2768 双日(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 147 | 149 | 146 | 147 | 5,592,100 | 735 |
| 2008-12-29 | 146 | 148 | 144 | 147 | 6,849,900 | 735 |
| 2008-12-26 | 141 | 146 | 141 | 146 | 7,863,800 | 730 |
| 2008-12-25 | 141 | 142 | 140 | 140 | 3,667,600 | 700 |
| 2008-12-24 | 141 | 142 | 139 | 139 | 6,824,300 | 695 |
| 2008-12-22 | 146 | 147 | 142 | 143 | 11,178,600 | 715 |
| 2008-12-19 | 143 | 144 | 137 | 139 | 10,077,700 | 695 |
| 2008-12-18 | 139 | 145 | 138 | 144 | 8,841,500 | 720 |
| 2008-12-17 | 150 | 152 | 137 | 142 | 17,361,800 | 710 |
| 2008-12-16 | 145 | 150 | 142 | 146 | 15,854,100 | 730 |
| 2008-12-15 | 141 | 146 | 140 | 144 | 9,263,300 | 720 |
| 2008-12-12 | 145 | 146 | 136 | 137 | 19,012,700 | 685 |
| 2008-12-11 | 137 | 147 | 135 | 146 | 22,345,600 | 730 |
| 2008-12-10 | 131 | 138 | 131 | 138 | 11,446,700 | 690 |
| 2008-12-09 | 132 | 135 | 130 | 131 | 10,268,400 | 655 |
| 2008-12-08 | 128 | 130 | 124 | 130 | 11,498,000 | 650 |
| 2008-12-05 | 125 | 127 | 123 | 126 | 10,542,800 | 630 |
| 2008-12-04 | 130 | 131 | 123 | 124 | 20,760,400 | 620 |
| 2008-12-03 | 135 | 136 | 131 | 131 | 8,932,600 | 655 |
| 2008-12-02 | 136 | 138 | 133 | 133 | 13,159,000 | 665 |
| 2008-12-01 | 145 | 147 | 142 | 144 | 9,693,800 | 720 |
| 2008-11-28 | 139 | 146 | 138 | 145 | 17,358,700 | 725 |
| 2008-11-27 | 138 | 141 | 136 | 138 | 11,981,000 | 690 |
| 2008-11-26 | 135 | 139 | 133 | 134 | 8,713,100 | 670 |
| 2008-11-25 | 144 | 144 | 135 | 137 | 16,403,000 | 685 |
| 2008-11-21 | 118 | 135 | 117 | 134 | 21,392,700 | 670 |
| 2008-11-20 | 132 | 134 | 125 | 127 | 27,521,500 | 635 |
| 2008-11-19 | 146 | 147 | 140 | 141 | 10,730,500 | 705 |
| 2008-11-18 | 145 | 150 | 143 | 145 | 16,884,500 | 725 |
| 2008-11-17 | 150 | 153 | 147 | 147 | 14,837,300 | 735 |
| 2008-11-14 | 158 | 159 | 151 | 152 | 16,881,100 | 760 |
| 2008-11-13 | 151 | 153 | 149 | 151 | 12,240,200 | 755 |
| 2008-11-12 | 159 | 160 | 156 | 156 | 14,320,300 | 780 |
| 2008-11-11 | 161 | 168 | 160 | 162 | 19,274,700 | 810 |
| 2008-11-10 | 163 | 165 | 160 | 163 | 19,738,600 | 815 |
| 2008-11-07 | 156 | 161 | 153 | 157 | 34,243,000 | 785 |
| 2008-11-06 | 165 | 172 | 164 | 165 | 27,578,800 | 825 |
| 2008-11-05 | 169 | 180 | 167 | 178 | 47,223,200 | 890 |
| 2008-11-04 | 167 | 168 | 159 | 161 | 25,390,300 | 805 |
| 2008-10-31 | 160 | 167 | 156 | 160 | 36,229,200 | 800 |
| 2008-10-30 | 156 | 167 | 153 | 163 | 65,084,300 | 815 |
| 2008-10-29 | 167 | 168 | 143 | 150 | 35,542,400 | 750 |
| 2008-10-28 | 135 | 149 | 131 | 147 | 35,017,500 | 735 |
| 2008-10-27 | 153 | 160 | 140 | 140 | 23,246,200 | 700 |
| 2008-10-24 | 165 | 165 | 157 | 158 | 13,906,500 | 790 |
| 2008-10-23 | 165 | 168 | 156 | 168 | 22,357,400 | 840 |
| 2008-10-22 | 181 | 187 | 175 | 175 | 19,832,200 | 875 |
| 2008-10-21 | 190 | 196 | 187 | 190 | 22,657,100 | 950 |
| 2008-10-20 | 171 | 181 | 169 | 179 | 19,318,200 | 895 |
| 2008-10-17 | 175 | 176 | 161 | 166 | 22,429,500 | 830 |
| 2008-10-16 | 170 | 173 | 166 | 169 | 23,101,600 | 845 |
| 2008-10-15 | 193 | 196 | 185 | 194 | 24,049,800 | 970 |
| 2008-10-14 | 198 | 208 | 189 | 202 | 39,560,000 | 1,010 |
| 2008-10-10 | 151 | 172 | 147 | 163 | 39,641,700 | 815 |
| 2008-10-09 | 172 | 181 | 168 | 171 | 46,447,000 | 855 |
| 2008-10-08 | 179 | 183 | 165 | 170 | 29,011,300 | 850 |
| 2008-10-07 | 177 | 191 | 176 | 189 | 45,491,800 | 945 |
| 2008-10-06 | 205 | 207 | 187 | 192 | 28,002,000 | 960 |
| 2008-10-03 | 219 | 222 | 208 | 213 | 22,066,900 | 1,065 |
| 2008-10-02 | 239 | 240 | 222 | 224 | 15,436,400 | 1,120 |
| 2008-10-01 | 245 | 248 | 236 | 238 | 18,760,300 | 1,190 |
| 2008-09-30 | 235 | 244 | 234 | 238 | 15,975,500 | 1,190 |
| 2008-09-29 | 270 | 270 | 254 | 255 | 10,452,000 | 1,275 |
| 2008-09-26 | 281 | 282 | 266 | 269 | 9,113,200 | 1,345 |
| 2008-09-25 | 282 | 283 | 276 | 279 | 10,009,500 | 1,395 |
| 2008-09-24 | 284 | 292 | 280 | 291 | 10,385,700 | 1,455 |
| 2008-09-22 | 291 | 298 | 290 | 291 | 16,920,500 | 1,455 |
| 2008-09-19 | 268 | 277 | 266 | 277 | 14,121,900 | 1,385 |
| 2008-09-18 | 253 | 259 | 250 | 259 | 14,149,300 | 1,295 |
| 2008-09-17 | 267 | 268 | 256 | 260 | 11,520,800 | 1,300 |
| 2008-09-16 | 255 | 264 | 253 | 257 | 15,974,900 | 1,285 |
| 2008-09-12 | 271 | 278 | 268 | 275 | 9,766,600 | 1,375 |
| 2008-09-11 | 274 | 280 | 266 | 267 | 9,866,200 | 1,335 |
| 2008-09-10 | 269 | 279 | 266 | 274 | 9,715,100 | 1,370 |
| 2008-09-09 | 285 | 286 | 275 | 276 | 9,053,800 | 1,380 |
| 2008-09-08 | 284 | 292 | 282 | 289 | 12,227,900 | 1,445 |
| 2008-09-05 | 262 | 277 | 262 | 272 | 24,329,200 | 1,360 |
| 2008-09-04 | 287 | 289 | 275 | 277 | 27,784,200 | 1,385 |
| 2008-09-03 | 305 | 305 | 291 | 295 | 31,312,700 | 1,475 |
| 2008-09-02 | 310 | 314 | 305 | 307 | 8,624,100 | 1,535 |
| 2008-09-01 | 312 | 313 | 310 | 311 | 3,697,100 | 1,555 |
| 2008-08-29 | 312 | 315 | 308 | 315 | 12,978,800 | 1,575 |
| 2008-08-28 | 314 | 314 | 310 | 311 | 5,063,000 | 1,555 |
| 2008-08-27 | 314 | 317 | 311 | 312 | 7,235,600 | 1,560 |
| 2008-08-26 | 318 | 319 | 314 | 316 | 6,530,600 | 1,580 |
| 2008-08-25 | 322 | 324 | 318 | 323 | 6,024,600 | 1,615 |
| 2008-08-22 | 330 | 334 | 319 | 321 | 14,327,600 | 1,605 |
| 2008-08-21 | 318 | 329 | 317 | 327 | 17,268,300 | 1,635 |
| 2008-08-20 | 310 | 315 | 309 | 313 | 6,813,100 | 1,565 |
| 2008-08-19 | 311 | 313 | 309 | 309 | 5,606,000 | 1,545 |
| 2008-08-18 | 308 | 317 | 307 | 316 | 11,960,600 | 1,580 |
| 2008-08-15 | 311 | 312 | 307 | 311 | 8,979,700 | 1,555 |
| 2008-08-14 | 311 | 315 | 308 | 312 | 12,382,600 | 1,560 |
| 2008-08-13 | 314 | 316 | 307 | 309 | 14,189,500 | 1,545 |
| 2008-08-12 | 326 | 326 | 315 | 316 | 8,292,200 | 1,580 |
| 2008-08-11 | 326 | 327 | 323 | 324 | 8,720,600 | 1,620 |
| 2008-08-08 | 315 | 327 | 312 | 323 | 11,454,400 | 1,615 |
| 2008-08-07 | 325 | 331 | 318 | 320 | 13,409,300 | 1,600 |
| 2008-08-06 | 315 | 326 | 311 | 325 | 16,687,200 | 1,625 |
| 2008-08-05 | 314 | 315 | 306 | 307 | 15,381,700 | 1,535 |
| 2008-08-04 | 323 | 326 | 317 | 317 | 15,253,800 | 1,585 |
| 2008-08-01 | 328 | 333 | 321 | 323 | 15,476,400 | 1,615 |
| 2008-07-31 | 342 | 344 | 327 | 333 | 15,979,200 | 1,665 |
| 2008-07-30 | 331 | 345 | 328 | 342 | 30,406,700 | 1,710 |
| 2008-07-29 | 320 | 329 | 320 | 327 | 17,061,300 | 1,635 |
| 2008-07-28 | 323 | 326 | 321 | 322 | 9,722,500 | 1,610 |
| 2008-07-25 | 331 | 331 | 319 | 320 | 14,797,200 | 1,600 |
| 2008-07-24 | 336 | 338 | 333 | 337 | 7,887,600 | 1,685 |
| 2008-07-23 | 325 | 337 | 323 | 332 | 12,406,300 | 1,660 |
| 2008-07-22 | 318 | 327 | 315 | 325 | 13,041,700 | 1,625 |
| 2008-07-18 | 320 | 324 | 315 | 315 | 8,944,200 | 1,575 |
| 2008-07-17 | 322 | 324 | 315 | 317 | 11,035,800 | 1,585 |
| 2008-07-16 | 329 | 329 | 315 | 317 | 14,327,200 | 1,585 |
| 2008-07-15 | 336 | 338 | 330 | 332 | 16,911,100 | 1,660 |
| 2008-07-14 | 333 | 341 | 330 | 333 | 11,555,400 | 1,665 |
| 2008-07-11 | 332 | 336 | 327 | 333 | 13,850,600 | 1,665 |
| 2008-07-10 | 322 | 329 | 320 | 328 | 13,571,900 | 1,640 |
| 2008-07-09 | 333 | 337 | 327 | 328 | 13,232,400 | 1,640 |
| 2008-07-08 | 339 | 340 | 328 | 329 | 14,974,700 | 1,645 |
| 2008-07-07 | 336 | 339 | 330 | 337 | 13,135,800 | 1,685 |
| 2008-07-04 | 342 | 344 | 335 | 339 | 10,085,800 | 1,695 |
| 2008-07-03 | 345 | 347 | 339 | 343 | 11,987,500 | 1,715 |
| 2008-07-02 | 360 | 364 | 347 | 350 | 12,445,000 | 1,750 |
| 2008-07-01 | 356 | 367 | 356 | 361 | 16,339,400 | 1,805 |
| 2008-06-30 | 355 | 360 | 353 | 354 | 8,029,200 | 1,770 |
| 2008-06-27 | 349 | 355 | 348 | 353 | 9,923,200 | 1,765 |
| 2008-06-26 | 360 | 363 | 356 | 356 | 7,257,900 | 1,780 |
| 2008-06-25 | 363 | 365 | 356 | 360 | 10,324,500 | 1,800 |
| 2008-06-24 | 368 | 373 | 365 | 366 | 9,869,300 | 1,830 |
| 2008-06-23 | 359 | 370 | 355 | 364 | 11,354,000 | 1,820 |
| 2008-06-20 | 370 | 371 | 362 | 366 | 9,967,500 | 1,830 |
| 2008-06-19 | 375 | 376 | 366 | 367 | 11,718,300 | 1,835 |
| 2008-06-18 | 375 | 380 | 374 | 379 | 8,803,300 | 1,895 |
| 2008-06-17 | 377 | 382 | 372 | 377 | 8,847,800 | 1,885 |
| 2008-06-16 | 370 | 378 | 369 | 376 | 11,553,400 | 1,880 |
| 2008-06-13 | 365 | 371 | 361 | 364 | 12,877,300 | 1,820 |
| 2008-06-12 | 364 | 365 | 358 | 360 | 15,662,000 | 1,800 |
| 2008-06-11 | 378 | 380 | 368 | 374 | 12,245,500 | 1,870 |
| 2008-06-10 | 390 | 392 | 376 | 376 | 10,112,500 | 1,880 |
| 2008-06-09 | 388 | 396 | 388 | 388 | 9,169,200 | 1,940 |
| 2008-06-06 | 396 | 399 | 391 | 391 | 10,640,800 | 1,955 |
| 2008-06-05 | 394 | 396 | 386 | 387 | 16,640,600 | 1,935 |
| 2008-06-04 | 398 | 401 | 392 | 394 | 12,347,800 | 1,970 |
| 2008-06-03 | 400 | 406 | 397 | 398 | 10,800,400 | 1,990 |
| 2008-06-02 | 405 | 407 | 402 | 405 | 12,167,100 | 2,025 |
| 2008-05-30 | 399 | 403 | 397 | 402 | 12,004,800 | 2,010 |
| 2008-05-29 | 399 | 403 | 396 | 396 | 11,554,600 | 1,980 |
| 2008-05-28 | 407 | 407 | 394 | 394 | 11,723,000 | 1,970 |
| 2008-05-27 | 402 | 408 | 400 | 408 | 12,799,700 | 2,040 |
| 2008-05-26 | 405 | 410 | 399 | 400 | 14,386,600 | 2,000 |
| 2008-05-23 | 417 | 418 | 405 | 406 | 17,009,300 | 2,030 |
| 2008-05-22 | 399 | 414 | 394 | 413 | 18,321,300 | 2,065 |
| 2008-05-21 | 404 | 409 | 400 | 404 | 17,189,600 | 2,020 |
| 2008-05-20 | 409 | 418 | 407 | 412 | 22,229,200 | 2,060 |
| 2008-05-19 | 408 | 413 | 404 | 406 | 32,474,800 | 2,030 |
| 2008-05-16 | 392 | 402 | 390 | 401 | 24,456,800 | 2,005 |
| 2008-05-15 | 390 | 401 | 385 | 385 | 24,753,500 | 1,925 |
| 2008-05-14 | 384 | 386 | 381 | 385 | 12,625,900 | 1,925 |
| 2008-05-13 | 389 | 391 | 378 | 384 | 13,819,200 | 1,920 |
| 2008-05-12 | 385 | 390 | 378 | 388 | 11,887,800 | 1,940 |
| 2008-05-09 | 404 | 404 | 391 | 393 | 7,608,500 | 1,965 |
| 2008-05-08 | 407 | 408 | 399 | 399 | 10,194,000 | 1,995 |
| 2008-05-07 | 401 | 412 | 400 | 408 | 20,954,800 | 2,040 |
| 2008-05-02 | 395 | 397 | 388 | 391 | 11,765,000 | 1,955 |
| 2008-05-01 | 395 | 405 | 385 | 387 | 19,316,600 | 1,935 |
| 2008-04-30 | 422 | 428 | 395 | 400 | 32,451,800 | 2,000 |
| 2008-04-28 | 419 | 420 | 415 | 419 | 8,050,000 | 2,095 |
| 2008-04-25 | 416 | 419 | 412 | 416 | 13,690,100 | 2,080 |
| 2008-04-24 | 407 | 417 | 405 | 413 | 30,503,100 | 2,065 |
| 2008-04-23 | 395 | 408 | 394 | 402 | 12,430,300 | 2,010 |
| 2008-04-22 | 402 | 403 | 396 | 396 | 8,932,100 | 1,980 |
| 2008-04-21 | 398 | 408 | 395 | 405 | 23,407,700 | 2,025 |
| 2008-04-18 | 392 | 395 | 382 | 391 | 11,109,100 | 1,955 |
| 2008-04-17 | 399 | 404 | 390 | 392 | 22,282,900 | 1,960 |
| 2008-04-16 | 391 | 395 | 388 | 395 | 19,471,100 | 1,975 |
| 2008-04-15 | 393 | 397 | 388 | 392 | 12,508,500 | 1,960 |
| 2008-04-14 | 380 | 388 | 378 | 388 | 8,933,500 | 1,940 |
| 2008-04-11 | 384 | 391 | 379 | 390 | 15,500,700 | 1,950 |
| 2008-04-10 | 376 | 388 | 370 | 383 | 16,427,800 | 1,915 |
| 2008-04-09 | 392 | 396 | 376 | 381 | 18,175,100 | 1,905 |
| 2008-04-08 | 391 | 400 | 386 | 389 | 22,009,600 | 1,945 |
| 2008-04-07 | 382 | 398 | 377 | 396 | 28,158,300 | 1,980 |
| 2008-04-04 | 368 | 381 | 364 | 373 | 38,252,400 | 1,865 |
| 2008-04-03 | 348 | 366 | 347 | 363 | 39,689,200 | 1,815 |
| 2008-04-02 | 342 | 345 | 335 | 338 | 14,727,500 | 1,690 |
| 2008-04-01 | 335 | 336 | 327 | 332 | 13,561,800 | 1,660 |
| 2008-03-31 | 336 | 338 | 327 | 330 | 8,708,500 | 1,650 |
| 2008-03-28 | 339 | 344 | 336 | 342 | 12,780,100 | 1,710 |
| 2008-03-27 | 341 | 344 | 337 | 342 | 8,186,000 | 1,710 |
| 2008-03-26 | 343 | 350 | 341 | 344 | 12,289,200 | 1,720 |
| 2008-03-25 | 343 | 344 | 335 | 343 | 13,378,600 | 1,715 |
| 2008-03-24 | 328 | 338 | 327 | 330 | 11,478,700 | 1,650 |
| 2008-03-21 | 330 | 332 | 319 | 326 | 12,774,200 | 1,630 |
| 2008-03-19 | 334 | 335 | 322 | 334 | 16,321,500 | 1,670 |
| 2008-03-18 | 322 | 326 | 314 | 319 | 13,825,200 | 1,595 |
| 2008-03-17 | 326 | 326 | 315 | 322 | 17,365,800 | 1,610 |
| 2008-03-14 | 346 | 350 | 325 | 332 | 19,378,300 | 1,660 |
| 2008-03-13 | 351 | 355 | 338 | 343 | 15,045,600 | 1,715 |
| 2008-03-12 | 371 | 372 | 352 | 356 | 18,669,200 | 1,780 |
| 2008-03-11 | 328 | 354 | 327 | 350 | 25,044,400 | 1,750 |
| 2008-03-10 | 369 | 371 | 340 | 342 | 22,202,300 | 1,710 |
| 2008-03-07 | 380 | 386 | 378 | 378 | 12,821,800 | 1,890 |
| 2008-03-06 | 386 | 401 | 383 | 395 | 18,327,100 | 1,975 |
| 2008-03-05 | 375 | 382 | 372 | 382 | 12,042,900 | 1,910 |
| 2008-03-04 | 379 | 382 | 370 | 377 | 12,672,000 | 1,885 |
| 2008-03-03 | 381 | 382 | 370 | 374 | 16,700,500 | 1,870 |
| 2008-02-29 | 401 | 403 | 390 | 402 | 16,458,000 | 2,010 |
| 2008-02-28 | 399 | 405 | 398 | 401 | 9,471,600 | 2,005 |
| 2008-02-27 | 407 | 408 | 398 | 403 | 12,575,000 | 2,015 |
| 2008-02-26 | 410 | 412 | 398 | 402 | 13,673,300 | 2,010 |
| 2008-02-25 | 409 | 411 | 400 | 403 | 17,027,200 | 2,015 |
| 2008-02-22 | 390 | 407 | 387 | 405 | 24,177,800 | 2,025 |
| 2008-02-21 | 398 | 400 | 390 | 393 | 13,212,300 | 1,965 |
| 2008-02-20 | 407 | 409 | 386 | 387 | 20,058,900 | 1,935 |
| 2008-02-19 | 398 | 409 | 394 | 402 | 26,537,700 | 2,010 |
| 2008-02-18 | 389 | 400 | 385 | 389 | 12,924,100 | 1,945 |
| 2008-02-15 | 377 | 393 | 373 | 389 | 21,097,300 | 1,945 |
| 2008-02-14 | 381 | 385 | 378 | 384 | 13,198,900 | 1,920 |
| 2008-02-13 | 371 | 375 | 364 | 366 | 12,824,000 | 1,830 |
| 2008-02-12 | 365 | 369 | 362 | 363 | 13,731,000 | 1,815 |
| 2008-02-08 | 385 | 388 | 366 | 367 | 17,520,300 | 1,835 |
| 2008-02-07 | 378 | 387 | 372 | 382 | 21,384,300 | 1,910 |
| 2008-02-06 | 379 | 385 | 375 | 375 | 24,607,700 | 1,875 |
| 2008-02-05 | 382 | 396 | 380 | 393 | 20,971,800 | 1,965 |
| 2008-02-04 | 383 | 389 | 381 | 385 | 22,358,700 | 1,925 |
| 2008-02-01 | 367 | 380 | 365 | 376 | 27,614,900 | 1,880 |
| 2008-01-31 | 357 | 368 | 353 | 363 | 29,049,700 | 1,815 |
| 2008-01-30 | 367 | 380 | 361 | 367 | 37,201,300 | 1,835 |
| 2008-01-29 | 362 | 365 | 356 | 362 | 23,732,400 | 1,810 |
| 2008-01-28 | 353 | 360 | 342 | 345 | 19,819,900 | 1,725 |
| 2008-01-25 | 346 | 360 | 343 | 360 | 32,491,100 | 1,800 |
| 2008-01-24 | 327 | 335 | 325 | 331 | 33,392,100 | 1,655 |
| 2008-01-23 | 326 | 327 | 312 | 319 | 32,010,700 | 1,595 |
| 2008-01-22 | 322 | 327 | 304 | 306 | 38,824,300 | 1,530 |
| 2008-01-21 | 348 | 351 | 336 | 338 | 23,696,400 | 1,690 |
| 2008-01-18 | 333 | 354 | 333 | 353 | 30,748,700 | 1,765 |
| 2008-01-17 | 342 | 353 | 338 | 346 | 29,847,700 | 1,730 |
| 2008-01-16 | 332 | 350 | 328 | 332 | 40,178,900 | 1,660 |
| 2008-01-15 | 375 | 380 | 356 | 357 | 20,389,500 | 1,785 |
| 2008-01-11 | 393 | 396 | 372 | 375 | 24,087,000 | 1,875 |
| 2008-01-10 | 402 | 404 | 390 | 390 | 15,635,900 | 1,950 |
| 2008-01-09 | 383 | 406 | 382 | 405 | 17,512,000 | 2,025 |
| 2008-01-08 | 380 | 396 | 378 | 396 | 14,618,500 | 1,980 |
| 2008-01-07 | 389 | 389 | 380 | 380 | 15,175,600 | 1,900 |
| 2008-01-04 | 395 | 400 | 389 | 392 | 11,269,000 | 1,960 |
分割・併合履歴 ： [2021-09-29]5株→1株
