2768 双日(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	438	444	435	444	2,042,900	2,220
2004-12-29	445	456	436	437	7,520,100	2,185
2004-12-28	409	438	408	436	7,607,300	2,180
2004-12-27	412	417	406	407	3,702,900	2,035
2004-12-24	409	411	406	407	3,009,600	2,035
2004-12-22	412	414	403	404	2,438,600	2,020
2004-12-21	416	421	407	409	3,140,000	2,045
2004-12-20	407	419	407	415	2,216,400	2,075
2004-12-17	400	410	399	406	1,910,200	2,030
2004-12-16	403	403	398	400	1,900,700	2,000
2004-12-15	411	413	397	408	3,149,800	2,040
2004-12-14	399	413	387	409	6,742,200	2,045
2004-12-13	418	420	404	406	2,939,600	2,030
2004-12-10	420	422	413	421	3,060,300	2,105
2004-12-09	431	431	418	420	2,818,900	2,100
2004-12-08	429	437	429	431	2,142,300	2,155
2004-12-07	432	446	428	432	3,259,300	2,160
2004-12-06	428	432	424	429	2,411,700	2,145
2004-12-03	430	432	420	425	2,388,600	2,125
2004-12-02	434	437	427	430	2,465,900	2,150
2004-12-01	428	430	423	427	2,227,000	2,135
2004-11-30	441	441	431	434	2,062,200	2,170
2004-11-29	433	444	430	438	3,232,500	2,190
2004-11-26	428	437	424	429	2,914,100	2,145
2004-11-25	431	438	425	428	2,519,300	2,140
2004-11-24	437	441	431	434	3,036,000	2,170
2004-11-22	445	449	437	444	3,433,900	2,220
2004-11-19	459	460	451	454	1,822,500	2,270
2004-11-18	464	467	459	459	1,196,100	2,295
2004-11-17	461	466	460	462	1,693,600	2,310
2004-11-16	469	470	462	464	1,347,200	2,320
2004-11-15	459	467	457	467	1,575,500	2,335
2004-11-12	452	456	451	454	1,277,800	2,270
2004-11-11	460	466	445	451	1,672,200	2,255
2004-11-10	450	470	447	462	2,543,100	2,310
2004-11-09	460	465	449	452	2,055,400	2,260
2004-11-08	473	474	461	463	1,680,600	2,315
2004-11-05	469	472	466	472	2,238,400	2,360
2004-11-04	466	467	460	464	1,434,000	2,320
2004-11-02	454	462	453	461	1,805,100	2,305
2004-11-01	471	472	452	456	2,477,900	2,280
2004-10-29	476	477	468	475	2,192,000	2,375
2004-10-28	470	474	467	471	1,515,700	2,355
2004-10-27	476	478	465	465	1,720,900	2,325
2004-10-26	468	473	466	471	2,228,300	2,355
2004-10-25	458	472	456	471	2,511,900	2,355
2004-10-22	477	479	471	471	1,756,500	2,355
2004-10-21	475	485	471	474	2,328,200	2,370
2004-10-20	481	482	469	474	2,350,200	2,370
2004-10-19	485	486	478	481	1,364,800	2,405
2004-10-18	495	497	476	482	3,225,900	2,410
2004-10-15	465	491	464	486	5,043,600	2,430
2004-10-14	490	490	471	475	5,404,800	2,375
2004-10-13	510	511	492	493	4,882,400	2,465
2004-10-12	490	507	488	501	6,517,100	2,505
2004-10-08	477	493	470	491	6,996,000	2,455
2004-10-07	478	488	472	480	7,335,400	2,400
2004-10-06	452	468	444	468	5,284,400	2,340
2004-10-05	453	453	445	448	1,811,400	2,240
2004-10-04	457	459	448	450	4,743,800	2,250
2004-10-01	434	454	433	448	5,158,800	2,240
2004-09-30	434	435	426	429	1,871,400	2,145
2004-09-29	416	438	416	419	4,219,400	2,095
2004-09-28	412	417	410	413	1,886,200	2,065
2004-09-27	425	426	409	417	2,030,400	2,085
2004-09-24	415	431	412	428	2,851,700	2,140
2004-09-22	443	447	415	425	4,394,500	2,125
2004-09-21	462	464	441	444	2,601,700	2,220
2004-09-17	460	468	456	459	3,661,200	2,295
2004-09-16	448	462	446	456	2,960,600	2,280
2004-09-15	449	477	447	454	10,306,700	2,270
2004-09-14	453	454	445	447	2,425,200	2,235
2004-09-13	446	455	443	454	4,567,600	2,270
2004-09-10	431	437	428	434	3,756,400	2,170
2004-09-09	440	444	427	430	6,084,200	2,150
2004-09-08	439	462	437	451	11,859,000	2,255
2004-09-07	440	442	428	429	4,981,400	2,145
2004-09-06	441	445	427	442	3,760,700	2,210
2004-09-03	451	461	433	433	13,830,600	2,165
2004-09-02	425	429	414	416	3,646,900	2,080
2004-09-01	409	426	408	420	8,111,300	2,100
2004-08-31	395	400	390	400	1,673,200	2,000
2004-08-30	397	398	393	396	1,022,000	1,980
2004-08-27	394	399	393	395	1,069,800	1,975
2004-08-26	401	403	393	393	2,803,400	1,965
2004-08-25	395	397	390	395	2,494,100	1,975
2004-08-24	397	407	394	397	2,868,900	1,985
2004-08-23	397	401	392	392	2,454,500	1,960
2004-08-20	408	417	390	392	9,601,900	1,960
2004-08-19	387	420	385	408	14,139,200	2,040
2004-08-18	387	393	378	381	3,386,500	1,905
2004-08-17	388	392	381	383	2,939,600	1,915
2004-08-16	382	384	371	380	5,978,200	1,900
2004-08-13	380	401	377	381	11,957,300	1,905
2004-08-12	368	394	367	390	12,827,300	1,950
2004-08-11	378	386	361	363	11,288,900	1,815
2004-08-10	344	373	342	368	11,581,800	1,840
2004-08-09	336	345	325	339	7,023,100	1,695
2004-08-06	341	360	341	348	5,992,600	1,740
2004-08-05	365	367	350	355	6,529,400	1,775
2004-08-04	346	368	341	366	6,945,600	1,830
2004-08-03	371	373	345	350	12,519,000	1,750
2004-08-02	367	389	356	361	11,567,000	1,805
2004-07-30	356	385	346	382	14,955,500	1,910
2004-07-29	369	370	339	341	12,412,500	1,705
2004-07-28	363	370	336	364	27,713,300	1,820
2004-07-27	430	435	372	373	10,944,900	1,865
2004-07-26	462	465	432	440	4,794,300	2,200
2004-07-23	484	491	465	477	10,154,100	2,385
2004-07-22	420	462	414	450	6,778,800	2,250
2004-07-21	458	465	423	435	11,675,900	2,175
2004-07-20	505	505	441	453	8,112,700	2,265
2004-07-16	504	519	495	505	2,499,500	2,525
2004-07-15	532	538	503	510	6,905,000	2,550
2004-07-14	576	624	538	550	18,301,900	2,750
2004-07-13	528	562	525	546	6,808,000	2,730
2004-07-12	502	518	502	513	1,939,700	2,565
2004-07-09	491	501	487	496	2,807,700	2,480
2004-07-08	502	503	491	494	2,134,800	2,470
2004-07-07	500	508	491	499	2,544,900	2,495
2004-07-06	509	522	508	508	2,159,800	2,540
2004-07-05	512	516	506	510	2,414,200	2,550
2004-07-02	521	529	518	523	2,846,700	2,615
2004-07-01	563	563	531	535	2,332,100	2,675
2004-06-30	566	571	548	555	2,117,000	2,775
2004-06-29	538	558	537	558	2,546,800	2,790
2004-06-28	529	538	523	534	1,686,100	2,670
2004-06-25	516	529	509	520	3,116,800	2,600
2004-06-24	515	523	509	516	1,719,000	2,580
2004-06-23	535	535	507	510	2,158,200	2,550
2004-06-22	530	538	530	530	1,659,000	2,650
2004-06-21	549	557	543	545	943,100	2,725
2004-06-18	564	564	546	548	1,799,200	2,740
2004-06-17	565	574	560	564	1,502,900	2,820
2004-06-16	564	574	558	561	2,093,600	2,805
2004-06-15	569	571	551	560	3,010,000	2,800
2004-06-14	569	574	566	569	1,959,700	2,845
2004-06-11	575	576	563	568	3,050,900	2,840
2004-06-10	555	584	546	568	8,351,200	2,840
2004-06-09	516	524	512	516	1,436,500	2,580
2004-06-08	517	526	511	521	4,063,300	2,605
2004-06-07	511	516	495	503	6,131,300	2,515
2004-06-04	515	523	500	516	8,235,200	2,580
2004-06-03	562	568	525	529	7,285,500	2,645
2004-06-02	567	572	553	561	3,391,200	2,805
2004-06-01	555	584	540	570	6,094,900	2,850
2004-05-31	570	573	546	553	4,437,800	2,765
2004-05-28	573	587	555	587	7,424,800	2,935
2004-05-27	591	603	565	574	3,379,000	2,870
2004-05-26	635	637	552	582	10,411,200	2,910
2004-05-25	635	640	619	625	2,881,100	3,125
2004-05-24	660	679	658	664	2,112,200	3,320
2004-05-21	650	660	640	654	1,993,100	3,270
2004-05-20	630	652	612	623	2,668,600	3,115
2004-05-19	635	658	622	640	3,255,000	3,200
2004-05-18	564	611	560	605	2,572,200	3,025
2004-05-17	600	612	550	561	3,941,900	2,805
2004-05-14	660	665	626	637	4,591,100	3,185
2004-05-13	600	668	571	620	7,383,600	3,100
2004-05-12	570	612	555	601	2,689,200	3,005
2004-05-11	521	564	515	521	2,848,700	2,605
2004-05-10	591	594	509	520	3,651,200	2,600
2004-05-07	596	630	596	609	3,519,000	3,045
2004-05-06	660	662	618	621	1,668,300	3,105
2004-04-30	671	673	655	658	1,238,300	3,290
2004-04-28	666	689	666	686	1,136,000	3,430
2004-04-27	662	673	660	670	738,100	3,350
2004-04-26	644	675	643	663	1,409,900	3,315
2004-04-23	690	690	656	660	3,088,700	3,300
2004-04-22	700	730	681	687	3,806,500	3,435
2004-04-21	663	675	656	662	2,190,500	3,310
2004-04-20	647	675	626	665	3,280,200	3,325
2004-04-19	642	647	604	639	7,457,000	3,195
2004-04-16	720	730	690	692	4,366,400	3,460
2004-04-15	770	777	710	725	3,012,900	3,625
2004-04-14	743	763	728	757	3,505,500	3,785
2004-04-13	727	750	722	735	2,701,400	3,675
2004-04-12	702	730	700	717	1,878,000	3,585
2004-04-09	707	717	687	696	2,574,400	3,480
2004-04-08	728	735	718	727	1,616,500	3,635
2004-04-07	749	750	735	738	2,381,500	3,690
2004-04-06	726	756	705	755	4,003,900	3,775
2004-04-05	728	735	720	726	2,240,500	3,630
2004-04-02	743	743	716	731	2,363,600	3,655
2004-04-01	725	744	720	738	3,406,200	3,690
2004-03-31	687	719	683	718	3,177,300	3,590
2004-03-30	677	690	675	683	1,201,000	3,415
2004-03-29	680	692	668	673	1,607,000	3,365
2004-03-26	683	693	673	680	1,699,000	3,400
2004-03-25	690	694	665	683	3,266,600	3,415
2004-03-24	625	675	625	670	5,515,700	3,350
2004-03-23	605	610	581	610	2,611,400	3,050
2004-03-22	620	624	613	614	1,682,200	3,070
2004-03-19	601	632	593	625	3,150,500	3,125
2004-03-18	640	642	592	610	5,095,500	3,050
2004-03-17	605	626	602	618	6,140,400	3,090
2004-03-16	544	603	538	595	7,600,200	2,975
2004-03-15	527	546	522	542	1,937,300	2,710
2004-03-12	510	520	506	512	2,258,500	2,560
2004-03-11	498	523	491	521	2,053,200	2,605
2004-03-10	525	529	505	512	3,489,700	2,560
2004-03-09	533	540	522	528	1,548,500	2,640
2004-03-08	550	565	542	543	2,273,300	2,715
2004-03-05	548	553	536	553	2,814,400	2,765
2004-03-04	519	551	517	551	4,169,300	2,755
2004-03-03	518	525	510	518	1,317,800	2,590
2004-03-02	525	533	505	519	3,661,100	2,595
2004-03-01	485	518	480	516	3,529,000	2,580
2004-02-27	459	472	458	472	1,104,900	2,360
2004-02-26	455	458	453	456	340,800	2,280
2004-02-25	450	461	450	453	867,600	2,265
2004-02-24	470	471	451	454	1,075,800	2,270
2004-02-23	466	472	460	470	702,300	2,350
2004-02-20	466	466	452	462	744,800	2,310
2004-02-19	459	468	457	461	631,000	2,305
2004-02-18	480	480	453	461	1,189,000	2,305
2004-02-17	483	484	476	476	1,125,200	2,380
2004-02-16	466	481	462	477	2,421,000	2,385
2004-02-13	437	452	435	451	1,170,700	2,255
2004-02-12	451	463	429	436	5,012,200	2,180
2004-02-10	455	459	430	439	2,270,900	2,195
2004-02-09	488	493	454	454	2,146,900	2,270
2004-02-06	480	486	462	473	2,295,800	2,365
2004-02-05	435	475	432	470	2,521,600	2,350
2004-02-04	460	463	428	440	4,023,000	2,200
2004-02-03	462	464	452	455	4,311,600	2,275
2004-02-02	493	496	477	482	2,417,200	2,410
2004-01-30	512	520	503	508	1,734,800	2,540
2004-01-29	512	520	490	502	2,664,600	2,510
2004-01-28	528	538	521	530	1,177,000	2,650
2004-01-27	555	567	533	538	1,988,900	2,690
2004-01-26	563	575	551	557	2,016,500	2,785
2004-01-23	593	599	583	592	812,100	2,960
2004-01-22	616	617	598	602	2,519,200	3,010
2004-01-21	580	612	571	608	5,455,100	3,040
2004-01-20	535	581	530	580	2,893,000	2,900
2004-01-19	525	535	523	529	716,600	2,645
2004-01-16	517	527	517	523	345,000	2,615
2004-01-15	526	536	516	520	856,500	2,600
2004-01-14	515	548	506	536	1,432,300	2,680
2004-01-13	532	537	525	528	645,000	2,640
2004-01-09	539	539	513	532	1,154,000	2,660
2004-01-08	538	549	528	529	2,318,900	2,645
2004-01-07	495	534	494	530	3,484,100	2,650
2004-01-06	502	507	485	495	2,195,900	2,475
2004-01-05	492	500	483	492	1,864,100	2,460

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