2768 双日(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	130	131	125	127	15,882,400	635
2012-12-27	125	132	124	129	16,367,900	645
2012-12-26	122	124	122	124	6,690,400	620
2012-12-25	123	125	121	121	10,844,100	605
2012-12-21	123	124	120	123	17,246,000	615
2012-12-20	121	122	119	121	10,655,900	605
2012-12-19	118	121	117	120	14,423,500	600
2012-12-18	112	117	111	116	16,361,800	580
2012-12-17	114	115	111	111	14,286,700	555
2012-12-14	113	114	111	113	9,273,100	565
2012-12-13	111	113	111	113	9,168,000	565
2012-12-12	110	112	109	110	12,825,000	550
2012-12-11	109	110	106	109	9,820,700	545
2012-12-10	108	110	107	109	8,282,300	545
2012-12-07	108	108	106	108	7,188,900	540
2012-12-06	105	107	104	106	7,860,200	530
2012-12-05	104	106	103	104	9,701,500	520
2012-12-04	105	105	104	105	2,047,600	525
2012-12-03	105	105	103	105	3,484,200	525
2012-11-30	104	105	103	104	6,789,200	520
2012-11-29	104	105	102	104	5,983,800	520
2012-11-28	105	105	102	103	4,671,400	515
2012-11-27	105	106	105	106	2,924,500	530
2012-11-26	105	107	104	106	11,247,300	530
2012-11-22	104	105	103	104	3,093,200	520
2012-11-21	103	106	102	103	10,428,000	515
2012-11-20	103	103	101	102	4,414,300	510
2012-11-19	102	103	101	102	5,551,000	510
2012-11-16	101	102	100	101	5,429,800	505
2012-11-15	96	100	96	100	9,683,200	500
2012-11-14	96	96	95	96	2,124,800	480
2012-11-13	98	98	95	95	4,763,500	475
2012-11-12	99	99	97	97	5,991,800	485
2012-11-09	98	99	98	98	1,724,500	490
2012-11-08	98	99	98	99	3,158,900	495
2012-11-07	100	101	99	99	6,789,800	495
2012-11-06	100	101	99	99	3,818,400	495
2012-11-05	103	103	100	101	4,464,600	505
2012-11-02	99	103	99	103	15,852,000	515
2012-11-01	99	99	98	99	1,454,500	495
2012-10-31	99	100	98	99	4,306,400	495
2012-10-30	98	100	97	98	9,113,600	490
2012-10-29	99	99	97	97	3,489,300	485
2012-10-26	99	100	98	98	5,744,400	490
2012-10-25	100	100	98	99	5,774,700	495
2012-10-24	99	102	98	99	6,272,500	495
2012-10-23	102	103	99	100	4,455,500	500
2012-10-22	98	102	98	101	8,521,800	505
2012-10-19	101	102	100	101	3,953,000	505
2012-10-18	98	102	98	102	10,882,200	510
2012-10-17	99	99	97	98	6,349,000	490
2012-10-16	97	98	96	98	5,401,000	490
2012-10-15	96	97	95	96	8,930,600	480
2012-10-12	97	98	96	96	4,861,900	480
2012-10-11	97	99	96	96	6,151,900	480
2012-10-10	99	99	97	97	4,450,800	485
2012-10-09	100	101	99	99	4,759,800	495
2012-10-05	101	102	100	100	2,531,400	500
2012-10-04	101	102	100	100	3,653,400	500
2012-10-03	101	101	100	100	3,195,900	500
2012-10-02	101	102	100	100	2,715,200	500
2012-10-01	101	101	100	100	2,246,200	500
2012-09-28	102	103	101	101	4,121,400	505
2012-09-27	103	104	102	102	5,333,000	510
2012-09-26	104	104	102	104	3,346,300	520
2012-09-25	107	108	105	106	5,871,500	530
2012-09-24	107	108	106	107	3,243,500	535
2012-09-21	106	108	104	107	6,551,100	535
2012-09-20	108	110	106	106	6,395,500	530
2012-09-19	107	111	106	110	15,243,100	550
2012-09-18	105	107	104	107	8,079,700	535
2012-09-14	101	106	101	104	18,815,700	520
2012-09-13	100	101	99	99	6,376,700	495
2012-09-12	100	101	99	100	12,091,200	500
2012-09-11	99	100	99	100	2,666,400	500
2012-09-10	100	101	98	100	9,877,400	500
2012-09-07	100	101	99	99	9,766,400	495
2012-09-06	98	99	97	97	8,972,000	485
2012-09-05	101	102	98	98	6,697,500	490
2012-09-04	102	103	101	101	4,862,500	505
2012-09-03	105	106	101	101	8,885,100	505
2012-08-31	105	107	104	105	6,277,400	525
2012-08-30	110	111	106	106	10,195,500	530
2012-08-29	111	112	110	110	3,377,000	550
2012-08-28	113	114	110	112	5,839,700	560
2012-08-27	114	115	113	113	3,237,500	565
2012-08-24	116	116	114	114	2,805,400	570
2012-08-23	116	117	115	117	1,953,400	585
2012-08-22	117	118	116	116	1,125,100	580
2012-08-21	116	117	116	117	988,700	585
2012-08-20	118	118	116	117	2,898,900	585
2012-08-17	118	119	117	118	2,565,800	590
2012-08-16	118	119	117	118	3,016,500	590
2012-08-15	118	119	116	117	5,000,800	585
2012-08-14	116	117	115	117	3,541,000	585
2012-08-13	117	117	115	115	2,479,700	575
2012-08-10	116	117	115	117	7,207,000	585
2012-08-09	115	116	113	115	5,735,500	575
2012-08-08	112	117	112	115	12,576,600	575
2012-08-07	113	114	110	111	8,041,000	555
2012-08-06	113	115	112	114	3,211,600	570
2012-08-03	118	118	110	111	9,337,500	555
2012-08-02	121	122	118	119	5,870,200	595
2012-08-01	121	121	119	120	6,139,700	600
2012-07-31	119	122	118	122	7,026,500	610
2012-07-30	118	119	117	119	5,351,000	595
2012-07-27	117	119	116	117	4,495,900	585
2012-07-26	114	117	113	116	8,422,200	580
2012-07-25	112	118	112	114	8,283,100	570
2012-07-24	114	115	113	114	7,794,400	570
2012-07-23	115	117	114	114	7,655,700	570
2012-07-20	122	122	116	118	8,858,900	590
2012-07-19	122	125	121	123	8,606,000	615
2012-07-18	122	122	121	122	4,011,100	610
2012-07-17	125	126	122	122	5,406,000	610
2012-07-13	124	127	123	125	3,362,200	625
2012-07-12	129	129	123	124	7,972,400	620
2012-07-11	129	129	127	128	3,321,900	640
2012-07-10	130	132	128	130	3,848,800	650
2012-07-09	128	130	128	130	2,560,400	650
2012-07-06	131	132	128	130	6,286,500	650
2012-07-05	132	133	130	131	6,366,500	655
2012-07-04	135	136	133	134	7,060,300	670
2012-07-03	134	136	131	134	10,433,400	670
2012-07-02	134	135	132	132	4,223,300	660
2012-06-29	128	132	127	131	8,119,700	655
2012-06-28	127	130	127	129	5,394,800	645
2012-06-27	126	127	124	127	2,542,600	635
2012-06-26	126	128	124	126	4,212,600	630
2012-06-25	129	130	126	126	2,870,800	630
2012-06-22	127	130	126	128	3,921,200	640
2012-06-21	129	132	127	128	9,427,300	640
2012-06-20	128	130	128	129	2,852,500	645
2012-06-19	125	130	124	127	5,974,800	635
2012-06-18	125	126	124	125	3,777,400	625
2012-06-15	124	124	122	123	3,019,600	615
2012-06-14	124	125	123	124	2,433,000	620
2012-06-13	124	125	123	125	2,971,300	625
2012-06-12	123	125	121	124	7,264,800	620
2012-06-11	124	126	124	125	4,014,700	625
2012-06-08	126	126	121	122	5,106,700	610
2012-06-07	124	127	123	126	7,410,900	630
2012-06-06	121	124	120	122	6,233,300	610
2012-06-05	118	122	118	121	5,818,100	605
2012-06-04	118	120	118	119	5,909,700	595
2012-06-01	122	123	120	121	6,064,600	605
2012-05-31	118	124	117	124	11,321,100	620
2012-05-30	121	122	119	119	3,456,000	595
2012-05-29	117	123	115	121	7,341,600	605
2012-05-28	120	121	116	117	6,660,100	585
2012-05-25	121	121	119	120	2,560,300	600
2012-05-24	120	121	118	119	6,259,200	595
2012-05-23	120	120	118	118	4,992,000	590
2012-05-22	120	121	119	119	4,626,800	595
2012-05-21	118	121	118	118	8,357,600	590
2012-05-18	120	120	116	117	8,145,200	585
2012-05-17	119	124	119	122	8,648,600	610
2012-05-16	121	123	119	119	8,873,900	595
2012-05-15	122	123	119	120	10,541,000	600
2012-05-14	121	126	121	121	9,021,800	605
2012-05-11	125	127	120	121	8,040,100	605
2012-05-10	126	128	124	124	7,853,300	620
2012-05-09	130	131	126	126	6,802,200	630
2012-05-08	131	133	128	132	11,299,200	660
2012-05-07	131	132	128	129	4,279,300	645
2012-05-02	134	135	133	134	2,804,900	670
2012-05-01	135	135	133	133	3,690,800	665
2012-04-27	138	138	134	135	7,014,700	675
2012-04-26	139	140	137	138	4,168,100	690
2012-04-25	140	141	138	139	2,536,700	695
2012-04-24	138	140	137	138	5,019,200	690
2012-04-23	141	146	138	140	10,190,900	700
2012-04-20	142	142	139	140	4,597,200	700
2012-04-19	144	145	141	142	4,322,800	710
2012-04-18	142	146	141	145	5,765,800	725
2012-04-17	140	143	139	140	4,845,100	700
2012-04-16	143	143	140	140	4,573,200	700
2012-04-13	142	145	142	143	6,684,300	715
2012-04-12	136	147	135	143	14,868,100	715
2012-04-11	133	137	133	136	8,755,000	680
2012-04-10	135	137	134	135	5,485,500	675
2012-04-09	136	138	135	135	7,425,300	675
2012-04-06	140	141	139	139	2,922,300	695
2012-04-05	138	142	138	142	5,994,900	710
2012-04-04	144	145	140	140	5,471,200	700
2012-04-03	147	148	144	144	3,930,200	720
2012-04-02	148	150	146	147	5,529,600	735
2012-03-30	149	150	148	148	2,809,200	740
2012-03-29	149	150	148	150	4,798,200	750
2012-03-28	151	153	150	151	5,282,800	755
2012-03-27	150	152	150	152	4,497,200	760
2012-03-26	149	150	148	148	4,955,200	740
2012-03-23	149	149	147	149	3,422,800	745
2012-03-22	149	151	149	150	4,493,700	750
2012-03-21	152	153	150	150	4,868,000	750
2012-03-19	153	155	152	153	6,196,400	765
2012-03-16	151	152	150	151	3,576,400	755
2012-03-15	153	154	151	151	4,009,900	755
2012-03-14	154	155	152	152	7,145,100	760
2012-03-13	150	152	150	152	3,359,400	760
2012-03-12	154	154	150	150	4,883,600	750
2012-03-09	153	154	151	153	10,982,900	765
2012-03-08	149	152	148	152	5,668,300	760
2012-03-07	145	148	144	147	4,628,200	735
2012-03-06	150	151	145	148	5,612,400	740
2012-03-05	152	153	149	150	2,712,700	750
2012-03-02	148	153	148	153	6,944,600	765
2012-03-01	151	153	146	148	8,862,200	740
2012-02-29	152	155	151	151	4,366,600	755
2012-02-28	149	153	148	152	9,882,700	760
2012-02-27	154	156	151	152	6,882,900	760
2012-02-24	153	155	152	153	6,915,700	765
2012-02-23	151	153	150	152	4,832,200	760
2012-02-22	147	151	147	151	8,955,300	755
2012-02-21	147	150	146	146	8,805,400	730
2012-02-20	145	147	145	146	5,691,900	730
2012-02-17	143	144	142	144	3,762,100	720
2012-02-16	141	144	140	140	5,899,200	700
2012-02-15	140	143	139	141	14,084,900	705
2012-02-14	138	140	137	139	5,940,600	695
2012-02-13	137	140	136	138	6,067,600	690
2012-02-10	138	139	136	137	3,137,100	685
2012-02-09	139	140	136	138	6,421,100	690
2012-02-08	139	141	138	139	7,027,300	695
2012-02-07	137	139	136	139	6,672,400	695
2012-02-06	136	137	135	137	7,374,800	685
2012-02-03	134	135	133	134	2,934,700	670
2012-02-02	132	135	132	134	3,391,100	670
2012-02-01	131	134	129	132	9,532,400	660
2012-01-31	132	133	130	131	6,164,500	655
2012-01-30	133	134	132	133	1,947,100	665
2012-01-27	135	138	134	134	8,132,100	670
2012-01-26	134	136	133	136	6,906,500	680
2012-01-25	133	135	132	134	4,757,900	670
2012-01-24	134	135	132	133	3,463,800	665
2012-01-23	131	134	130	134	6,623,500	670
2012-01-20	128	132	127	131	11,546,900	655
2012-01-19	126	127	125	126	5,660,500	630
2012-01-18	124	126	123	126	3,834,100	630
2012-01-17	123	125	122	125	6,048,200	625
2012-01-16	123	124	122	123	2,012,200	615
2012-01-13	122	124	121	124	4,550,500	620
2012-01-12	123	123	121	121	2,303,700	605
2012-01-11	122	126	122	123	6,458,300	615
2012-01-10	120	122	119	122	4,263,200	610
2012-01-06	120	121	119	119	5,087,400	595
2012-01-05	121	122	120	121	4,102,500	605
2012-01-04	120	122	120	120	6,029,600	600

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