2768 双日(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	347	349	345	346	9,947,300	1,730
2017-12-28	344	348	342	342	12,636,900	1,710
2017-12-27	339	345	338	343	7,826,800	1,715
2017-12-26	341	342	335	338	7,231,200	1,690
2017-12-25	345	345	338	341	7,995,000	1,705
2017-12-22	335	344	335	344	16,972,100	1,720
2017-12-21	336	339	331	332	11,182,900	1,660
2017-12-20	328	336	328	336	13,279,100	1,680
2017-12-19	328	330	326	328	8,546,600	1,640
2017-12-18	325	328	322	327	9,763,200	1,635
2017-12-15	324	326	321	323	14,310,800	1,615
2017-12-14	331	334	329	330	7,017,800	1,650
2017-12-13	329	333	328	330	9,343,600	1,650
2017-12-12	325	330	324	328	8,347,700	1,640
2017-12-11	325	326	323	325	6,218,800	1,625
2017-12-08	319	324	319	323	12,644,000	1,615
2017-12-07	322	324	319	321	7,502,300	1,605
2017-12-06	332	333	321	321	13,364,600	1,605
2017-12-05	328	332	326	331	7,431,000	1,655
2017-12-04	328	331	326	327	9,007,100	1,635
2017-12-01	327	329	322	326	8,933,400	1,630
2017-11-30	324	327	322	324	10,186,200	1,620
2017-11-29	317	324	317	323	13,950,600	1,615
2017-11-28	317	320	314	314	12,562,400	1,570
2017-11-27	320	323	317	318	9,609,500	1,590
2017-11-24	320	321	317	319	9,106,700	1,595
2017-11-22	322	326	319	323	11,508,900	1,615
2017-11-21	325	325	318	318	20,855,400	1,590
2017-11-20	325	328	322	322	14,183,300	1,610
2017-11-17	331	333	324	327	21,582,300	1,635
2017-11-16	331	335	326	327	22,521,900	1,635
2017-11-15	318	319	311	316	15,966,100	1,580
2017-11-13	326	327	320	320	10,148,900	1,600
2017-11-10	324	328	323	327	10,581,500	1,635
2017-11-09	331	333	327	328	21,412,800	1,640
2017-11-08	335	338	329	331	14,094,500	1,655
2017-11-07	332	336	330	336	11,427,100	1,680
2017-11-06	333	338	330	333	15,992,700	1,665
2017-11-02	343	347	323	327	30,150,900	1,635
2017-11-01	343	345	339	340	10,003,500	1,700
2017-10-31	342	344	339	341	11,271,200	1,705
2017-10-30	346	347	341	344	14,925,000	1,720
2017-10-27	342	350	340	344	15,332,400	1,720
2017-10-26	341	344	339	340	10,249,200	1,700
2017-10-25	337	344	337	341	18,080,300	1,705
2017-10-24	326	336	325	335	21,512,300	1,675
2017-10-23	323	326	323	326	10,775,700	1,630
2017-10-20	320	321	318	320	9,191,000	1,600
2017-10-19	320	321	319	320	10,093,400	1,600
2017-10-18	318	320	316	320	6,060,800	1,600
2017-10-17	320	320	315	319	10,999,900	1,595
2017-10-16	317	320	315	318	12,419,200	1,590
2017-10-13	313	317	311	315	12,510,900	1,575
2017-10-12	311	313	309	312	8,235,500	1,560
2017-10-11	307	309	305	309	6,655,500	1,545
2017-10-10	310	310	304	306	11,426,800	1,530
2017-10-06	309	312	308	312	7,629,400	1,560
2017-10-05	309	310	307	309	8,859,800	1,545
2017-10-04	313	313	306	307	11,014,500	1,535
2017-10-03	315	317	311	313	10,862,200	1,565
2017-10-02	312	315	310	313	10,110,300	1,565
2017-09-29	309	312	307	311	10,169,300	1,555
2017-09-28	305	310	304	310	8,368,400	1,550
2017-09-27	305	306	303	303	5,641,000	1,515
2017-09-26	308	311	307	310	7,211,800	1,550
2017-09-25	307	309	307	307	3,908,600	1,535
2017-09-22	311	311	304	306	13,383,400	1,530
2017-09-21	313	313	309	311	9,891,700	1,555
2017-09-20	310	311	307	310	9,591,800	1,550
2017-09-19	305	309	304	307	8,012,200	1,535
2017-09-15	301	304	299	301	7,704,900	1,505
2017-09-14	308	308	302	302	9,172,000	1,510
2017-09-13	300	306	300	305	16,019,200	1,525
2017-09-12	297	300	295	300	9,680,800	1,500
2017-09-11	295	297	294	295	7,234,600	1,475
2017-09-08	290	291	288	288	4,186,300	1,440
2017-09-07	291	291	288	290	4,836,100	1,450
2017-09-06	286	291	286	290	6,123,900	1,450
2017-09-05	292	292	288	289	6,125,000	1,445
2017-09-04	291	293	289	291	7,088,700	1,455
2017-09-01	295	295	291	292	4,638,900	1,460
2017-08-31	293	295	293	295	5,102,300	1,475
2017-08-30	291	293	290	291	4,270,300	1,455
2017-08-29	289	291	288	289	3,943,500	1,445
2017-08-28	286	292	285	290	5,047,500	1,450
2017-08-25	285	286	284	285	4,330,000	1,425
2017-08-24	288	289	285	285	4,211,800	1,425
2017-08-23	289	289	285	286	4,988,300	1,430
2017-08-22	284	286	282	286	4,557,200	1,430
2017-08-21	286	287	284	284	3,118,800	1,420
2017-08-18	287	288	285	286	6,107,700	1,430
2017-08-17	285	290	285	290	4,340,500	1,450
2017-08-16	288	288	285	285	4,349,100	1,425
2017-08-15	291	292	287	287	7,020,100	1,435
2017-08-14	289	290	287	288	5,362,300	1,440
2017-08-10	292	295	291	292	4,729,300	1,460
2017-08-09	294	294	288	292	12,226,200	1,460
2017-08-08	299	300	294	295	8,380,400	1,475
2017-08-07	299	300	298	299	3,822,200	1,495
2017-08-04	299	300	296	298	6,935,400	1,490
2017-08-03	296	302	294	301	24,319,600	1,505
2017-08-02	284	293	283	293	27,000,500	1,465
2017-08-01	280	282	279	281	5,239,500	1,405
2017-07-31	279	280	278	278	3,041,800	1,390
2017-07-28	278	279	277	279	4,112,900	1,395
2017-07-27	279	280	277	278	3,983,000	1,390
2017-07-26	278	279	277	279	3,012,700	1,395
2017-07-25	278	278	276	276	2,173,900	1,380
2017-07-24	278	279	277	278	2,837,800	1,390
2017-07-21	280	280	279	279	2,956,700	1,395
2017-07-20	276	280	275	279	5,402,300	1,395
2017-07-19	275	277	274	276	4,305,200	1,380
2017-07-18	278	278	275	276	4,900,500	1,380
2017-07-14	277	280	277	279	5,544,000	1,395
2017-07-13	279	280	277	278	6,544,900	1,390
2017-07-12	280	281	278	279	4,344,600	1,395
2017-07-11	281	282	279	280	4,195,700	1,400
2017-07-10	281	282	279	280	4,298,400	1,400
2017-07-07	280	281	279	281	4,238,700	1,405
2017-07-06	280	282	280	281	7,839,600	1,405
2017-07-05	279	281	278	280	6,088,400	1,400
2017-07-04	279	281	277	278	9,230,800	1,390
2017-07-03	277	278	276	277	4,912,700	1,385
2017-06-30	272	277	272	276	11,547,900	1,380
2017-06-29	272	274	272	274	6,365,200	1,370
2017-06-28	269	271	268	270	6,725,200	1,350
2017-06-27	266	268	265	268	5,381,800	1,340
2017-06-26	268	268	265	265	6,695,800	1,325
2017-06-23	268	268	267	267	3,220,600	1,335
2017-06-22	269	269	267	267	5,061,000	1,335
2017-06-21	268	270	267	268	6,585,300	1,340
2017-06-20	271	271	268	268	5,939,000	1,340
2017-06-19	268	269	266	268	3,406,500	1,340
2017-06-16	269	271	268	268	8,353,800	1,340
2017-06-15	271	273	268	268	6,938,800	1,340
2017-06-14	275	275	271	272	8,755,500	1,360
2017-06-13	269	274	268	272	9,155,600	1,360
2017-06-12	266	269	266	269	7,433,100	1,345
2017-06-09	265	267	263	266	9,287,900	1,330
2017-06-08	266	268	265	265	10,207,200	1,325
2017-06-07	266	268	265	266	8,057,200	1,330
2017-06-06	268	269	265	265	8,466,100	1,325
2017-06-05	272	273	268	268	9,697,700	1,340
2017-06-02	268	274	267	272	15,102,600	1,360
2017-06-01	267	270	267	268	11,402,600	1,340
2017-05-31	269	270	266	267	5,299,700	1,335
2017-05-30	268	270	266	269	6,864,200	1,345
2017-05-29	270	270	267	268	4,231,300	1,340
2017-05-26	272	272	268	269	4,835,400	1,345
2017-05-25	269	273	268	271	8,486,500	1,355
2017-05-24	269	271	268	270	4,600,100	1,350
2017-05-23	271	271	267	267	6,268,800	1,335
2017-05-22	274	274	270	270	3,731,800	1,350
2017-05-19	272	273	269	271	6,022,000	1,355
2017-05-18	272	273	269	270	10,063,600	1,350
2017-05-17	281	282	277	277	5,417,600	1,385
2017-05-16	283	284	280	282	6,722,000	1,410
2017-05-15	283	283	280	282	4,949,000	1,410
2017-05-12	286	287	283	284	6,073,900	1,420
2017-05-11	290	290	287	287	9,704,400	1,435
2017-05-10	292	292	290	291	4,567,300	1,455
2017-05-09	293	293	289	292	10,627,300	1,460
2017-05-08	294	296	292	294	10,130,700	1,470
2017-05-02	290	293	289	290	12,241,800	1,450
2017-05-01	284	297	284	289	25,056,000	1,445
2017-04-28	282	284	281	283	5,585,500	1,415
2017-04-27	281	284	279	282	6,499,900	1,410
2017-04-26	278	283	277	282	5,377,400	1,410
2017-04-25	272	277	271	275	8,060,700	1,375
2017-04-24	275	275	271	272	6,149,100	1,360
2017-04-21	269	272	267	272	7,707,100	1,360
2017-04-20	265	269	263	266	5,593,300	1,330
2017-04-19	266	266	262	265	8,999,200	1,325
2017-04-18	268	272	266	268	6,915,200	1,340
2017-04-17	262	266	260	265	6,565,200	1,325
2017-04-14	263	265	262	264	5,882,300	1,320
2017-04-13	267	268	263	266	9,787,200	1,330
2017-04-12	271	274	269	270	7,670,200	1,350
2017-04-11	274	276	271	274	5,005,400	1,370
2017-04-10	273	278	273	276	8,341,200	1,380
2017-04-07	270	274	269	272	10,080,800	1,360
2017-04-06	272	273	267	268	9,008,100	1,340
2017-04-05	272	275	271	273	7,763,600	1,365
2017-04-04	272	272	267	270	11,327,000	1,350
2017-04-03	278	278	270	273	11,475,100	1,365
2017-03-31	285	285	279	279	6,307,700	1,395
2017-03-30	284	287	283	284	6,416,700	1,420
2017-03-29	288	288	281	284	6,334,900	1,420
2017-03-28	286	288	285	288	4,784,600	1,440
2017-03-27	285	286	282	283	5,597,600	1,415
2017-03-24	284	287	283	286	5,192,900	1,430
2017-03-23	287	287	282	284	8,903,000	1,420
2017-03-22	290	291	288	288	6,172,900	1,440
2017-03-21	294	294	291	292	3,523,100	1,460
2017-03-17	294	294	292	294	3,474,700	1,470
2017-03-16	292	297	292	294	6,008,800	1,470
2017-03-15	292	293	291	292	2,789,900	1,460
2017-03-14	294	295	293	293	2,065,100	1,465
2017-03-13	292	295	292	294	4,961,200	1,470
2017-03-10	295	295	292	294	6,028,800	1,470
2017-03-09	293	293	291	291	4,268,400	1,455
2017-03-08	292	293	290	292	5,239,900	1,460
2017-03-07	294	296	292	293	5,359,600	1,465
2017-03-06	295	296	293	294	6,781,800	1,470
2017-03-03	298	298	291	293	10,002,400	1,465
2017-03-02	298	298	295	296	7,149,900	1,480
2017-03-01	293	296	292	294	8,063,300	1,470
2017-02-28	293	295	291	291	9,268,200	1,455
2017-02-27	296	297	291	291	10,309,000	1,455
2017-02-24	298	301	297	298	11,117,200	1,490
2017-02-23	297	300	297	299	7,732,100	1,495
2017-02-22	297	298	295	295	6,257,700	1,475
2017-02-21	294	297	293	295	5,694,700	1,475
2017-02-20	290	293	288	292	6,037,700	1,460
2017-02-17	293	294	289	290	9,912,300	1,450
2017-02-16	297	300	295	295	11,156,400	1,475
2017-02-15	293	297	292	296	8,596,000	1,480
2017-02-14	293	293	289	289	6,903,500	1,445
2017-02-13	290	293	290	291	6,373,800	1,455
2017-02-10	288	290	286	288	5,695,700	1,440
2017-02-09	287	288	285	286	5,237,400	1,430
2017-02-08	287	288	286	288	3,118,500	1,440
2017-02-07	288	290	285	288	6,674,400	1,440
2017-02-06	293	293	289	290	4,482,300	1,450
2017-02-03	292	298	287	288	15,896,000	1,440
2017-02-02	291	294	289	292	7,652,700	1,460
2017-02-01	288	291	286	291	6,946,800	1,455
2017-01-31	292	294	291	291	5,083,500	1,455
2017-01-30	295	296	294	295	2,859,800	1,475
2017-01-27	299	299	296	297	5,102,700	1,485
2017-01-26	294	299	293	299	6,649,600	1,495
2017-01-25	294	294	290	292	4,347,000	1,460
2017-01-24	291	294	290	291	6,889,000	1,455
2017-01-23	289	293	287	290	5,810,100	1,450
2017-01-20	288	292	288	290	6,368,000	1,450
2017-01-19	290	291	287	290	6,458,700	1,450
2017-01-18	285	289	282	288	4,815,900	1,440
2017-01-17	291	292	286	286	7,393,300	1,430
2017-01-16	293	296	291	292	5,366,800	1,460
2017-01-13	290	296	289	295	10,044,000	1,475
2017-01-12	294	296	289	290	7,680,300	1,450
2017-01-11	289	297	289	296	9,218,700	1,480
2017-01-10	291	293	289	289	5,890,100	1,445
2017-01-06	291	295	290	292	8,287,300	1,460
2017-01-05	294	294	290	291	5,523,300	1,455
2017-01-04	289	295	288	293	10,209,000	1,465

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