2768 双日(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 175 | 176 | 173 | 175 | 4,858,500 | 875 |
| 2009-12-29 | 176 | 177 | 173 | 175 | 4,385,800 | 875 |
| 2009-12-28 | 174 | 177 | 173 | 176 | 4,911,200 | 880 |
| 2009-12-25 | 173 | 174 | 171 | 173 | 4,000,400 | 865 |
| 2009-12-24 | 170 | 175 | 170 | 173 | 14,226,100 | 865 |
| 2009-12-22 | 166 | 168 | 166 | 166 | 3,592,600 | 830 |
| 2009-12-21 | 165 | 167 | 164 | 166 | 3,769,100 | 830 |
| 2009-12-18 | 164 | 165 | 162 | 165 | 4,100,500 | 825 |
| 2009-12-17 | 165 | 169 | 165 | 166 | 5,773,300 | 830 |
| 2009-12-16 | 164 | 167 | 163 | 165 | 5,542,000 | 825 |
| 2009-12-15 | 162 | 165 | 162 | 162 | 4,388,500 | 810 |
| 2009-12-14 | 165 | 167 | 162 | 163 | 5,200,400 | 815 |
| 2009-12-11 | 162 | 167 | 161 | 165 | 8,971,400 | 825 |
| 2009-12-10 | 162 | 166 | 161 | 161 | 6,586,500 | 805 |
| 2009-12-09 | 167 | 167 | 163 | 164 | 6,619,200 | 820 |
| 2009-12-08 | 172 | 172 | 168 | 170 | 6,395,400 | 850 |
| 2009-12-07 | 175 | 177 | 173 | 174 | 6,551,800 | 870 |
| 2009-12-04 | 171 | 173 | 169 | 173 | 8,305,000 | 865 |
| 2009-12-03 | 164 | 171 | 164 | 170 | 9,446,500 | 850 |
| 2009-12-02 | 160 | 165 | 158 | 162 | 8,995,900 | 810 |
| 2009-12-01 | 150 | 162 | 149 | 162 | 12,992,600 | 810 |
| 2009-11-30 | 148 | 151 | 148 | 151 | 5,357,800 | 755 |
| 2009-11-27 | 151 | 153 | 145 | 146 | 9,872,200 | 730 |
| 2009-11-26 | 153 | 157 | 152 | 155 | 4,281,600 | 775 |
| 2009-11-25 | 152 | 154 | 150 | 154 | 4,168,300 | 770 |
| 2009-11-24 | 156 | 159 | 151 | 153 | 9,224,200 | 765 |
| 2009-11-20 | 148 | 157 | 148 | 154 | 7,165,800 | 770 |
| 2009-11-19 | 155 | 156 | 151 | 151 | 7,598,100 | 755 |
| 2009-11-18 | 158 | 158 | 153 | 156 | 10,309,700 | 780 |
| 2009-11-17 | 164 | 164 | 158 | 160 | 7,052,600 | 800 |
| 2009-11-16 | 164 | 167 | 163 | 164 | 3,806,400 | 820 |
| 2009-11-13 | 166 | 166 | 161 | 166 | 7,204,100 | 830 |
| 2009-11-12 | 170 | 171 | 164 | 166 | 9,060,900 | 830 |
| 2009-11-11 | 172 | 173 | 169 | 170 | 5,247,800 | 850 |
| 2009-11-10 | 168 | 174 | 167 | 173 | 11,047,900 | 865 |
| 2009-11-09 | 170 | 170 | 166 | 167 | 5,232,000 | 835 |
| 2009-11-06 | 170 | 171 | 168 | 169 | 3,928,200 | 845 |
| 2009-11-05 | 171 | 173 | 169 | 170 | 4,262,700 | 850 |
| 2009-11-04 | 168 | 172 | 167 | 171 | 6,572,600 | 855 |
| 2009-11-02 | 166 | 169 | 164 | 168 | 6,080,000 | 840 |
| 2009-10-30 | 172 | 173 | 170 | 171 | 5,210,400 | 855 |
| 2009-10-29 | 171 | 171 | 165 | 169 | 16,657,100 | 845 |
| 2009-10-28 | 174 | 176 | 171 | 172 | 7,378,900 | 860 |
| 2009-10-27 | 173 | 173 | 170 | 170 | 5,847,700 | 850 |
| 2009-10-26 | 171 | 173 | 171 | 173 | 3,492,200 | 865 |
| 2009-10-23 | 175 | 175 | 171 | 172 | 5,999,000 | 860 |
| 2009-10-22 | 174 | 175 | 172 | 174 | 8,294,900 | 870 |
| 2009-10-21 | 173 | 176 | 172 | 174 | 11,468,900 | 870 |
| 2009-10-20 | 176 | 179 | 174 | 174 | 17,591,600 | 870 |
| 2009-10-19 | 176 | 177 | 173 | 174 | 7,656,500 | 870 |
| 2009-10-16 | 181 | 182 | 175 | 177 | 8,133,000 | 885 |
| 2009-10-15 | 182 | 183 | 180 | 180 | 6,275,900 | 900 |
| 2009-10-14 | 183 | 184 | 178 | 179 | 6,927,000 | 895 |
| 2009-10-13 | 183 | 184 | 181 | 182 | 10,629,600 | 910 |
| 2009-10-09 | 180 | 182 | 179 | 180 | 8,652,100 | 900 |
| 2009-10-08 | 176 | 180 | 174 | 179 | 10,427,800 | 895 |
| 2009-10-07 | 175 | 176 | 172 | 173 | 18,515,700 | 865 |
| 2009-10-06 | 174 | 175 | 170 | 172 | 5,712,200 | 860 |
| 2009-10-05 | 172 | 174 | 171 | 172 | 5,732,200 | 860 |
| 2009-10-02 | 171 | 172 | 169 | 172 | 7,897,700 | 860 |
| 2009-10-01 | 174 | 179 | 173 | 175 | 13,525,600 | 875 |
| 2009-09-30 | 172 | 174 | 170 | 171 | 5,294,800 | 855 |
| 2009-09-29 | 175 | 177 | 171 | 174 | 6,690,200 | 870 |
| 2009-09-28 | 178 | 178 | 171 | 173 | 9,569,200 | 865 |
| 2009-09-25 | 188 | 189 | 183 | 183 | 7,647,100 | 915 |
| 2009-09-24 | 191 | 192 | 189 | 191 | 6,529,000 | 955 |
| 2009-09-18 | 193 | 193 | 190 | 190 | 8,434,300 | 950 |
| 2009-09-17 | 190 | 193 | 189 | 190 | 10,267,200 | 950 |
| 2009-09-16 | 185 | 190 | 185 | 186 | 9,290,000 | 930 |
| 2009-09-15 | 186 | 188 | 183 | 184 | 6,127,000 | 920 |
| 2009-09-14 | 185 | 188 | 184 | 186 | 6,187,000 | 930 |
| 2009-09-11 | 189 | 189 | 184 | 186 | 16,615,500 | 930 |
| 2009-09-10 | 193 | 193 | 188 | 190 | 18,707,000 | 950 |
| 2009-09-09 | 195 | 197 | 190 | 191 | 9,502,500 | 955 |
| 2009-09-08 | 194 | 194 | 192 | 194 | 3,923,400 | 970 |
| 2009-09-07 | 192 | 194 | 191 | 193 | 5,526,900 | 965 |
| 2009-09-04 | 195 | 196 | 190 | 191 | 7,598,500 | 955 |
| 2009-09-03 | 194 | 196 | 193 | 194 | 8,875,300 | 970 |
| 2009-09-02 | 196 | 197 | 194 | 194 | 10,161,100 | 970 |
| 2009-09-01 | 199 | 200 | 197 | 199 | 7,002,200 | 995 |
| 2009-08-31 | 202 | 204 | 199 | 199 | 9,946,400 | 995 |
| 2009-08-28 | 203 | 204 | 199 | 200 | 9,800,400 | 1,000 |
| 2009-08-27 | 203 | 203 | 200 | 202 | 8,534,500 | 1,010 |
| 2009-08-26 | 203 | 205 | 201 | 204 | 8,776,700 | 1,020 |
| 2009-08-25 | 205 | 206 | 201 | 203 | 10,721,300 | 1,015 |
| 2009-08-24 | 207 | 209 | 205 | 206 | 10,247,200 | 1,030 |
| 2009-08-21 | 205 | 206 | 202 | 203 | 13,004,700 | 1,015 |
| 2009-08-20 | 200 | 205 | 198 | 204 | 15,008,200 | 1,020 |
| 2009-08-19 | 201 | 203 | 198 | 198 | 12,204,800 | 990 |
| 2009-08-18 | 197 | 203 | 196 | 201 | 12,212,600 | 1,005 |
| 2009-08-17 | 209 | 209 | 201 | 201 | 13,494,800 | 1,005 |
| 2009-08-14 | 201 | 210 | 200 | 209 | 28,685,900 | 1,045 |
| 2009-08-13 | 202 | 202 | 199 | 200 | 5,785,200 | 1,000 |
| 2009-08-12 | 200 | 200 | 198 | 199 | 4,047,000 | 995 |
| 2009-08-11 | 201 | 202 | 200 | 202 | 3,987,100 | 1,010 |
| 2009-08-10 | 202 | 203 | 201 | 202 | 7,888,400 | 1,010 |
| 2009-08-07 | 198 | 200 | 196 | 198 | 6,738,600 | 990 |
| 2009-08-06 | 201 | 202 | 197 | 200 | 8,274,500 | 1,000 |
| 2009-08-05 | 204 | 205 | 200 | 201 | 8,325,800 | 1,005 |
| 2009-08-04 | 203 | 205 | 202 | 203 | 16,424,100 | 1,015 |
| 2009-08-03 | 199 | 200 | 198 | 198 | 6,321,800 | 990 |
| 2009-07-31 | 201 | 202 | 196 | 198 | 13,337,000 | 990 |
| 2009-07-30 | 200 | 200 | 194 | 198 | 10,112,400 | 990 |
| 2009-07-29 | 195 | 200 | 194 | 199 | 8,506,000 | 995 |
| 2009-07-28 | 199 | 199 | 195 | 199 | 8,401,900 | 995 |
| 2009-07-27 | 204 | 204 | 196 | 198 | 12,114,600 | 990 |
| 2009-07-24 | 203 | 204 | 198 | 199 | 15,049,000 | 995 |
| 2009-07-23 | 194 | 198 | 193 | 198 | 13,384,400 | 990 |
| 2009-07-22 | 197 | 197 | 193 | 194 | 12,093,400 | 970 |
| 2009-07-21 | 195 | 197 | 193 | 196 | 17,684,200 | 980 |
| 2009-07-17 | 189 | 191 | 185 | 187 | 9,428,000 | 935 |
| 2009-07-16 | 190 | 191 | 185 | 185 | 18,956,400 | 925 |
| 2009-07-15 | 181 | 184 | 179 | 180 | 13,169,300 | 900 |
| 2009-07-14 | 179 | 182 | 174 | 177 | 26,460,600 | 885 |
| 2009-07-13 | 180 | 185 | 170 | 171 | 23,276,400 | 855 |
| 2009-07-10 | 187 | 190 | 183 | 184 | 11,607,400 | 920 |
| 2009-07-09 | 186 | 191 | 182 | 186 | 18,010,900 | 930 |
| 2009-07-08 | 193 | 194 | 186 | 189 | 23,272,900 | 945 |
| 2009-07-07 | 204 | 205 | 198 | 199 | 13,585,200 | 995 |
| 2009-07-06 | 205 | 207 | 201 | 204 | 13,101,600 | 1,020 |
| 2009-07-03 | 204 | 208 | 203 | 208 | 9,846,600 | 1,040 |
| 2009-07-02 | 213 | 214 | 209 | 210 | 6,870,300 | 1,050 |
| 2009-07-01 | 208 | 214 | 207 | 212 | 11,215,800 | 1,060 |
| 2009-06-30 | 211 | 214 | 210 | 212 | 11,800,100 | 1,060 |
| 2009-06-29 | 216 | 216 | 205 | 206 | 14,120,900 | 1,030 |
| 2009-06-26 | 220 | 222 | 215 | 216 | 14,899,800 | 1,080 |
| 2009-06-25 | 207 | 217 | 206 | 215 | 20,957,000 | 1,075 |
| 2009-06-24 | 205 | 208 | 202 | 204 | 16,160,600 | 1,020 |
| 2009-06-23 | 204 | 207 | 201 | 203 | 21,271,000 | 1,015 |
| 2009-06-22 | 212 | 215 | 207 | 214 | 15,483,400 | 1,070 |
| 2009-06-19 | 214 | 221 | 212 | 214 | 24,689,400 | 1,070 |
| 2009-06-18 | 217 | 218 | 207 | 209 | 24,848,300 | 1,045 |
| 2009-06-17 | 218 | 226 | 217 | 218 | 25,604,900 | 1,090 |
| 2009-06-16 | 226 | 229 | 220 | 221 | 23,588,700 | 1,105 |
| 2009-06-15 | 236 | 239 | 234 | 237 | 19,356,400 | 1,185 |
| 2009-06-12 | 236 | 237 | 233 | 234 | 20,649,900 | 1,170 |
| 2009-06-11 | 230 | 234 | 226 | 232 | 29,116,700 | 1,160 |
| 2009-06-10 | 218 | 228 | 217 | 227 | 38,707,000 | 1,135 |
| 2009-06-09 | 215 | 220 | 213 | 213 | 24,823,800 | 1,065 |
| 2009-06-08 | 211 | 217 | 210 | 215 | 24,808,700 | 1,075 |
| 2009-06-05 | 209 | 211 | 207 | 208 | 16,891,800 | 1,040 |
| 2009-06-04 | 206 | 208 | 203 | 205 | 15,662,500 | 1,025 |
| 2009-06-03 | 207 | 210 | 206 | 208 | 19,959,300 | 1,040 |
| 2009-06-02 | 212 | 216 | 205 | 206 | 36,052,100 | 1,030 |
| 2009-06-01 | 192 | 204 | 191 | 203 | 32,820,500 | 1,015 |
| 2009-05-29 | 194 | 195 | 190 | 190 | 17,008,100 | 950 |
| 2009-05-28 | 190 | 193 | 189 | 192 | 14,670,800 | 960 |
| 2009-05-27 | 194 | 195 | 191 | 191 | 17,119,700 | 955 |
| 2009-05-26 | 192 | 193 | 188 | 189 | 12,698,900 | 945 |
| 2009-05-25 | 190 | 193 | 189 | 190 | 10,427,900 | 950 |
| 2009-05-22 | 187 | 191 | 184 | 187 | 18,673,900 | 935 |
| 2009-05-21 | 190 | 193 | 187 | 191 | 20,764,400 | 955 |
| 2009-05-20 | 184 | 192 | 184 | 190 | 33,737,500 | 950 |
| 2009-05-19 | 185 | 186 | 180 | 181 | 15,145,700 | 905 |
| 2009-05-18 | 179 | 180 | 176 | 177 | 8,656,100 | 885 |
| 2009-05-15 | 180 | 184 | 179 | 182 | 16,008,300 | 910 |
| 2009-05-14 | 181 | 182 | 177 | 178 | 22,078,900 | 890 |
| 2009-05-13 | 187 | 191 | 182 | 189 | 20,997,800 | 945 |
| 2009-05-12 | 188 | 189 | 183 | 183 | 22,289,600 | 915 |
| 2009-05-11 | 187 | 194 | 186 | 193 | 34,909,600 | 965 |
| 2009-05-08 | 179 | 185 | 177 | 180 | 27,011,900 | 900 |
| 2009-05-07 | 178 | 181 | 175 | 179 | 32,736,100 | 895 |
| 2009-05-01 | 156 | 168 | 156 | 168 | 55,464,200 | 840 |
| 2009-04-30 | 143 | 153 | 143 | 152 | 24,265,800 | 760 |
| 2009-04-28 | 146 | 149 | 140 | 140 | 10,930,700 | 700 |
| 2009-04-27 | 148 | 150 | 146 | 148 | 8,537,600 | 740 |
| 2009-04-24 | 145 | 151 | 144 | 145 | 13,606,000 | 725 |
| 2009-04-23 | 145 | 145 | 139 | 144 | 13,833,500 | 720 |
| 2009-04-22 | 150 | 151 | 142 | 144 | 12,220,600 | 720 |
| 2009-04-21 | 148 | 149 | 145 | 148 | 9,451,800 | 740 |
| 2009-04-20 | 153 | 156 | 150 | 154 | 9,512,500 | 770 |
| 2009-04-17 | 153 | 154 | 151 | 153 | 8,533,000 | 765 |
| 2009-04-16 | 155 | 158 | 147 | 147 | 18,125,100 | 735 |
| 2009-04-15 | 149 | 152 | 147 | 150 | 17,557,400 | 750 |
| 2009-04-14 | 158 | 159 | 151 | 153 | 17,574,000 | 765 |
| 2009-04-13 | 147 | 158 | 145 | 157 | 29,433,500 | 785 |
| 2009-04-10 | 140 | 145 | 139 | 145 | 23,601,900 | 725 |
| 2009-04-09 | 130 | 138 | 129 | 137 | 18,388,700 | 685 |
| 2009-04-08 | 128 | 130 | 127 | 128 | 8,308,300 | 640 |
| 2009-04-07 | 132 | 132 | 129 | 130 | 8,135,200 | 650 |
| 2009-04-06 | 131 | 134 | 130 | 131 | 13,821,100 | 655 |
| 2009-04-03 | 133 | 134 | 128 | 130 | 17,650,300 | 650 |
| 2009-04-02 | 128 | 130 | 127 | 129 | 17,945,600 | 645 |
| 2009-04-01 | 122 | 129 | 120 | 129 | 11,605,700 | 645 |
| 2009-03-31 | 120 | 123 | 117 | 117 | 9,655,300 | 585 |
| 2009-03-30 | 129 | 131 | 121 | 122 | 7,430,200 | 610 |
| 2009-03-27 | 136 | 136 | 129 | 129 | 12,684,800 | 645 |
| 2009-03-26 | 132 | 134 | 130 | 134 | 7,925,000 | 670 |
| 2009-03-25 | 131 | 135 | 129 | 134 | 11,133,700 | 670 |
| 2009-03-24 | 131 | 132 | 128 | 130 | 15,816,500 | 650 |
| 2009-03-23 | 121 | 127 | 119 | 126 | 17,430,000 | 630 |
| 2009-03-19 | 120 | 121 | 118 | 120 | 4,985,000 | 600 |
| 2009-03-18 | 118 | 121 | 117 | 120 | 10,838,500 | 600 |
| 2009-03-17 | 113 | 119 | 113 | 118 | 12,414,400 | 590 |
| 2009-03-16 | 110 | 113 | 110 | 112 | 10,146,000 | 560 |
| 2009-03-13 | 109 | 110 | 108 | 109 | 11,369,600 | 545 |
| 2009-03-12 | 111 | 112 | 108 | 109 | 6,311,300 | 545 |
| 2009-03-11 | 112 | 112 | 111 | 111 | 4,929,200 | 555 |
| 2009-03-10 | 110 | 111 | 108 | 108 | 4,384,500 | 540 |
| 2009-03-09 | 112 | 114 | 110 | 110 | 3,887,600 | 550 |
| 2009-03-06 | 114 | 116 | 110 | 110 | 7,802,100 | 550 |
| 2009-03-05 | 116 | 119 | 114 | 117 | 12,265,400 | 585 |
| 2009-03-04 | 110 | 113 | 109 | 111 | 6,830,400 | 555 |
| 2009-03-03 | 109 | 111 | 108 | 111 | 8,240,000 | 555 |
| 2009-03-02 | 110 | 112 | 109 | 111 | 5,794,200 | 555 |
| 2009-02-27 | 110 | 112 | 109 | 112 | 7,075,900 | 560 |
| 2009-02-26 | 108 | 113 | 107 | 110 | 12,201,100 | 550 |
| 2009-02-25 | 112 | 112 | 103 | 107 | 19,234,400 | 535 |
| 2009-02-24 | 111 | 111 | 107 | 109 | 14,968,300 | 545 |
| 2009-02-23 | 117 | 117 | 113 | 115 | 8,033,900 | 575 |
| 2009-02-20 | 121 | 122 | 118 | 119 | 5,668,100 | 595 |
| 2009-02-19 | 120 | 124 | 119 | 123 | 9,303,000 | 615 |
| 2009-02-18 | 117 | 119 | 116 | 118 | 6,132,600 | 590 |
| 2009-02-17 | 121 | 122 | 119 | 119 | 6,806,500 | 595 |
| 2009-02-16 | 123 | 124 | 121 | 122 | 6,478,600 | 610 |
| 2009-02-13 | 127 | 129 | 122 | 123 | 11,014,000 | 615 |
| 2009-02-12 | 126 | 127 | 123 | 125 | 10,394,600 | 625 |
| 2009-02-10 | 133 | 134 | 128 | 128 | 9,810,400 | 640 |
| 2009-02-09 | 137 | 138 | 133 | 134 | 5,710,700 | 670 |
| 2009-02-06 | 138 | 140 | 133 | 134 | 9,576,900 | 670 |
| 2009-02-05 | 135 | 138 | 134 | 136 | 9,784,800 | 680 |
| 2009-02-04 | 138 | 139 | 133 | 134 | 19,360,600 | 670 |
| 2009-02-03 | 137 | 142 | 136 | 137 | 12,595,900 | 685 |
| 2009-02-02 | 137 | 139 | 134 | 136 | 11,867,700 | 680 |
| 2009-01-30 | 145 | 146 | 138 | 141 | 10,831,500 | 705 |
| 2009-01-29 | 150 | 151 | 146 | 149 | 9,136,700 | 745 |
| 2009-01-28 | 144 | 148 | 143 | 147 | 10,789,700 | 735 |
| 2009-01-27 | 137 | 147 | 137 | 144 | 13,261,400 | 720 |
| 2009-01-26 | 136 | 138 | 135 | 135 | 5,987,000 | 675 |
| 2009-01-23 | 140 | 140 | 137 | 137 | 7,350,900 | 685 |
| 2009-01-22 | 145 | 146 | 140 | 141 | 9,667,700 | 705 |
| 2009-01-21 | 142 | 144 | 141 | 143 | 6,218,000 | 715 |
| 2009-01-20 | 148 | 149 | 144 | 146 | 7,456,400 | 730 |
| 2009-01-19 | 150 | 152 | 149 | 149 | 7,460,100 | 745 |
| 2009-01-16 | 147 | 148 | 145 | 148 | 10,948,500 | 740 |
| 2009-01-15 | 144 | 146 | 142 | 145 | 10,151,500 | 725 |
| 2009-01-14 | 152 | 153 | 147 | 149 | 11,792,300 | 745 |
| 2009-01-13 | 153 | 153 | 150 | 151 | 9,786,000 | 755 |
| 2009-01-09 | 163 | 165 | 159 | 159 | 11,884,000 | 795 |
| 2009-01-08 | 158 | 161 | 157 | 160 | 11,515,100 | 800 |
| 2009-01-07 | 160 | 165 | 159 | 165 | 22,962,900 | 825 |
| 2009-01-06 | 158 | 159 | 154 | 156 | 11,174,700 | 780 |
| 2009-01-05 | 155 | 158 | 154 | 156 | 12,248,200 | 780 |
分割・併合履歴 ： [2021-09-29]5株→1株
