1. HOME >
  2. 株価時系列 >
  3. 2768 >
  4. 2016年

2768 双日(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302832852812844,300,7001,420
2016-12-292862882832847,615,7001,420
2016-12-282872892852884,432,9001,440
2016-12-272862892862875,576,6001,435
2016-12-262902912852869,892,9001,430
2016-12-222912922872927,833,9001,460
2016-12-212922952902927,787,9001,460
2016-12-2029529528929212,016,3001,460
2016-12-192972992952966,150,6001,480
2016-12-162993012982997,661,5001,495
2016-12-153003012962989,812,2001,490
2016-12-143013022982994,775,2001,495
2016-12-132983032983019,585,1001,505
2016-12-1230230429629910,103,3001,495
2016-12-0930230330130110,506,6001,505
2016-12-083013033003027,866,0001,510
2016-12-073013033003018,795,1001,505
2016-12-0629930229830115,930,9001,505
2016-12-052932982922977,768,1001,485
2016-12-022972992932958,890,6001,475
2016-12-0129429929229715,442,2001,485
2016-11-3028929328829010,817,8001,450
2016-11-292862892852886,568,7001,440
2016-11-2828429028428810,924,6001,440
2016-11-2528828928128211,113,9001,410
2016-11-242902912882897,471,4001,445
2016-11-222872902832906,749,9001,450
2016-11-212872892862885,349,8001,440
2016-11-1829029028728710,470,7001,435
2016-11-1728228728128613,196,4001,430
2016-11-1627828227628213,207,3001,410
2016-11-152762772732747,683,1001,370
2016-11-142712752702758,723,4001,375
2016-11-1126827526826914,964,5001,345
2016-11-1026826826226711,246,8001,335
2016-11-0927027224625019,534,4001,250
2016-11-082702712662684,491,5001,340
2016-11-072652682632687,696,8001,340
2016-11-0426727126326310,840,4001,315
2016-11-0227427626426816,072,4001,340
2016-11-012762762732765,736,1001,380
2016-10-312762772742764,273,3001,380
2016-10-282742762732758,661,1001,375
2016-10-272742762722738,555,6001,365
2016-10-262742752722743,343,4001,370
2016-10-252752772732745,795,6001,370
2016-10-242712762702754,293,9001,375
2016-10-212732732702715,648,6001,355
2016-10-202722742702726,617,3001,360
2016-10-192772772732747,623,7001,370
2016-10-1726927726927513,549,8001,375
2016-10-132632652612637,259,7001,315
2016-10-122662682642647,300,8001,320
2016-10-112722742702707,694,9001,350
2016-10-072702702642707,571,2001,350
2016-10-062682712672698,598,8001,345
2016-10-0526226526126511,009,4001,325
2016-10-042592622582625,456,7001,310
2016-10-032622622582593,780,0001,295
2016-09-3025726325525710,724,9001,285
2016-09-292572602572599,266,5001,295
2016-09-282552562512545,962,9001,270
2016-09-272552592532597,556,5001,295
2016-09-262572602562594,323,3001,295
2016-09-232572582562584,397,7001,290
2016-09-212532582502576,000,1001,285
2016-09-202502552502536,080,6001,265
2016-09-162532532492523,751,0001,260
2016-09-152502512472505,454,0001,250
2016-09-142512552512515,401,9001,255
2016-09-132532552502524,476,1001,260
2016-09-122522562522534,761,4001,265
2016-09-092572582552575,263,0001,285
2016-09-082532572532555,362,3001,275
2016-09-072512542512535,458,6001,265
2016-09-062542562532554,261,2001,275
2016-09-052592602562565,974,9001,280
2016-09-022532562522547,019,9001,270
2016-09-012492532482526,139,7001,260
2016-08-312462482452483,720,7001,240
2016-08-302472472442443,220,6001,220
2016-08-292472482462473,894,8001,235
2016-08-262452452422424,754,2001,210
2016-08-252422462412436,483,2001,215
2016-08-242432452422433,699,4001,215
2016-08-232432452402405,718,7001,200
2016-08-222452472432453,526,9001,225
2016-08-192422462412457,076,6001,225
2016-08-182412432372407,938,2001,200
2016-08-172342422332415,823,0001,205
2016-08-162402402352355,818,8001,175
2016-08-152372392362372,324,0001,185
2016-08-122412412362397,885,0001,195
2016-08-102402422372396,584,3001,195
2016-08-092322412302408,650,3001,200
2016-08-082312322292324,258,3001,160
2016-08-052322332272287,510,7001,140
2016-08-0422723322623112,022,9001,155
2016-08-0322722722322511,398,6001,125
2016-08-0224124522722727,459,3001,135
2016-08-012452472412438,416,5001,215
2016-07-2925525524724912,294,9001,245
2016-07-282532572522544,467,3001,270
2016-07-272542572522548,641,4001,270
2016-07-262532552492537,024,6001,265
2016-07-252562582542555,238,3001,275
2016-07-222542582532565,516,4001,280
2016-07-212602612562586,378,4001,290
2016-07-202602602542578,701,6001,285
2016-07-192602632582618,644,7001,305
2016-07-1525726225626010,521,7001,300
2016-07-142562582532567,688,9001,280
2016-07-1325525725325611,546,0001,280
2016-07-122512542482507,994,3001,250
2016-07-1124224924124610,161,6001,230
2016-07-082392422372387,649,7001,190
2016-07-072432452382409,221,4001,200
2016-07-0624324524024510,007,3001,225
2016-07-052422482412466,119,3001,230
2016-07-042402452382435,638,9001,215
2016-07-012432432382415,756,8001,205
2016-06-302432462412418,682,9001,205
2016-06-2923524123523711,935,1001,185
2016-06-282302382292338,287,7001,165
2016-06-272362382312358,728,1001,175
2016-06-2425025222923415,264,8001,170
2016-06-232452492442486,054,1001,240
2016-06-222442472422456,669,2001,225
2016-06-212442462412458,183,9001,225
2016-06-202442482442467,605,9001,230
2016-06-1724024323824110,245,1001,205
2016-06-162442462352379,170,0001,185
2016-06-152482502432449,203,2001,220
2016-06-142452502452508,466,8001,250
2016-06-132512522462477,695,8001,235
2016-06-1025725925225810,344,2001,290
2016-06-0925826325625815,662,4001,290
2016-06-082602602552587,357,5001,290
2016-06-0725325925125815,730,1001,290
2016-06-0624225224125215,393,0001,260
2016-06-032402432392426,177,2001,210
2016-06-022452452412428,789,6001,210
2016-06-012472502442469,967,9001,230
2016-05-312482512462488,495,2001,240
2016-05-302482492452496,936,0001,245
2016-05-2724324624124512,234,1001,225
2016-05-262422422372386,063,8001,190
2016-05-252442442402407,523,4001,200
2016-05-242432432392407,189,2001,200
2016-05-2324324623824311,338,4001,215
2016-05-2023624423424313,574,0001,215
2016-05-1924124223523611,005,7001,180
2016-05-1823724223624014,438,8001,200
2016-05-172342382312387,564,1001,190
2016-05-162302342292317,599,1001,155
2016-05-1324024023023012,433,8001,150
2016-05-1223924323824112,982,7001,205
2016-05-1123924223724019,150,4001,200
2016-05-1022723522523419,426,1001,170
2016-05-0921524221223033,297,2001,150
2016-05-062152172112138,470,8001,065
2016-05-0221421721321510,488,5001,075
2016-04-2823223622222312,359,2001,115
2016-04-272302322282308,726,9001,150
2016-04-2623323422722910,273,0001,145
2016-04-2523623823223619,892,8001,180
2016-04-222292332282338,386,4001,165
2016-04-2123023222923110,412,6001,155
2016-04-202302312252277,769,7001,135
2016-04-192252272232277,971,4001,135
2016-04-1822222521922011,935,3001,100
2016-04-1523123522823010,207,1001,150
2016-04-1423023422923310,135,7001,165
2016-04-1322322721922617,910,5001,130
2016-04-1221422121321819,352,5001,090
2016-04-1121321420621214,665,9001,060
2016-04-0820521620421210,316,2001,060
2016-04-072102132072098,798,6001,045
2016-04-0621021420621012,532,3001,050
2016-04-0521922121121315,030,5001,065
2016-04-0421922721822328,462,6001,115
2016-04-0122822922122217,502,6001,110
2016-03-3123223323023112,400,3001,155
2016-03-302342352292308,359,1001,150
2016-03-292342382332367,791,6001,180
2016-03-282372382362387,424,9001,190
2016-03-252332362322355,699,9001,175
2016-03-2423623723123214,717,6001,160
2016-03-232402422382398,782,7001,195
2016-03-2224224423824213,754,7001,210
2016-03-1823724223523928,564,8001,195
2016-03-1724224323623912,989,8001,195
2016-03-1624024423924110,916,3001,205
2016-03-1524524624024210,961,2001,210
2016-03-142482492452478,338,2001,235
2016-03-1123824623824511,306,1001,225
2016-03-1024224323424114,822,0001,205
2016-03-0923523923123811,913,3001,190
2016-03-0824524923723915,820,4001,195
2016-03-0724224523824331,935,7001,215
2016-03-0423424023324013,107,9001,200
2016-03-0322923522823430,386,5001,170
2016-03-0222323022022716,487,3001,135
2016-03-0121521821221813,834,1001,090
2016-02-2922422521721714,274,6001,085
2016-02-2622622922122114,750,4001,105
2016-02-2522222622122416,334,7001,120
2016-02-2422322622022414,220,0001,120
2016-02-2322923322622718,883,6001,135
2016-02-2222822922322517,744,7001,125
2016-02-1922522622022332,925,9001,115
2016-02-1822423122322941,807,6001,145
2016-02-1721522221321648,670,8001,080
2016-02-1620921920821433,202,3001,070
2016-02-1520521420321141,554,0001,055
2016-02-1219820119219462,405,400970
2016-02-1021922020420961,004,4001,045
2016-02-0922322621721946,715,6001,095
2016-02-0822723422623348,920,0001,165
2016-02-0522723322423054,481,6001,150
2016-02-0423623722923129,734,3001,155
2016-02-0324925323624148,561,9001,205
2016-02-0225726125525515,135,4001,275
2016-02-0126026425726031,317,6001,300
2016-01-2924625724325746,682,5001,285
2016-01-2824424924124429,932,7001,220
2016-01-2723824623724627,915,8001,230
2016-01-2623723723223339,576,4001,165
2016-01-2523924223524127,832,8001,205
2016-01-2222823322423327,514,4001,165
2016-01-2122523221822023,393,1001,100
2016-01-2023423422522617,788,8001,130
2016-01-1923623823123624,437,5001,180
2016-01-1822923822923631,943,0001,180
2016-01-1524324523523722,586,9001,185
2016-01-1423924123523925,635,2001,195
2016-01-1324024623824516,973,9001,225
2016-01-1224324423623615,158,5001,180
2016-01-0824325124224613,372,8001,230
2016-01-0725325524724811,753,0001,240
2016-01-062552572512559,919,3001,275
2016-01-0525225925125514,118,2001,275
2016-01-0425425924925212,922,9001,260

分割・併合履歴 ： [2021-09-29]5株→1株