2768 双日(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	177	180	175	178	22,126,400	890
2010-12-29	172	179	172	177	37,752,800	885
2010-12-28	171	172	170	171	4,997,500	855
2010-12-27	170	171	169	170	5,232,600	850
2010-12-24	170	171	168	170	5,094,700	850
2010-12-22	169	172	169	170	12,417,800	850
2010-12-21	168	169	167	169	5,444,800	845
2010-12-20	170	171	167	167	8,317,200	835
2010-12-17	171	172	168	170	8,351,800	850
2010-12-16	172	172	170	172	7,702,700	860
2010-12-15	172	173	170	172	18,959,100	860
2010-12-14	170	171	169	171	9,357,300	855
2010-12-13	166	170	166	170	11,898,000	850
2010-12-10	168	169	166	167	10,578,000	835
2010-12-09	168	169	166	168	7,026,700	840
2010-12-08	168	169	167	169	6,321,400	845
2010-12-07	168	168	166	167	5,458,500	835
2010-12-06	167	168	166	168	4,376,000	840
2010-12-03	168	169	166	168	7,391,900	840
2010-12-02	169	170	167	167	12,749,500	835
2010-12-01	163	166	162	166	9,966,700	830
2010-11-30	167	168	162	162	14,689,100	810
2010-11-29	165	169	164	168	18,150,500	840
2010-11-26	168	169	161	162	18,248,400	810
2010-11-25	173	174	165	169	49,578,900	845
2010-11-24	159	170	158	168	60,719,700	840
2010-11-22	151	154	151	154	7,103,100	770
2010-11-19	152	153	150	150	7,962,700	750
2010-11-18	149	151	148	151	6,748,900	755
2010-11-17	148	150	147	148	6,289,500	740
2010-11-16	151	152	148	149	5,859,400	745
2010-11-15	151	152	149	152	5,805,700	760
2010-11-12	151	153	150	151	6,690,700	755
2010-11-11	150	152	149	152	7,491,600	760
2010-11-10	151	153	148	149	13,860,100	745
2010-11-09	151	152	150	152	4,487,000	760
2010-11-08	151	152	150	151	5,210,300	755
2010-11-05	148	151	148	150	12,601,900	750
2010-11-04	145	147	144	145	6,464,400	725
2010-11-02	145	146	142	144	6,559,100	720
2010-11-01	145	147	144	146	8,880,700	730
2010-10-29	140	149	139	148	15,798,000	740
2010-10-28	141	142	139	139	11,212,000	695
2010-10-27	144	146	142	142	10,002,700	710
2010-10-26	146	148	143	143	10,041,000	715
2010-10-25	148	148	146	148	5,910,600	740
2010-10-22	147	149	146	146	6,811,700	730
2010-10-21	149	150	146	146	9,985,500	730
2010-10-20	149	149	145	148	10,539,400	740
2010-10-19	153	155	151	151	9,798,300	755
2010-10-18	152	155	151	152	4,505,700	760
2010-10-15	153	154	152	152	5,676,700	760
2010-10-14	151	156	150	155	18,207,000	775
2010-10-13	148	153	148	148	12,401,700	740
2010-10-12	155	155	147	147	13,894,500	735
2010-10-08	156	157	153	154	12,973,600	770
2010-10-07	157	160	157	158	9,850,300	790
2010-10-06	147	159	147	159	21,887,600	795
2010-10-05	145	147	143	146	10,992,400	730
2010-10-04	147	148	145	146	6,982,000	730
2010-10-01	150	151	144	147	10,505,900	735
2010-09-30	154	154	149	150	9,223,900	750
2010-09-29	152	156	152	154	13,493,000	770
2010-09-28	150	153	150	152	8,744,400	760
2010-09-27	152	153	150	151	8,557,300	755
2010-09-24	149	152	149	151	7,417,500	755
2010-09-22	148	151	146	151	7,312,700	755
2010-09-21	152	152	149	149	4,718,400	745
2010-09-17	149	150	148	150	4,660,700	750
2010-09-16	152	153	148	149	4,882,400	745
2010-09-15	149	152	147	150	8,025,500	750
2010-09-14	148	150	147	150	9,390,800	750
2010-09-13	145	148	145	146	8,252,200	730
2010-09-10	141	145	141	143	9,828,800	715
2010-09-09	139	141	139	141	3,499,000	705
2010-09-08	139	140	138	138	1,955,400	690
2010-09-07	140	142	139	142	6,247,400	710
2010-09-06	138	141	137	141	5,976,200	705
2010-09-03	134	137	134	137	4,781,800	685
2010-09-02	137	138	134	135	6,587,900	675
2010-09-01	135	136	134	136	8,756,400	680
2010-08-31	137	138	135	135	4,600,300	675
2010-08-30	140	143	139	140	5,849,100	700
2010-08-27	136	138	135	138	3,951,700	690
2010-08-26	137	138	136	137	4,034,100	685
2010-08-25	137	138	136	136	3,660,900	680
2010-08-24	138	139	137	139	3,275,600	695
2010-08-23	139	142	138	140	4,168,700	700
2010-08-20	141	142	139	139	2,592,800	695
2010-08-19	140	143	140	143	5,041,800	715
2010-08-18	138	141	137	140	5,058,100	700
2010-08-17	136	138	136	137	4,516,900	685
2010-08-16	137	138	136	138	4,606,000	690
2010-08-13	137	139	136	138	4,991,000	690
2010-08-12	136	138	135	137	4,730,800	685
2010-08-11	141	142	137	138	4,404,800	690
2010-08-10	142	144	141	142	5,168,400	710
2010-08-09	141	143	140	142	3,648,800	710
2010-08-06	140	144	139	143	6,038,100	715
2010-08-05	141	142	140	141	3,707,800	705
2010-08-04	139	140	138	140	4,515,300	700
2010-08-03	139	141	138	138	5,342,100	690
2010-08-02	137	139	135	137	7,604,000	685
2010-07-30	139	140	136	137	5,137,100	685
2010-07-29	139	140	139	140	2,024,000	700
2010-07-28	139	142	138	141	6,313,900	705
2010-07-27	138	139	137	137	2,969,600	685
2010-07-26	138	139	137	138	4,255,900	690
2010-07-23	137	138	135	137	5,199,300	685
2010-07-22	135	136	133	133	6,119,300	665
2010-07-21	139	140	136	136	4,671,000	680
2010-07-20	139	139	138	139	4,793,200	695
2010-07-16	143	144	141	141	2,348,400	705
2010-07-15	145	145	144	144	2,808,600	720
2010-07-14	145	146	143	146	4,620,400	730
2010-07-13	144	145	140	142	4,974,400	710
2010-07-12	144	146	143	144	2,955,600	720
2010-07-09	144	144	142	144	3,175,300	720
2010-07-08	145	146	144	144	4,611,500	720
2010-07-07	140	143	139	142	6,560,900	710
2010-07-06	138	141	136	141	6,154,500	705
2010-07-05	138	139	136	139	3,281,900	695
2010-07-02	139	140	137	138	4,066,600	690
2010-07-01	140	140	138	139	5,962,300	695
2010-06-30	141	141	138	140	5,824,700	700
2010-06-29	146	147	142	143	5,407,000	715
2010-06-28	148	149	146	147	2,166,500	735
2010-06-25	149	150	147	148	2,964,800	740
2010-06-24	151	153	150	150	4,372,000	750
2010-06-23	152	153	150	150	4,581,300	750
2010-06-22	153	156	152	154	5,768,200	770
2010-06-21	152	155	152	155	6,363,800	775
2010-06-18	152	152	149	150	4,750,800	750
2010-06-17	153	155	151	152	5,319,300	760
2010-06-16	152	154	151	152	6,090,400	760
2010-06-15	150	151	148	150	5,085,500	750
2010-06-14	150	152	149	150	3,230,500	750
2010-06-11	148	151	147	148	11,213,100	740
2010-06-10	144	145	142	144	6,765,700	720
2010-06-09	145	146	144	144	4,221,600	720
2010-06-08	144	147	144	145	4,342,400	725
2010-06-07	148	148	145	145	5,183,000	725
2010-06-04	151	153	150	151	4,273,500	755
2010-06-03	152	153	150	151	7,609,200	755
2010-06-02	150	151	148	148	7,579,600	740
2010-06-01	154	155	152	153	3,612,000	765
2010-05-31	152	156	151	155	5,735,100	775
2010-05-28	152	153	151	151	7,203,600	755
2010-05-27	145	149	144	148	5,868,600	740
2010-05-26	145	147	143	145	9,051,500	725
2010-05-25	146	147	143	144	6,321,800	720
2010-05-24	148	148	145	147	5,525,900	735
2010-05-21	146	149	145	147	10,054,600	735
2010-05-20	152	155	149	151	14,146,300	755
2010-05-19	151	154	151	154	10,058,500	770
2010-05-18	158	159	154	155	7,592,800	775
2010-05-17	160	160	157	158	6,524,300	790
2010-05-14	162	164	161	162	6,814,400	810
2010-05-13	163	164	162	163	8,590,800	815
2010-05-12	162	163	159	160	6,490,400	800
2010-05-11	165	166	160	161	6,835,100	805
2010-05-10	161	163	161	162	7,411,700	810
2010-05-07	157	161	155	161	13,728,500	805
2010-05-06	166	167	163	164	13,979,200	820
2010-04-30	173	175	170	171	16,548,800	855
2010-04-28	174	174	172	173	5,356,300	865
2010-04-27	174	175	173	175	6,339,100	875
2010-04-26	175	177	174	176	6,197,400	880
2010-04-23	174	175	172	174	6,568,500	870
2010-04-22	175	176	171	174	10,204,800	870
2010-04-21	176	177	175	177	6,212,000	885
2010-04-20	174	177	174	174	7,581,000	870
2010-04-19	176	176	172	173	10,308,400	865
2010-04-16	181	182	179	180	5,519,000	900
2010-04-15	184	186	181	182	20,100,200	910
2010-04-14	185	186	182	182	6,530,600	910
2010-04-13	184	185	183	184	9,080,900	920
2010-04-12	183	185	183	184	8,153,200	920
2010-04-09	183	184	181	183	4,867,400	915
2010-04-08	182	184	181	183	6,171,600	915
2010-04-07	182	183	180	183	11,031,100	915
2010-04-06	183	183	180	182	6,072,900	910
2010-04-05	183	184	181	182	5,045,000	910
2010-04-02	182	183	180	182	8,482,100	910
2010-04-01	182	184	181	182	9,518,100	910
2010-03-31	178	182	177	181	14,038,000	905
2010-03-30	176	179	176	178	13,011,900	890
2010-03-29	172	175	172	173	6,023,000	865
2010-03-26	174	175	172	175	6,565,600	875
2010-03-25	176	177	172	174	9,205,300	870
2010-03-24	175	177	174	176	13,488,700	880
2010-03-23	170	174	170	172	9,438,400	860
2010-03-19	168	170	167	169	8,486,700	845
2010-03-18	166	168	165	167	5,981,900	835
2010-03-17	166	167	165	165	6,247,600	825
2010-03-16	166	168	165	166	5,395,900	830
2010-03-15	168	168	165	166	5,496,000	830
2010-03-12	166	167	165	166	7,857,500	830
2010-03-11	162	167	162	165	14,055,500	825
2010-03-10	161	161	159	160	5,427,900	800
2010-03-09	161	161	158	160	6,073,100	800
2010-03-08	161	162	159	161	9,138,600	805
2010-03-05	157	158	156	158	6,076,100	790
2010-03-04	157	159	155	156	8,213,300	780
2010-03-03	156	157	155	157	3,125,600	785
2010-03-02	156	157	155	156	3,836,300	780
2010-03-01	157	158	156	157	4,517,500	785
2010-02-26	157	158	155	158	5,335,600	790
2010-02-25	158	159	156	157	4,638,200	785
2010-02-24	155	157	155	157	4,894,600	785
2010-02-23	157	158	156	158	4,550,000	790
2010-02-22	157	159	157	158	3,389,400	790
2010-02-19	161	161	155	156	5,420,800	780
2010-02-18	161	161	158	159	5,478,000	795
2010-02-17	156	159	156	159	6,588,200	795
2010-02-16	154	156	154	154	3,791,000	770
2010-02-15	157	158	154	154	3,485,300	770
2010-02-12	156	159	155	156	13,748,300	780
2010-02-10	155	156	151	153	9,399,900	765
2010-02-09	153	156	153	153	6,874,700	765
2010-02-08	153	156	152	152	5,914,800	760
2010-02-05	155	155	153	154	9,188,700	770
2010-02-04	162	162	157	159	8,615,100	795
2010-02-03	164	165	160	161	8,420,500	805
2010-02-02	160	164	159	162	10,017,600	810
2010-02-01	164	165	158	159	11,276,300	795
2010-01-29	171	173	165	166	11,305,400	830
2010-01-28	171	174	169	174	9,071,000	870
2010-01-27	172	174	169	170	6,646,500	850
2010-01-26	175	178	170	170	10,314,300	850
2010-01-25	171	176	171	174	7,067,400	870
2010-01-22	175	176	173	174	9,338,500	870
2010-01-21	178	180	177	178	12,045,000	890
2010-01-20	186	187	180	183	9,205,300	915
2010-01-19	188	189	183	184	7,852,700	920
2010-01-18	190	190	187	188	6,137,400	940
2010-01-15	189	192	186	192	14,786,000	960
2010-01-14	184	191	183	188	18,093,700	940
2010-01-13	184	186	183	184	5,519,400	920
2010-01-12	182	186	182	186	7,850,500	930
2010-01-08	183	186	183	185	6,244,600	925
2010-01-07	184	186	182	182	8,979,100	910
2010-01-06	179	183	179	181	9,850,900	905
2010-01-05	177	179	176	178	15,949,700	890
2010-01-04	174	175	173	173	3,944,200	865

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