2768 双日(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 258 | 261 | 256 | 256 | 8,078,700 | 1,280 |
| 2015-12-29 | 254 | 259 | 252 | 258 | 6,930,000 | 1,290 |
| 2015-12-28 | 248 | 257 | 247 | 256 | 11,906,000 | 1,280 |
| 2015-12-25 | 255 | 256 | 246 | 248 | 13,084,000 | 1,240 |
| 2015-12-24 | 257 | 260 | 255 | 256 | 15,508,800 | 1,280 |
| 2015-12-22 | 259 | 262 | 255 | 256 | 11,956,300 | 1,280 |
| 2015-12-21 | 257 | 261 | 256 | 260 | 12,431,000 | 1,300 |
| 2015-12-18 | 264 | 269 | 260 | 261 | 12,970,900 | 1,305 |
| 2015-12-17 | 267 | 269 | 265 | 267 | 7,741,300 | 1,335 |
| 2015-12-16 | 260 | 266 | 259 | 264 | 9,269,100 | 1,320 |
| 2015-12-15 | 261 | 265 | 256 | 257 | 12,138,900 | 1,285 |
| 2015-12-14 | 260 | 261 | 257 | 260 | 11,435,800 | 1,300 |
| 2015-12-11 | 263 | 268 | 263 | 265 | 12,863,300 | 1,325 |
| 2015-12-10 | 267 | 271 | 264 | 264 | 9,227,900 | 1,320 |
| 2015-12-09 | 268 | 272 | 267 | 270 | 9,864,600 | 1,350 |
| 2015-12-08 | 276 | 276 | 268 | 270 | 12,335,000 | 1,350 |
| 2015-12-07 | 278 | 279 | 275 | 275 | 7,180,300 | 1,375 |
| 2015-12-04 | 275 | 278 | 274 | 275 | 12,947,900 | 1,375 |
| 2015-12-03 | 277 | 280 | 276 | 278 | 8,235,600 | 1,390 |
| 2015-12-02 | 274 | 278 | 274 | 277 | 10,168,700 | 1,385 |
| 2015-12-01 | 270 | 276 | 270 | 276 | 9,643,400 | 1,380 |
| 2015-11-30 | 275 | 275 | 269 | 270 | 11,943,700 | 1,350 |
| 2015-11-27 | 276 | 277 | 273 | 274 | 11,099,000 | 1,370 |
| 2015-11-26 | 276 | 279 | 276 | 277 | 9,878,500 | 1,385 |
| 2015-11-25 | 277 | 281 | 276 | 278 | 12,362,800 | 1,390 |
| 2015-11-24 | 277 | 278 | 275 | 277 | 5,001,000 | 1,385 |
| 2015-11-20 | 276 | 277 | 273 | 277 | 6,145,400 | 1,385 |
| 2015-11-19 | 278 | 279 | 275 | 276 | 10,781,300 | 1,380 |
| 2015-11-18 | 278 | 281 | 274 | 274 | 20,519,100 | 1,370 |
| 2015-11-17 | 276 | 278 | 274 | 277 | 8,843,500 | 1,385 |
| 2015-11-16 | 270 | 274 | 267 | 272 | 8,148,100 | 1,360 |
| 2015-11-13 | 274 | 277 | 272 | 276 | 9,422,900 | 1,380 |
| 2015-11-12 | 278 | 279 | 274 | 278 | 7,045,400 | 1,390 |
| 2015-11-11 | 279 | 282 | 277 | 278 | 11,035,000 | 1,390 |
| 2015-11-10 | 275 | 280 | 274 | 278 | 10,803,000 | 1,390 |
| 2015-11-09 | 274 | 280 | 274 | 279 | 15,470,800 | 1,395 |
| 2015-11-06 | 273 | 274 | 269 | 272 | 14,184,600 | 1,360 |
| 2015-11-05 | 263 | 275 | 262 | 274 | 24,493,400 | 1,370 |
| 2015-11-04 | 267 | 267 | 261 | 264 | 12,335,500 | 1,320 |
| 2015-11-02 | 263 | 264 | 261 | 262 | 11,355,700 | 1,310 |
| 2015-10-30 | 265 | 268 | 261 | 268 | 16,303,600 | 1,340 |
| 2015-10-29 | 266 | 267 | 262 | 265 | 15,678,700 | 1,325 |
| 2015-10-28 | 262 | 264 | 260 | 263 | 9,767,600 | 1,315 |
| 2015-10-27 | 265 | 265 | 260 | 261 | 11,254,700 | 1,305 |
| 2015-10-26 | 267 | 268 | 264 | 265 | 8,306,900 | 1,325 |
| 2015-10-23 | 268 | 268 | 262 | 265 | 13,402,100 | 1,325 |
| 2015-10-22 | 259 | 264 | 258 | 261 | 23,486,200 | 1,305 |
| 2015-10-21 | 253 | 260 | 252 | 260 | 16,750,000 | 1,300 |
| 2015-10-20 | 255 | 256 | 251 | 253 | 8,744,400 | 1,265 |
| 2015-10-19 | 257 | 257 | 250 | 253 | 11,976,700 | 1,265 |
| 2015-10-16 | 255 | 256 | 252 | 255 | 13,399,700 | 1,275 |
| 2015-10-15 | 247 | 256 | 246 | 254 | 13,011,700 | 1,270 |
| 2015-10-14 | 250 | 253 | 247 | 250 | 14,117,000 | 1,250 |
| 2015-10-13 | 259 | 259 | 252 | 254 | 17,156,400 | 1,270 |
| 2015-10-09 | 255 | 259 | 254 | 259 | 21,207,800 | 1,295 |
| 2015-10-08 | 251 | 256 | 250 | 251 | 23,009,500 | 1,255 |
| 2015-10-07 | 240 | 253 | 239 | 253 | 28,478,000 | 1,265 |
| 2015-10-06 | 240 | 241 | 237 | 238 | 21,478,700 | 1,190 |
| 2015-10-05 | 231 | 238 | 231 | 234 | 15,829,800 | 1,170 |
| 2015-10-02 | 225 | 228 | 223 | 227 | 8,578,100 | 1,135 |
| 2015-10-01 | 226 | 229 | 223 | 226 | 11,825,300 | 1,130 |
| 2015-09-30 | 223 | 226 | 221 | 222 | 14,622,500 | 1,110 |
| 2015-09-29 | 227 | 227 | 218 | 219 | 25,424,900 | 1,095 |
| 2015-09-28 | 235 | 235 | 229 | 231 | 17,202,700 | 1,155 |
| 2015-09-25 | 233 | 238 | 228 | 237 | 24,648,200 | 1,185 |
| 2015-09-24 | 238 | 239 | 230 | 231 | 16,823,400 | 1,155 |
| 2015-09-18 | 242 | 243 | 238 | 240 | 9,389,200 | 1,200 |
| 2015-09-17 | 243 | 246 | 242 | 244 | 9,547,100 | 1,220 |
| 2015-09-16 | 241 | 242 | 238 | 239 | 9,540,200 | 1,195 |
| 2015-09-15 | 242 | 246 | 237 | 238 | 11,856,900 | 1,190 |
| 2015-09-14 | 246 | 247 | 238 | 239 | 13,084,300 | 1,195 |
| 2015-09-11 | 247 | 250 | 245 | 246 | 12,841,000 | 1,230 |
| 2015-09-10 | 247 | 250 | 242 | 249 | 13,580,500 | 1,245 |
| 2015-09-09 | 244 | 253 | 243 | 252 | 18,856,000 | 1,260 |
| 2015-09-08 | 237 | 244 | 234 | 235 | 15,343,100 | 1,175 |
| 2015-09-07 | 235 | 239 | 231 | 237 | 15,426,100 | 1,185 |
| 2015-09-04 | 243 | 244 | 234 | 237 | 15,982,400 | 1,185 |
| 2015-09-03 | 245 | 248 | 241 | 242 | 15,261,000 | 1,210 |
| 2015-09-02 | 240 | 247 | 239 | 241 | 20,850,600 | 1,205 |
| 2015-09-01 | 254 | 257 | 248 | 248 | 25,211,200 | 1,240 |
| 2015-08-31 | 261 | 261 | 253 | 257 | 17,673,500 | 1,285 |
| 2015-08-28 | 254 | 266 | 253 | 262 | 31,542,600 | 1,310 |
| 2015-08-27 | 253 | 254 | 245 | 246 | 17,402,800 | 1,230 |
| 2015-08-26 | 242 | 247 | 235 | 245 | 25,670,200 | 1,225 |
| 2015-08-25 | 230 | 252 | 225 | 234 | 52,589,700 | 1,170 |
| 2015-08-24 | 255 | 258 | 243 | 246 | 44,731,100 | 1,230 |
| 2015-08-21 | 258 | 265 | 257 | 261 | 44,665,300 | 1,305 |
| 2015-08-20 | 270 | 271 | 266 | 266 | 26,753,300 | 1,330 |
| 2015-08-19 | 275 | 276 | 270 | 271 | 21,208,100 | 1,355 |
| 2015-08-18 | 274 | 278 | 274 | 276 | 11,433,500 | 1,380 |
| 2015-08-17 | 273 | 275 | 272 | 273 | 9,694,200 | 1,365 |
| 2015-08-14 | 273 | 274 | 271 | 273 | 13,973,400 | 1,365 |
| 2015-08-13 | 273 | 276 | 270 | 274 | 25,752,100 | 1,370 |
| 2015-08-12 | 278 | 279 | 271 | 272 | 28,765,800 | 1,360 |
| 2015-08-11 | 281 | 283 | 279 | 281 | 11,389,600 | 1,405 |
| 2015-08-10 | 279 | 279 | 274 | 278 | 7,549,300 | 1,390 |
| 2015-08-07 | 274 | 283 | 274 | 280 | 9,831,400 | 1,400 |
| 2015-08-06 | 275 | 280 | 274 | 276 | 18,072,900 | 1,380 |
| 2015-08-05 | 280 | 280 | 270 | 271 | 20,968,000 | 1,355 |
| 2015-08-04 | 281 | 284 | 270 | 277 | 31,627,900 | 1,385 |
| 2015-08-03 | 285 | 286 | 280 | 281 | 10,366,600 | 1,405 |
| 2015-07-31 | 291 | 293 | 285 | 286 | 14,870,200 | 1,430 |
| 2015-07-30 | 286 | 294 | 286 | 294 | 12,001,900 | 1,470 |
| 2015-07-29 | 287 | 290 | 283 | 285 | 8,625,800 | 1,425 |
| 2015-07-28 | 280 | 288 | 278 | 284 | 15,137,500 | 1,420 |
| 2015-07-27 | 285 | 288 | 281 | 284 | 10,161,500 | 1,420 |
| 2015-07-24 | 289 | 290 | 284 | 285 | 12,955,700 | 1,425 |
| 2015-07-23 | 297 | 298 | 289 | 292 | 19,695,900 | 1,460 |
| 2015-07-22 | 296 | 299 | 296 | 297 | 9,070,400 | 1,485 |
| 2015-07-21 | 303 | 304 | 298 | 298 | 13,451,700 | 1,490 |
| 2015-07-17 | 304 | 305 | 301 | 303 | 8,304,300 | 1,515 |
| 2015-07-16 | 300 | 303 | 297 | 303 | 17,283,700 | 1,515 |
| 2015-07-15 | 303 | 306 | 295 | 298 | 20,755,200 | 1,490 |
| 2015-07-14 | 298 | 304 | 297 | 300 | 23,985,600 | 1,500 |
| 2015-07-13 | 287 | 291 | 287 | 291 | 15,501,800 | 1,455 |
| 2015-07-10 | 285 | 289 | 284 | 285 | 25,582,600 | 1,425 |
| 2015-07-09 | 271 | 286 | 262 | 284 | 59,780,600 | 1,420 |
| 2015-07-08 | 292 | 293 | 279 | 280 | 36,310,000 | 1,400 |
| 2015-07-07 | 302 | 303 | 294 | 294 | 16,544,500 | 1,470 |
| 2015-07-06 | 300 | 304 | 296 | 297 | 18,219,900 | 1,485 |
| 2015-07-03 | 307 | 307 | 303 | 305 | 13,008,800 | 1,525 |
| 2015-07-02 | 310 | 314 | 305 | 309 | 31,122,800 | 1,545 |
| 2015-07-01 | 302 | 309 | 299 | 307 | 21,097,500 | 1,535 |
| 2015-06-30 | 294 | 298 | 294 | 297 | 13,162,500 | 1,485 |
| 2015-06-29 | 291 | 299 | 290 | 295 | 23,893,400 | 1,475 |
| 2015-06-26 | 309 | 310 | 303 | 304 | 22,249,700 | 1,520 |
| 2015-06-25 | 304 | 312 | 304 | 308 | 36,479,900 | 1,540 |
| 2015-06-24 | 299 | 313 | 298 | 306 | 72,427,300 | 1,530 |
| 2015-06-23 | 294 | 296 | 291 | 294 | 23,135,500 | 1,470 |
| 2015-06-22 | 287 | 294 | 286 | 292 | 30,356,800 | 1,460 |
| 2015-06-19 | 290 | 292 | 283 | 284 | 41,304,300 | 1,420 |
| 2015-06-18 | 298 | 298 | 286 | 287 | 39,337,000 | 1,435 |
| 2015-06-17 | 306 | 307 | 299 | 300 | 25,477,200 | 1,500 |
| 2015-06-16 | 307 | 310 | 304 | 305 | 15,734,400 | 1,525 |
| 2015-06-15 | 308 | 309 | 305 | 307 | 12,713,700 | 1,535 |
| 2015-06-12 | 308 | 314 | 306 | 309 | 36,562,400 | 1,545 |
| 2015-06-11 | 307 | 310 | 305 | 307 | 18,958,400 | 1,535 |
| 2015-06-10 | 302 | 307 | 302 | 303 | 24,670,700 | 1,515 |
| 2015-06-09 | 308 | 311 | 300 | 302 | 28,747,800 | 1,510 |
| 2015-06-08 | 306 | 312 | 305 | 311 | 30,136,100 | 1,555 |
| 2015-06-05 | 311 | 312 | 302 | 302 | 34,717,100 | 1,510 |
| 2015-06-04 | 315 | 315 | 311 | 313 | 22,935,700 | 1,565 |
| 2015-06-03 | 308 | 319 | 307 | 311 | 43,522,600 | 1,555 |
| 2015-06-02 | 313 | 314 | 307 | 310 | 32,601,400 | 1,550 |
| 2015-06-01 | 307 | 316 | 307 | 313 | 33,087,600 | 1,565 |
| 2015-05-29 | 313 | 313 | 306 | 310 | 45,336,700 | 1,550 |
| 2015-05-28 | 326 | 329 | 310 | 314 | 70,165,900 | 1,570 |
| 2015-05-27 | 305 | 320 | 303 | 320 | 66,723,500 | 1,600 |
| 2015-05-26 | 308 | 311 | 304 | 306 | 45,097,400 | 1,530 |
| 2015-05-25 | 287 | 308 | 287 | 306 | 80,603,600 | 1,530 |
| 2015-05-22 | 280 | 286 | 279 | 285 | 21,364,500 | 1,425 |
| 2015-05-21 | 279 | 284 | 276 | 282 | 34,512,800 | 1,410 |
| 2015-05-20 | 283 | 285 | 279 | 281 | 22,592,900 | 1,405 |
| 2015-05-19 | 287 | 289 | 282 | 283 | 31,067,500 | 1,415 |
| 2015-05-18 | 279 | 287 | 277 | 286 | 31,215,300 | 1,430 |
| 2015-05-15 | 288 | 289 | 280 | 283 | 34,665,400 | 1,415 |
| 2015-05-14 | 287 | 288 | 276 | 287 | 57,071,500 | 1,435 |
| 2015-05-13 | 283 | 291 | 280 | 288 | 82,583,900 | 1,440 |
| 2015-05-12 | 266 | 283 | 264 | 282 | 59,960,600 | 1,410 |
| 2015-05-11 | 265 | 271 | 259 | 262 | 56,301,000 | 1,310 |
| 2015-05-08 | 245 | 261 | 244 | 258 | 80,664,400 | 1,290 |
| 2015-05-07 | 231 | 244 | 230 | 241 | 61,752,000 | 1,205 |
| 2015-05-01 | 234 | 236 | 230 | 233 | 20,909,600 | 1,165 |
| 2015-04-30 | 231 | 238 | 228 | 235 | 45,611,100 | 1,175 |
| 2015-04-28 | 234 | 235 | 231 | 232 | 21,629,600 | 1,160 |
| 2015-04-27 | 236 | 239 | 232 | 234 | 49,409,600 | 1,170 |
| 2015-04-24 | 232 | 236 | 231 | 234 | 59,947,900 | 1,170 |
| 2015-04-23 | 227 | 235 | 226 | 233 | 64,994,800 | 1,165 |
| 2015-04-22 | 223 | 228 | 221 | 225 | 32,839,500 | 1,125 |
| 2015-04-21 | 223 | 225 | 220 | 222 | 20,503,000 | 1,110 |
| 2015-04-20 | 221 | 226 | 218 | 221 | 29,884,200 | 1,105 |
| 2015-04-17 | 216 | 222 | 214 | 221 | 36,036,500 | 1,105 |
| 2015-04-16 | 210 | 218 | 210 | 217 | 33,505,000 | 1,085 |
| 2015-04-15 | 210 | 218 | 208 | 210 | 41,275,200 | 1,050 |
| 2015-04-14 | 204 | 210 | 203 | 209 | 29,962,400 | 1,045 |
| 2015-04-13 | 204 | 205 | 201 | 204 | 11,645,600 | 1,020 |
| 2015-04-10 | 205 | 207 | 204 | 204 | 7,155,200 | 1,020 |
| 2015-04-09 | 206 | 208 | 205 | 205 | 16,053,200 | 1,025 |
| 2015-04-08 | 204 | 207 | 203 | 206 | 20,046,400 | 1,030 |
| 2015-04-07 | 206 | 207 | 203 | 204 | 21,490,500 | 1,020 |
| 2015-04-06 | 202 | 206 | 200 | 204 | 18,157,100 | 1,020 |
| 2015-04-03 | 202 | 203 | 201 | 202 | 10,134,300 | 1,010 |
| 2015-04-02 | 201 | 203 | 201 | 202 | 8,130,400 | 1,010 |
| 2015-04-01 | 201 | 203 | 200 | 201 | 15,063,900 | 1,005 |
| 2015-03-31 | 203 | 204 | 201 | 201 | 11,165,600 | 1,005 |
| 2015-03-30 | 201 | 203 | 200 | 203 | 11,855,000 | 1,015 |
| 2015-03-27 | 205 | 206 | 200 | 202 | 25,786,200 | 1,010 |
| 2015-03-26 | 207 | 211 | 203 | 209 | 77,537,400 | 1,045 |
| 2015-03-25 | 199 | 213 | 198 | 210 | 122,010,600 | 1,050 |
| 2015-03-24 | 196 | 199 | 195 | 198 | 26,831,600 | 990 |
| 2015-03-23 | 195 | 197 | 194 | 196 | 15,583,700 | 980 |
| 2015-03-20 | 193 | 195 | 190 | 195 | 20,663,700 | 975 |
| 2015-03-19 | 192 | 195 | 192 | 193 | 21,172,000 | 965 |
| 2015-03-18 | 192 | 193 | 190 | 192 | 11,776,800 | 960 |
| 2015-03-17 | 191 | 193 | 190 | 192 | 11,577,800 | 960 |
| 2015-03-16 | 191 | 192 | 189 | 190 | 14,431,400 | 950 |
| 2015-03-13 | 192 | 195 | 190 | 191 | 34,784,500 | 955 |
| 2015-03-12 | 192 | 195 | 190 | 192 | 61,928,200 | 960 |
| 2015-03-11 | 180 | 192 | 179 | 192 | 95,856,500 | 960 |
| 2015-03-10 | 182 | 184 | 180 | 181 | 20,936,700 | 905 |
| 2015-03-09 | 181 | 182 | 180 | 181 | 14,040,300 | 905 |
| 2015-03-06 | 184 | 184 | 181 | 183 | 18,162,700 | 915 |
| 2015-03-05 | 181 | 183 | 180 | 183 | 17,333,500 | 915 |
| 2015-03-04 | 180 | 184 | 179 | 183 | 17,069,300 | 915 |
| 2015-03-03 | 184 | 185 | 180 | 183 | 20,851,600 | 915 |
| 2015-03-02 | 183 | 187 | 183 | 186 | 31,981,000 | 930 |
| 2015-02-27 | 182 | 185 | 181 | 183 | 24,635,500 | 915 |
| 2015-02-26 | 180 | 182 | 180 | 182 | 17,645,100 | 910 |
| 2015-02-25 | 180 | 181 | 179 | 181 | 9,926,200 | 905 |
| 2015-02-24 | 179 | 182 | 177 | 181 | 15,217,200 | 905 |
| 2015-02-23 | 180 | 181 | 177 | 179 | 24,225,400 | 895 |
| 2015-02-20 | 179 | 179 | 176 | 179 | 14,062,700 | 895 |
| 2015-02-19 | 174 | 179 | 174 | 178 | 16,860,600 | 890 |
| 2015-02-18 | 174 | 177 | 173 | 176 | 12,894,700 | 880 |
| 2015-02-17 | 173 | 175 | 172 | 175 | 11,262,600 | 875 |
| 2015-02-16 | 171 | 174 | 171 | 173 | 20,575,500 | 865 |
| 2015-02-13 | 170 | 172 | 169 | 170 | 14,926,200 | 850 |
| 2015-02-12 | 171 | 172 | 169 | 171 | 19,489,500 | 855 |
| 2015-02-10 | 170 | 171 | 169 | 171 | 10,464,500 | 855 |
| 2015-02-09 | 168 | 171 | 167 | 170 | 17,055,100 | 850 |
| 2015-02-06 | 163 | 169 | 162 | 167 | 23,889,200 | 835 |
| 2015-02-05 | 156 | 162 | 155 | 160 | 15,551,200 | 800 |
| 2015-02-04 | 156 | 158 | 155 | 157 | 7,668,800 | 785 |
| 2015-02-03 | 154 | 156 | 153 | 154 | 13,782,000 | 770 |
| 2015-02-02 | 153 | 155 | 152 | 153 | 10,901,500 | 765 |
| 2015-01-30 | 156 | 157 | 153 | 153 | 14,668,200 | 765 |
| 2015-01-29 | 157 | 157 | 154 | 155 | 11,603,400 | 775 |
| 2015-01-28 | 157 | 158 | 156 | 158 | 8,594,300 | 790 |
| 2015-01-27 | 158 | 159 | 157 | 158 | 7,603,200 | 790 |
| 2015-01-26 | 159 | 161 | 158 | 159 | 11,766,000 | 795 |
| 2015-01-23 | 157 | 162 | 156 | 161 | 18,678,500 | 805 |
| 2015-01-22 | 156 | 157 | 154 | 156 | 17,281,500 | 780 |
| 2015-01-21 | 158 | 159 | 155 | 156 | 15,160,200 | 780 |
| 2015-01-20 | 159 | 160 | 156 | 159 | 16,531,900 | 795 |
| 2015-01-19 | 159 | 161 | 158 | 161 | 14,676,500 | 805 |
| 2015-01-16 | 157 | 158 | 155 | 157 | 12,758,600 | 785 |
| 2015-01-15 | 159 | 160 | 156 | 158 | 9,550,500 | 790 |
| 2015-01-14 | 159 | 160 | 158 | 158 | 11,022,000 | 790 |
| 2015-01-13 | 161 | 161 | 159 | 160 | 11,230,100 | 800 |
| 2015-01-09 | 163 | 164 | 161 | 162 | 10,255,300 | 810 |
| 2015-01-08 | 165 | 165 | 162 | 162 | 15,096,200 | 810 |
| 2015-01-07 | 162 | 165 | 162 | 163 | 9,828,100 | 815 |
| 2015-01-06 | 166 | 166 | 163 | 163 | 14,892,000 | 815 |
| 2015-01-05 | 168 | 169 | 166 | 168 | 11,255,100 | 840 |
分割・併合履歴 ： [2021-09-29]5株→1株
