2768 双日(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	408	410	405	405	6,536,500	2,025
2007-12-27	417	422	412	414	10,777,000	2,070
2007-12-26	414	419	409	417	10,267,400	2,085
2007-12-25	411	415	408	413	16,312,300	2,065
2007-12-21	396	402	390	401	17,617,500	2,005
2007-12-20	409	411	397	398	13,114,000	1,990
2007-12-19	409	418	402	404	14,745,700	2,020
2007-12-18	398	415	393	409	18,495,300	2,045
2007-12-17	416	426	404	404	20,069,000	2,020
2007-12-14	433	439	416	420	18,679,000	2,100
2007-12-13	443	448	428	429	18,026,400	2,145
2007-12-12	427	446	422	446	21,193,600	2,230
2007-12-11	431	440	429	437	24,276,600	2,185
2007-12-10	430	432	423	424	13,867,100	2,120
2007-12-07	420	432	418	428	23,292,700	2,140
2007-12-06	416	418	407	415	15,644,700	2,075
2007-12-05	406	414	402	408	18,242,900	2,040
2007-12-04	422	430	410	411	16,864,000	2,055
2007-12-03	439	440	420	423	24,583,200	2,115
2007-11-30	421	436	420	434	31,362,500	2,170
2007-11-29	418	422	414	420	26,765,400	2,100
2007-11-28	406	413	402	405	18,546,100	2,025
2007-11-27	395	407	392	401	22,290,700	2,005
2007-11-26	405	411	396	407	32,479,600	2,035
2007-11-22	385	405	381	400	30,424,000	2,000
2007-11-21	404	409	391	391	25,119,900	1,955
2007-11-20	376	412	373	411	37,717,900	2,055
2007-11-19	418	422	389	391	30,161,100	1,955
2007-11-16	420	424	412	417	16,547,800	2,085
2007-11-15	424	444	423	432	28,778,300	2,160
2007-11-14	423	427	417	424	32,690,000	2,120
2007-11-13	421	423	407	408	40,875,200	2,040
2007-11-12	435	437	420	432	25,370,000	2,160
2007-11-09	447	458	442	446	20,827,500	2,230
2007-11-08	446	447	436	444	27,631,200	2,220
2007-11-07	467	481	460	461	38,695,800	2,305
2007-11-06	456	475	451	458	31,604,500	2,290
2007-11-05	488	490	455	461	33,375,100	2,305
2007-11-02	493	504	491	493	20,888,800	2,465
2007-11-01	527	528	504	508	21,973,600	2,540
2007-10-31	528	528	511	521	13,015,400	2,605
2007-10-30	530	535	517	527	24,352,900	2,635
2007-10-29	522	526	516	526	13,510,700	2,630
2007-10-26	504	512	497	512	14,656,400	2,560
2007-10-25	510	518	497	499	15,750,600	2,495
2007-10-24	516	526	509	514	18,811,200	2,570
2007-10-23	508	513	500	501	11,125,600	2,505
2007-10-22	486	505	482	499	16,326,900	2,495
2007-10-19	533	537	521	521	12,367,100	2,605
2007-10-18	527	535	522	532	17,193,500	2,660
2007-10-17	528	532	503	513	24,946,800	2,565
2007-10-16	539	546	530	535	16,605,900	2,675
2007-10-15	554	556	546	547	9,906,900	2,735
2007-10-12	548	554	542	548	18,647,100	2,740
2007-10-11	535	556	535	553	34,505,300	2,765
2007-10-10	543	548	528	534	16,631,900	2,670
2007-10-09	536	545	529	537	31,425,600	2,685
2007-10-05	522	532	520	526	12,545,400	2,630
2007-10-04	523	540	510	522	34,074,300	2,610
2007-10-03	499	527	496	526	38,740,100	2,630
2007-10-02	500	502	495	498	15,130,300	2,490
2007-10-01	497	499	481	490	19,417,200	2,450
2007-09-28	503	504	496	500	17,501,100	2,500
2007-09-27	500	507	492	502	30,692,900	2,510
2007-09-26	494	497	488	493	22,955,600	2,465
2007-09-25	486	496	476	495	31,999,800	2,475
2007-09-21	479	492	472	489	51,368,600	2,445
2007-09-20	460	483	460	481	59,014,400	2,405
2007-09-19	430	455	426	455	48,185,300	2,275
2007-09-18	418	420	406	407	21,501,800	2,035
2007-09-14	434	437	419	426	27,632,000	2,130
2007-09-13	430	437	426	430	23,067,600	2,150
2007-09-12	440	444	419	426	27,298,700	2,130
2007-09-11	428	436	415	434	25,505,800	2,170
2007-09-10	421	430	420	424	26,511,400	2,120
2007-09-07	449	455	444	446	26,299,200	2,230
2007-09-06	451	459	440	455	30,607,000	2,275
2007-09-05	485	487	456	461	33,985,900	2,305
2007-09-04	488	490	478	481	13,592,600	2,405
2007-09-03	484	492	481	487	24,295,100	2,435
2007-08-31	469	485	467	484	28,594,700	2,420
2007-08-30	471	477	465	468	21,373,300	2,340
2007-08-29	445	461	443	461	27,715,400	2,305
2007-08-28	465	477	463	463	21,579,700	2,315
2007-08-27	495	497	471	472	31,804,100	2,360
2007-08-24	485	491	480	485	18,447,500	2,425
2007-08-23	478	494	475	493	31,072,800	2,465
2007-08-22	464	467	456	458	22,899,300	2,290
2007-08-21	461	478	456	473	34,311,500	2,365
2007-08-20	453	469	447	461	42,333,400	2,305
2007-08-17	472	475	414	418	47,388,700	2,090
2007-08-16	492	493	464	482	41,272,600	2,410
2007-08-15	510	513	502	507	32,336,900	2,535
2007-08-14	520	532	515	529	32,765,100	2,645
2007-08-13	508	525	505	510	32,184,200	2,550
2007-08-10	515	518	497	501	46,006,900	2,505
2007-08-09	541	555	528	542	39,452,300	2,710
2007-08-08	550	562	525	531	47,708,600	2,655
2007-08-07	582	585	547	550	39,399,100	2,750
2007-08-06	573	581	563	578	29,492,200	2,890
2007-08-03	587	595	579	586	32,595,100	2,930
2007-08-02	588	591	555	573	45,382,800	2,865
2007-08-01	601	614	570	574	67,686,300	2,870
2007-07-31	605	609	588	602	52,078,400	3,010
2007-07-30	542	588	541	587	51,361,800	2,935
2007-07-27	540	556	538	548	39,950,800	2,740
2007-07-26	584	585	563	563	24,590,800	2,815
2007-07-25	571	589	570	589	35,712,400	2,945
2007-07-24	609	611	588	590	26,629,500	2,950
2007-07-23	602	610	598	603	24,065,500	3,015
2007-07-20	610	627	606	610	64,911,100	3,050
2007-07-19	619	621	604	606	37,350,600	3,030
2007-07-18	618	624	602	607	89,208,200	3,035
2007-07-17	579	611	578	608	106,865,900	3,040
2007-07-13	574	575	565	572	20,471,800	2,860
2007-07-12	572	573	552	558	17,299,200	2,790
2007-07-11	565	570	559	565	20,919,200	2,825
2007-07-10	569	581	568	574	35,907,700	2,870
2007-07-09	569	572	561	571	18,714,600	2,855
2007-07-06	565	569	558	564	18,719,300	2,820
2007-07-05	572	572	564	567	15,353,700	2,835
2007-07-04	565	574	563	571	30,249,800	2,855
2007-07-03	568	569	558	559	17,971,000	2,795
2007-07-02	562	569	556	564	26,168,600	2,820
2007-06-29	554	559	549	552	20,339,400	2,760
2007-06-28	542	550	529	550	24,146,500	2,750
2007-06-27	546	546	536	536	18,439,000	2,680
2007-06-26	555	558	541	545	26,018,500	2,725
2007-06-25	573	575	555	556	23,538,300	2,780
2007-06-22	578	580	572	577	17,007,100	2,885
2007-06-21	557	583	556	580	35,371,100	2,900
2007-06-20	571	572	560	561	16,122,100	2,805
2007-06-19	571	577	568	568	15,957,900	2,840
2007-06-18	580	585	574	574	19,877,300	2,870
2007-06-15	562	574	557	574	25,305,600	2,870
2007-06-14	558	563	554	554	16,119,100	2,770
2007-06-13	541	557	540	552	24,786,600	2,760
2007-06-12	564	569	544	561	31,437,100	2,805
2007-06-11	581	586	548	557	46,796,000	2,785
2007-06-08	578	584	568	571	59,943,000	2,855
2007-06-07	557	592	556	590	101,847,400	2,950
2007-06-06	540	564	539	564	48,800,200	2,820
2007-06-05	551	553	534	535	27,158,000	2,675
2007-06-04	559	562	545	548	38,433,500	2,740
2007-06-01	537	553	535	548	79,317,800	2,740
2007-05-31	526	530	523	529	36,979,000	2,645
2007-05-30	520	527	516	517	30,547,000	2,585
2007-05-29	512	522	512	520	12,473,000	2,600
2007-05-28	516	522	512	517	21,102,500	2,585
2007-05-25	510	512	498	507	19,936,600	2,535
2007-05-24	510	522	508	517	31,998,300	2,585
2007-05-23	520	524	510	510	21,553,000	2,550
2007-05-22	504	519	500	519	27,795,500	2,595
2007-05-21	483	507	482	502	26,928,900	2,510
2007-05-18	490	493	479	483	15,266,200	2,415
2007-05-17	490	495	488	489	11,773,900	2,445
2007-05-16	496	504	485	491	25,539,200	2,455
2007-05-15	501	508	494	498	24,994,100	2,490
2007-05-14	518	520	497	501	32,784,200	2,505
2007-05-11	492	511	487	507	32,468,700	2,535
2007-05-10	512	512	498	498	36,944,200	2,490
2007-05-09	480	512	475	512	46,996,200	2,560
2007-05-08	491	493	481	481	16,014,600	2,405
2007-05-07	478	490	475	490	23,287,800	2,450
2007-05-02	450	466	449	465	18,731,100	2,325
2007-05-01	457	457	446	447	11,556,000	2,235
2007-04-27	461	470	445	456	24,424,700	2,280
2007-04-26	445	464	437	461	21,436,800	2,305
2007-04-25	455	456	441	443	11,252,800	2,215
2007-04-24	454	457	448	457	10,933,200	2,285
2007-04-23	471	473	450	459	18,720,500	2,295
2007-04-20	483	483	467	467	16,169,400	2,335
2007-04-19	488	491	484	485	8,901,200	2,425
2007-04-18	486	491	484	489	6,857,500	2,445
2007-04-17	487	490	485	485	9,237,500	2,425
2007-04-16	490	491	483	484	7,094,900	2,420
2007-04-13	493	494	486	486	9,798,300	2,430
2007-04-12	486	492	485	490	7,375,900	2,450
2007-04-11	494	495	487	489	8,682,200	2,445
2007-04-10	482	497	480	491	18,077,000	2,455
2007-04-09	486	488	479	481	9,560,800	2,405
2007-04-06	493	495	481	484	8,210,400	2,420
2007-04-05	493	496	486	495	16,218,600	2,475
2007-04-04	486	494	482	493	18,856,900	2,465
2007-04-03	472	480	466	480	21,431,600	2,400
2007-04-02	492	495	465	468	20,924,600	2,340
2007-03-30	498	499	490	491	9,071,900	2,455
2007-03-29	489	497	481	496	14,335,500	2,480
2007-03-28	501	504	489	495	13,388,300	2,475
2007-03-27	498	508	497	502	10,914,700	2,510
2007-03-26	501	506	499	502	12,490,200	2,510
2007-03-23	506	510	496	497	22,066,500	2,485
2007-03-22	505	513	500	503	28,014,800	2,515
2007-03-20	500	504	494	497	12,676,800	2,485
2007-03-19	487	500	484	498	16,173,500	2,490
2007-03-16	503	504	488	492	24,771,500	2,460
2007-03-15	498	510	491	506	35,883,600	2,530
2007-03-14	496	500	486	486	55,890,900	2,430
2007-03-13	525	535	521	521	41,205,000	2,605
2007-03-12	516	531	515	531	56,173,500	2,655
2007-03-09	515	520	506	506	31,476,000	2,530
2007-03-08	483	510	480	509	32,851,200	2,545
2007-03-07	510	512	486	488	47,116,400	2,440
2007-03-06	483	500	481	494	51,923,400	2,470
2007-03-05	490	494	457	459	57,957,800	2,295
2007-03-02	513	518	505	506	44,259,200	2,530
2007-03-01	534	536	505	523	52,817,600	2,615
2007-02-28	494	528	490	528	89,977,200	2,640
2007-02-27	570	577	545	549	76,148,600	2,745
2007-02-26	540	559	537	553	47,066,900	2,765
2007-02-23	536	544	533	538	47,420,400	2,690
2007-02-22	521	539	516	539	60,884,500	2,695
2007-02-21	498	523	496	513	71,184,400	2,565
2007-02-20	499	501	493	497	22,048,800	2,485
2007-02-19	490	505	485	501	28,148,100	2,505
2007-02-16	496	502	491	494	26,012,200	2,470
2007-02-15	512	513	493	500	37,796,400	2,500
2007-02-14	512	516	502	503	61,714,900	2,515
2007-02-13	479	507	477	506	76,813,300	2,530
2007-02-09	463	485	457	478	51,451,600	2,390
2007-02-08	483	488	464	468	57,328,100	2,340
2007-02-07	469	484	468	482	78,943,600	2,410
2007-02-06	454	468	451	466	48,149,100	2,330
2007-02-05	459	464	450	459	65,774,500	2,295
2007-02-02	430	453	429	451	77,729,900	2,255
2007-02-01	432	438	422	427	49,944,300	2,135
2007-01-31	413	435	410	427	68,936,800	2,135
2007-01-30	435	440	403	408	50,373,600	2,040
2007-01-29	425	433	422	430	38,681,500	2,150
2007-01-26	408	421	407	421	18,077,000	2,105
2007-01-25	423	425	412	412	32,099,800	2,060
2007-01-24	408	417	406	416	37,043,700	2,080
2007-01-23	402	408	401	404	26,681,900	2,020
2007-01-22	406	411	398	399	41,865,200	1,995
2007-01-19	383	397	381	396	41,471,500	1,980
2007-01-18	372	381	370	381	22,324,900	1,905
2007-01-17	371	375	369	373	15,201,100	1,865
2007-01-16	370	371	369	371	4,580,600	1,855
2007-01-15	372	373	368	371	6,192,800	1,855
2007-01-12	374	376	371	371	14,461,200	1,855
2007-01-11	370	379	370	371	20,048,600	1,855
2007-01-10	371	372	368	369	5,512,200	1,845
2007-01-09	368	374	367	370	8,854,200	1,850
2007-01-05	362	370	361	365	8,827,600	1,825
2007-01-04	364	365	362	363	2,460,400	1,815

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