,371,400	3,100
2003-09-22	590	624	571	600	3,556,600	3,000
2003-09-19	598	600	552	585	2,451,900	2,925
2003-09-18	579	603	568	581	2,196,800	2,905
2003-09-17	613	630	531	563	5,767,800	2,815
2003-09-16	606	632	580	611	6,415,400	3,055
2003-09-12	533	606	527	606	7,415,300	3,030
2003-09-11	509	528	503	506	2,202,500	2,530
2003-09-10	489	537	488	515	4,885,700	2,575
2003-09-09	490	508	473	499	5,956,100	2,495
2003-09-08	419	440	414	440	2,349,600	2,200
2003-09-05	420	432	410	412	1,491,500	2,060
2003-09-04	409	422	407	414	1,106,400	2,070
2003-09-03	408	412	405	405	632,900	2,025
2003-09-02	401	411	398	406	911,100	2,030
2003-09-01	400	410	391	398	665,300	1,990
2003-08-29	403	405	391	395	630,900	1,975
2003-08-28	410	417	401	404	2,740,100	2,020
2003-08-27	384	408	380	400	3,494,400	2,000
2003-08-26	352	374	351	374	887,500	1,870
2003-08-25	356	356	349	350	310,500	1,750
2003-08-22	355	356	353	355	464,300	1,775
2003-08-21	352	355	351	355	339,200	1,775
2003-08-20	356	357	350	352	368,200	1,760
2003-08-19	352	358	351	357	541,200	1,785
2003-08-18	349	349	344	347	221,100	1,735
2003-08-15	348	349	338	343	344,100	1,715
2003-08-14	330	346	327	344	1,043,400	1,720
2003-08-13	320	330	320	324	447,500	1,620
2003-08-12	305	320	303	317	402,600	1,585
2003-08-11	314	314	302	302	623,800	1,510
2003-08-08	329	332	308	314	978,100	1,570
2003-08-07	345	345	332	332	472,500	1,660
2003-08-06	335	365	331	349	1,964,700	1,745
2003-08-05	345	347	341	341	464,500	1,705
2003-08-04	348	351	343	345	590,200	1,725
2003-08-01	355	358	349	349	340,700	1,745
2003-07-31	358	359	353	353	269,100	1,765
2003-07-30	360	367	358	361	467,600	1,805
2003-07-29	356	369	356	359	561,300	1,795
2003-07-28	350	355	346	355	220,200	1,775
2003-07-25	344	344	335	342	282,500	1,710
2003-07-24	350	352	342	344	301,800	1,720
2003-07-23	339	343	336	343	312,200	1,715
2003-07-22	333	345	333	334	213,800	1,670
2003-07-18	330	346	322	346	644,800	1,730
2003-07-17	350	358	337	346	582,000	1,730
2003-07-16	362	368	355	365	736,400	1,825
2003-07-15	389	390	366	367	518,800	1,835
2003-07-14	383	385	360	369	1,053,400	1,845
2003-07-11	385	393	380	385	3,501,200	1,925
2003-07-10	348	376	348	376	1,805,800	1,880
2003-07-09	338	344	331	341	463,600	1,705
2003-07-08	368	371	338	340	1,457,400	1,700
2003-07-07	343	368	342	358	2,577,300	1,790
2003-07-04	311	336	311	333	2,203,600	1,665
2003-07-03	313	315	309	310	1,657,500	1,550
2003-07-02	306	311	302	302	727,300	1,510
2003-07-01	290	306	289	301	1,010,100	1,505
2003-06-30	295	298	291	293	790,700	1,465
2003-06-27	300	302	294	298	549,700	1,490
2003-06-26	305	305	293	296	504,700	1,480
2003-06-25	297	308	296	302	1,474,700	1,510
2003-06-24	290	300	288	295	936,700	1,475
2003-06-23	285	291	280	288	619,600	1,440
2003-06-20	288	293	284	285	629,600	1,425
2003-06-19	315	316	288	288	1,011,200	1,440
2003-06-18	295	304	294	303	1,366,000	1,515
2003-06-17	289	296	288	292	1,034,500	1,460
2003-06-16	279	286	278	283	690,000	1,415
2003-06-13	276	280	270	278	1,155,300	1,390
2003-06-12	280	282	274	275	626,800	1,375
2003-06-11	260	282	260	270	952,000	1,350
2003-06-10	261	265	258	258	429,300	1,290
2003-06-09	246	265	246	260	1,074,500	1,300
2003-06-06	244	245	243	245	378,200	1,225
2003-06-05	244	247	243	244	408,300	1,220
2003-06-04	244	246	243	244	248,400	1,220
2003-06-03	248	248	243	244	316,600	1,220
2003-06-02	246	253	245	247	188,600	1,235
2003-05-30	249	249	245	245	228,700	1,225
2003-05-29	246	254	244	247	483,900	1,235
2003-05-28	245	247	244	244	388,600	1,220
2003-05-27	244	246	243	244	196,300	1,220
2003-05-26	242	246	241	244	227,900	1,220
2003-05-23	241	246	240	240	685,500	1,200
2003-05-22	235	240	232	240	886,700	1,200
2003-05-21	235	237	233	234	374,900	1,170
2003-05-20	232	235	231	233	191,400	1,165
2003-05-19	239	239	231	235	250,400	1,175
2003-05-16	244	244	242	242	223,000	1,210
2003-05-15	252	252	243	243	258,400	1,215
2003-05-14	245	251	244	247	341,400	1,235
2003-05-13	245	248	244	245	228,600	1,225
2003-05-12	245	245	241	244	288,300	1,220
2003-05-09	242	245	240	241	278,900	1,205
2003-05-08	249	250	241	242	238,900	1,210
2003-05-07	245	249	242	249	281,900	1,245
2003-05-06	246	252	240	245	274,700	1,225
2003-05-02	238	241	234	240	153,900	1,200
2003-05-01	233	246	232	241	266,200	1,205
2003-04-30	232	239	232	232	253,400	1,160
2003-04-28	249	249	225	232	218,100	1,160
2003-04-25	258	260	243	248	149,100	1,240
2003-04-24	270	278	256	258	420,600	1,290
2003-04-23	262	269	261	267	122,600	1,335
2003-04-22	280	287	262	264	563,000	1,320
2003-04-21	245	280	245	279	785,100	1,395
2003-04-18	236	245	233	243	289,600	1,215
2003-04-17	231	235	230	233	208,200	1,165
2003-04-16	231	233	227	228	182,600	1,140
2003-04-15	230	235	227	231	253,000	1,155
2003-04-14	233	234	226	229	201,600	1,145
2003-04-11	235	238	231	233	397,100	1,165
2003-04-10	240	245	228	235	456,300	1,175
2003-04-09	220	239	217	238	596,000	1,190
2003-04-08	218	229	210	223	845,100	1,115
2003-04-07	215	228	205	223	2,413,600	1,115
2003-04-04	235	240	209	231	1,079,700	1,155
2003-04-03	283	288	246	255	1,125,300	1,275
2003-04-02	323	323	288	288	983,300	1,440
2003-04-01	339	342	319	325	2,880,000	1,625

分割・併合履歴： [2021-09-29]5株→1株

2024年11月
日	月	火	水	木	金	土
« 10月31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