2768 双日(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	188	189	186	187	11,464,700	935
2013-12-27	184	186	181	186	9,320,400	930
2013-12-26	180	185	179	183	10,490,800	915
2013-12-25	178	180	178	179	7,307,300	895
2013-12-24	181	183	179	179	8,791,900	895
2013-12-20	182	183	181	181	7,995,400	905
2013-12-19	184	185	182	183	10,011,000	915
2013-12-18	180	184	180	183	5,597,300	915
2013-12-17	180	181	179	181	5,042,200	905
2013-12-16	182	183	178	179	10,977,200	895
2013-12-13	185	185	181	183	8,627,300	915
2013-12-12	184	185	182	185	6,607,200	925
2013-12-11	185	186	183	185	4,744,200	925
2013-12-10	186	187	184	186	5,097,100	930
2013-12-09	187	187	185	185	5,252,600	925
2013-12-06	182	185	181	184	7,114,800	920
2013-12-05	184	185	182	182	11,309,300	910
2013-12-04	186	187	183	184	6,663,800	920
2013-12-03	189	190	187	187	6,466,700	935
2013-12-02	190	191	188	188	5,873,200	940
2013-11-29	190	191	189	189	4,666,900	945
2013-11-28	191	191	189	189	4,042,400	945
2013-11-27	190	192	189	189	8,866,500	945
2013-11-26	190	191	188	189	7,200,000	945
2013-11-25	192	192	190	192	9,469,000	960
2013-11-22	193	195	190	192	14,700,500	960
2013-11-21	190	193	190	193	13,718,000	965
2013-11-20	191	191	188	188	4,870,300	940
2013-11-19	191	192	188	191	4,654,300	955
2013-11-18	192	193	190	192	7,140,400	960
2013-11-15	191	192	189	191	8,926,400	955
2013-11-14	188	190	187	190	10,524,100	950
2013-11-13	189	189	187	188	2,887,400	940
2013-11-12	186	189	185	189	6,036,300	945
2013-11-11	188	188	184	185	4,920,300	925
2013-11-08	186	189	186	186	3,761,300	930
2013-11-07	190	190	187	189	4,663,300	945
2013-11-06	187	193	186	188	6,652,200	940
2013-11-05	188	189	185	186	5,605,200	930
2013-11-01	190	191	186	187	6,195,600	935
2013-10-31	193	193	189	190	5,086,700	950
2013-10-30	192	193	191	193	6,594,000	965
2013-10-29	191	193	189	190	6,647,200	950
2013-10-28	190	192	189	192	6,882,400	960
2013-10-25	190	191	187	187	4,992,300	935
2013-10-24	189	191	188	191	4,154,600	955
2013-10-23	193	194	190	190	4,563,700	950
2013-10-22	193	194	192	193	2,231,000	965
2013-10-21	193	196	192	193	6,002,800	965
2013-10-18	192	193	190	192	2,954,500	960
2013-10-17	194	195	191	193	6,610,400	965
2013-10-16	192	194	191	192	3,373,500	960
2013-10-15	193	195	192	194	4,111,000	970
2013-10-11	194	195	192	193	5,781,800	965
2013-10-10	189	193	187	192	8,928,200	960
2013-10-09	181	189	180	188	8,847,800	940
2013-10-08	181	185	180	183	7,135,900	915
2013-10-07	185	186	181	182	4,839,400	910
2013-10-04	185	186	183	185	6,331,200	925
2013-10-03	188	190	187	187	5,749,300	935
2013-10-02	190	191	187	188	5,569,500	940
2013-10-01	191	192	188	189	7,448,200	945
2013-09-30	192	192	190	192	5,375,800	960
2013-09-27	195	195	193	194	3,285,200	970
2013-09-26	193	195	190	195	4,999,900	975
2013-09-25	197	198	193	194	7,083,000	970
2013-09-24	196	198	195	198	5,000,600	990
2013-09-20	198	198	196	197	4,281,200	985
2013-09-19	196	198	195	197	8,583,300	985
2013-09-18	195	200	194	194	11,259,500	970
2013-09-17	193	197	192	194	8,227,900	970
2013-09-13	191	192	190	192	5,898,000	960
2013-09-12	192	193	189	191	5,040,600	955
2013-09-11	194	194	191	192	9,677,000	960
2013-09-10	187	192	186	191	10,677,800	955
2013-09-09	186	187	184	186	6,889,300	930
2013-09-06	183	184	180	182	6,294,200	910
2013-09-05	185	185	181	183	7,106,000	915
2013-09-04	180	184	178	184	5,663,000	920
2013-09-03	176	181	176	180	7,342,000	900
2013-09-02	175	176	171	174	5,031,300	870
2013-08-30	177	179	175	176	9,131,400	880
2013-08-29	177	179	176	176	5,802,400	880
2013-08-28	180	180	175	177	8,724,900	885
2013-08-27	183	186	182	183	3,984,500	915
2013-08-26	186	187	183	183	4,575,500	915
2013-08-23	184	187	183	185	10,525,600	925
2013-08-22	180	184	180	182	7,915,800	910
2013-08-21	184	185	180	182	7,507,200	910
2013-08-20	183	187	183	183	8,344,400	915
2013-08-19	187	189	185	186	4,042,200	930
2013-08-16	185	190	185	188	8,015,100	940
2013-08-15	188	191	187	188	8,562,900	940
2013-08-14	190	191	186	190	13,310,300	950
2013-08-13	185	189	184	189	11,603,900	945
2013-08-12	183	184	179	184	19,190,300	920
2013-08-09	180	186	180	185	18,388,900	925
2013-08-08	179	182	177	178	10,038,000	890
2013-08-07	180	184	178	180	12,470,800	900
2013-08-06	179	186	176	184	21,834,300	920
2013-08-05	179	179	177	179	4,314,500	895
2013-08-02	174	180	173	180	10,244,300	900
2013-08-01	168	172	168	172	4,607,800	860
2013-07-31	168	171	167	167	5,229,900	835
2013-07-30	165	171	164	169	6,855,100	845
2013-07-29	173	173	165	165	8,103,400	825
2013-07-26	178	179	175	175	6,544,900	875
2013-07-25	180	181	178	179	5,495,100	895
2013-07-24	178	180	177	180	5,182,200	900
2013-07-23	177	180	177	179	7,250,300	895
2013-07-22	179	179	176	177	4,750,700	885
2013-07-19	180	181	175	177	12,402,200	885
2013-07-18	178	180	178	178	4,554,300	890
2013-07-17	177	179	176	178	9,936,200	890
2013-07-16	179	181	178	179	7,451,900	895
2013-07-12	179	180	176	177	11,342,600	885
2013-07-11	175	180	173	179	9,308,500	895
2013-07-10	181	182	177	178	9,202,700	890
2013-07-09	181	183	178	180	11,427,400	900
2013-07-08	184	187	177	178	16,577,100	890
2013-07-05	177	181	176	181	9,302,000	905
2013-07-04	176	178	174	175	5,349,900	875
2013-07-03	175	178	173	177	15,014,200	885
2013-07-02	170	175	169	175	8,977,300	875
2013-07-01	168	168	165	168	6,607,100	840
2013-06-28	160	166	159	165	11,227,200	825
2013-06-27	158	159	152	158	9,781,200	790
2013-06-26	165	165	156	156	15,165,000	780
2013-06-25	163	166	161	163	12,718,000	815
2013-06-24	169	170	164	165	7,000,300	825
2013-06-21	163	168	160	167	18,225,200	835
2013-06-20	169	171	166	167	9,920,800	835
2013-06-19	169	173	168	171	15,689,100	855
2013-06-18	167	167	164	166	6,706,200	830
2013-06-17	161	166	160	166	8,891,100	830
2013-06-14	167	167	161	162	13,687,700	810
2013-06-13	165	166	161	161	16,085,200	805
2013-06-12	165	172	161	170	12,180,200	850
2013-06-11	171	175	166	168	21,659,000	840
2013-06-10	171	171	167	171	11,222,100	855
2013-06-07	162	167	158	162	17,809,400	810
2013-06-06	168	174	165	167	19,042,700	835
2013-06-05	180	182	171	171	23,498,600	855
2013-06-04	176	181	167	179	31,082,700	895
2013-06-03	175	184	175	177	22,414,100	885
2013-05-31	185	187	178	178	17,685,800	890
2013-05-30	190	190	180	182	19,858,500	910
2013-05-29	197	198	192	192	23,074,500	960
2013-05-28	185	194	183	189	24,224,700	945
2013-05-27	195	196	188	188	24,345,500	940
2013-05-24	209	211	190	202	45,566,100	1,010
2013-05-23	220	229	201	201	70,470,100	1,005
2013-05-22	218	248	216	224	205,912,400	1,120
2013-05-21	179	199	178	198	53,598,200	990
2013-05-20	173	180	172	179	29,854,900	895
2013-05-17	165	170	165	169	10,769,400	845
2013-05-16	172	172	165	166	13,601,200	830
2013-05-15	173	173	171	171	10,292,600	855
2013-05-14	171	171	168	170	10,282,500	850
2013-05-13	171	176	170	170	22,046,600	850
2013-05-10	169	171	167	168	29,157,800	840
2013-05-09	163	165	161	161	12,058,200	805
2013-05-08	157	166	157	161	33,986,200	805
2013-05-07	156	157	154	156	13,229,600	780
2013-05-02	153	153	152	152	2,607,400	760
2013-05-01	154	154	152	153	3,706,200	765
2013-04-30	153	154	152	153	8,399,300	765
2013-04-26	155	155	151	151	9,120,900	755
2013-04-25	152	156	151	154	16,936,600	770
2013-04-24	150	152	149	152	7,696,800	760
2013-04-23	151	151	149	149	4,219,800	745
2013-04-22	150	151	149	150	6,366,800	750
2013-04-19	148	148	146	148	5,144,700	740
2013-04-18	148	149	146	147	8,111,000	735
2013-04-17	150	151	148	151	13,563,000	755
2013-04-16	147	147	142	145	13,417,600	725
2013-04-15	151	152	149	151	5,130,500	755
2013-04-12	154	155	152	153	7,960,200	765
2013-04-11	154	156	153	155	13,534,100	775
2013-04-10	147	153	147	152	16,824,700	760
2013-04-09	147	149	145	148	12,594,400	740
2013-04-08	145	146	143	146	9,902,400	730
2013-04-05	145	148	141	142	17,317,800	710
2013-04-04	138	142	136	142	8,885,600	710
2013-04-03	139	140	138	140	5,299,300	700
2013-04-02	137	139	134	139	10,328,000	695
2013-04-01	144	144	139	140	5,318,100	700
2013-03-29	147	148	143	145	6,461,400	725
2013-03-28	150	150	145	147	7,271,300	735
2013-03-27	149	150	148	150	5,813,400	750
2013-03-26	151	151	149	149	3,829,300	745
2013-03-25	151	152	150	151	7,447,000	755
2013-03-22	152	153	150	151	7,908,600	755
2013-03-21	152	154	151	153	7,137,800	765
2013-03-19	150	152	149	152	5,552,200	760
2013-03-18	150	150	148	148	6,685,600	740
2013-03-15	153	154	151	151	10,996,300	755
2013-03-14	150	152	147	152	9,198,200	760
2013-03-13	149	151	146	147	7,391,600	735
2013-03-12	150	153	148	149	20,410,500	745
2013-03-11	147	151	146	149	18,733,800	745
2013-03-08	146	147	145	147	10,514,500	735
2013-03-07	148	149	144	146	12,829,600	730
2013-03-06	148	149	146	148	13,201,000	740
2013-03-05	146	148	145	147	8,689,400	735
2013-03-04	145	147	144	146	12,323,600	730
2013-03-01	141	145	140	144	13,330,400	720
2013-02-28	141	142	139	142	7,818,100	710
2013-02-27	140	141	138	139	5,318,500	695
2013-02-26	138	142	136	139	17,634,900	695
2013-02-25	140	143	139	143	12,222,600	715
2013-02-22	139	139	136	138	6,688,100	690
2013-02-21	139	140	137	139	8,661,100	695
2013-02-20	140	141	138	140	11,385,600	700
2013-02-19	138	141	137	138	10,725,200	690
2013-02-18	138	141	138	139	11,525,000	695
2013-02-15	139	140	136	138	10,605,300	690
2013-02-14	144	145	140	141	12,190,100	705
2013-02-13	147	148	142	144	16,518,000	720
2013-02-12	148	150	145	147	16,966,400	735
2013-02-08	149	149	144	145	12,753,700	725
2013-02-07	142	149	142	149	28,037,600	745
2013-02-06	143	144	141	141	19,275,200	705
2013-02-05	142	145	138	140	17,199,500	700
2013-02-04	138	148	138	145	26,899,200	725
2013-02-01	137	138	136	137	12,524,700	685
2013-01-31	135	137	134	137	13,926,200	685
2013-01-30	134	135	133	134	4,246,000	670
2013-01-29	132	134	131	133	10,017,400	665
2013-01-28	135	136	132	132	6,764,300	660
2013-01-25	134	135	133	134	7,327,500	670
2013-01-24	130	134	130	133	9,157,400	665
2013-01-23	132	134	130	131	7,362,300	655
2013-01-22	136	136	133	134	9,951,000	670
2013-01-21	136	137	133	136	10,118,100	680
2013-01-18	137	138	135	137	9,577,000	685
2013-01-17	136	138	130	133	11,604,300	665
2013-01-16	138	139	136	136	14,064,700	680
2013-01-15	139	139	137	139	11,316,000	695
2013-01-11	138	140	136	137	14,954,500	685
2013-01-10	133	137	132	136	15,775,000	680
2013-01-09	129	132	127	131	14,610,800	655
2013-01-08	133	134	130	130	11,070,400	650
2013-01-07	137	138	133	133	14,504,800	665
2013-01-04	131	135	131	135	16,237,900	675

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