2768 双日(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 1,732 | 1,739 | 1,726 | 1,728 | 840,900 | 1,728 |
2021-12-29 | 1,720 | 1,732 | 1,717 | 1,732 | 790,000 | 1,732 |
2021-12-28 | 1,720 | 1,725 | 1,706 | 1,712 | 827,400 | 1,712 |
2021-12-27 | 1,723 | 1,725 | 1,701 | 1,705 | 583,400 | 1,705 |
2021-12-24 | 1,711 | 1,718 | 1,703 | 1,715 | 640,200 | 1,715 |
2021-12-23 | 1,695 | 1,712 | 1,693 | 1,710 | 915,100 | 1,710 |
2021-12-22 | 1,690 | 1,697 | 1,683 | 1,687 | 525,300 | 1,687 |
2021-12-21 | 1,674 | 1,686 | 1,659 | 1,681 | 1,074,700 | 1,681 |
2021-12-20 | 1,671 | 1,677 | 1,652 | 1,653 | 875,100 | 1,653 |
2021-12-17 | 1,701 | 1,711 | 1,685 | 1,693 | 1,261,100 | 1,693 |
2021-12-16 | 1,690 | 1,695 | 1,681 | 1,695 | 867,900 | 1,695 |
2021-12-15 | 1,667 | 1,687 | 1,663 | 1,680 | 1,003,700 | 1,680 |
2021-12-14 | 1,654 | 1,669 | 1,651 | 1,663 | 744,400 | 1,663 |
2021-12-13 | 1,664 | 1,668 | 1,652 | 1,662 | 658,000 | 1,662 |
2021-12-10 | 1,671 | 1,673 | 1,648 | 1,649 | 823,400 | 1,649 |
2021-12-09 | 1,666 | 1,675 | 1,650 | 1,655 | 1,321,000 | 1,655 |
2021-12-08 | 1,676 | 1,687 | 1,667 | 1,673 | 1,072,600 | 1,673 |
2021-12-07 | 1,659 | 1,676 | 1,647 | 1,674 | 854,900 | 1,674 |
2021-12-06 | 1,657 | 1,668 | 1,637 | 1,638 | 821,800 | 1,638 |
2021-12-03 | 1,626 | 1,641 | 1,611 | 1,640 | 1,250,000 | 1,640 |
2021-12-02 | 1,601 | 1,614 | 1,591 | 1,605 | 1,412,800 | 1,605 |
2021-12-01 | 1,600 | 1,636 | 1,598 | 1,621 | 1,577,200 | 1,621 |
2021-11-30 | 1,650 | 1,663 | 1,604 | 1,606 | 2,462,800 | 1,606 |
2021-11-29 | 1,628 | 1,654 | 1,616 | 1,629 | 1,413,500 | 1,629 |
2021-11-26 | 1,690 | 1,691 | 1,656 | 1,673 | 1,284,900 | 1,673 |
2021-11-25 | 1,681 | 1,708 | 1,680 | 1,703 | 805,500 | 1,703 |
2021-11-24 | 1,723 | 1,723 | 1,676 | 1,683 | 1,326,300 | 1,683 |
2021-11-22 | 1,670 | 1,695 | 1,661 | 1,690 | 1,163,900 | 1,690 |
2021-11-19 | 1,660 | 1,687 | 1,658 | 1,686 | 951,400 | 1,686 |
2021-11-18 | 1,667 | 1,677 | 1,655 | 1,662 | 1,150,800 | 1,662 |
2021-11-17 | 1,680 | 1,687 | 1,673 | 1,677 | 1,060,300 | 1,677 |
2021-11-16 | 1,671 | 1,688 | 1,671 | 1,676 | 1,055,200 | 1,676 |
2021-11-15 | 1,715 | 1,715 | 1,666 | 1,672 | 2,062,300 | 1,672 |
2021-11-12 | 1,710 | 1,722 | 1,705 | 1,715 | 1,560,100 | 1,715 |
2021-11-11 | 1,676 | 1,702 | 1,676 | 1,688 | 901,500 | 1,688 |
2021-11-10 | 1,700 | 1,704 | 1,674 | 1,676 | 1,267,600 | 1,676 |
2021-11-09 | 1,727 | 1,736 | 1,696 | 1,699 | 1,641,300 | 1,699 |
2021-11-08 | 1,732 | 1,738 | 1,713 | 1,722 | 1,723,700 | 1,722 |
2021-11-05 | 1,710 | 1,735 | 1,702 | 1,713 | 2,889,400 | 1,713 |
2021-11-04 | 1,810 | 1,812 | 1,725 | 1,736 | 5,328,800 | 1,736 |
2021-11-02 | 1,921 | 1,965 | 1,786 | 1,797 | 7,882,500 | 1,797 |
2021-11-01 | 1,912 | 1,918 | 1,897 | 1,918 | 1,351,600 | 1,918 |
2021-10-29 | 1,870 | 1,879 | 1,847 | 1,875 | 1,396,000 | 1,875 |
2021-10-28 | 1,875 | 1,888 | 1,853 | 1,869 | 1,854,900 | 1,869 |
2021-10-27 | 1,918 | 1,925 | 1,900 | 1,909 | 780,800 | 1,909 |
2021-10-26 | 1,897 | 1,918 | 1,880 | 1,908 | 863,600 | 1,908 |
2021-10-25 | 1,900 | 1,917 | 1,883 | 1,893 | 1,099,200 | 1,893 |
2021-10-22 | 1,899 | 1,911 | 1,876 | 1,895 | 1,432,900 | 1,895 |
2021-10-21 | 1,941 | 1,945 | 1,911 | 1,915 | 1,324,200 | 1,915 |
2021-10-20 | 1,980 | 1,990 | 1,917 | 1,934 | 2,302,200 | 1,934 |
2021-10-19 | 2,011 | 2,032 | 1,985 | 1,989 | 2,195,900 | 1,989 |
2021-10-18 | 1,990 | 2,019 | 1,975 | 2,003 | 2,442,100 | 2,003 |
2021-10-15 | 1,951 | 1,963 | 1,938 | 1,963 | 1,173,000 | 1,963 |
2021-10-14 | 1,949 | 1,966 | 1,918 | 1,932 | 1,490,300 | 1,932 |
2021-10-13 | 1,968 | 1,990 | 1,948 | 1,972 | 1,263,700 | 1,972 |
2021-10-12 | 1,944 | 1,983 | 1,925 | 1,977 | 2,075,200 | 1,977 |
2021-10-11 | 1,909 | 1,960 | 1,903 | 1,958 | 1,878,400 | 1,958 |
2021-10-08 | 1,898 | 1,909 | 1,881 | 1,889 | 1,878,900 | 1,889 |
2021-10-07 | 1,881 | 1,906 | 1,860 | 1,880 | 2,124,900 | 1,880 |
2021-10-06 | 1,860 | 1,920 | 1,856 | 1,903 | 3,060,400 | 1,903 |
2021-10-05 | 1,778 | 1,850 | 1,778 | 1,843 | 2,483,300 | 1,843 |
2021-10-04 | 1,785 | 1,820 | 1,777 | 1,779 | 2,112,600 | 1,779 |
2021-10-01 | 1,800 | 1,805 | 1,742 | 1,745 | 2,664,700 | 1,745 |
2021-09-30 | 1,775 | 1,840 | 1,772 | 1,840 | 4,676,000 | 1,840 |
2021-09-29 | 1,778 | 1,808 | 1,770 | 1,788 | 2,043,100 | 1,788 |
2021-09-28 | 361 | 368 | 358 | 367 | 11,908,400 | 1,835 |
2021-09-27 | 360 | 361 | 358 | 359 | 5,023,200 | 1,795 |
2021-09-24 | 357 | 360 | 354 | 358 | 8,903,700 | 1,790 |
2021-09-22 | 352 | 353 | 345 | 347 | 10,560,800 | 1,735 |
2021-09-21 | 352 | 357 | 351 | 354 | 9,111,300 | 1,770 |
2021-09-17 | 359 | 363 | 358 | 362 | 7,938,300 | 1,810 |
2021-09-16 | 364 | 369 | 359 | 361 | 11,679,900 | 1,805 |
2021-09-15 | 360 | 364 | 357 | 360 | 9,910,500 | 1,800 |
2021-09-14 | 360 | 366 | 359 | 364 | 13,221,000 | 1,820 |
2021-09-13 | 354 | 360 | 353 | 360 | 11,301,700 | 1,800 |
2021-09-10 | 350 | 355 | 349 | 353 | 14,580,100 | 1,765 |
2021-09-09 | 345 | 350 | 344 | 348 | 11,326,400 | 1,740 |
2021-09-08 | 343 | 347 | 342 | 346 | 10,535,500 | 1,730 |
2021-09-07 | 342 | 344 | 339 | 343 | 9,343,900 | 1,715 |
2021-09-06 | 338 | 341 | 337 | 340 | 9,363,500 | 1,700 |
2021-09-03 | 331 | 337 | 329 | 334 | 13,873,500 | 1,670 |
2021-09-02 | 329 | 332 | 325 | 330 | 7,572,800 | 1,650 |
2021-09-01 | 324 | 332 | 324 | 330 | 10,623,300 | 1,650 |
2021-08-31 | 322 | 325 | 319 | 323 | 10,060,800 | 1,615 |
2021-08-30 | 321 | 326 | 320 | 326 | 7,811,000 | 1,630 |
2021-08-27 | 323 | 323 | 317 | 318 | 7,979,700 | 1,590 |
2021-08-26 | 324 | 327 | 322 | 323 | 7,441,900 | 1,615 |
2021-08-25 | 324 | 325 | 319 | 323 | 8,629,900 | 1,615 |
2021-08-24 | 319 | 324 | 318 | 322 | 6,416,200 | 1,610 |
2021-08-23 | 315 | 320 | 315 | 318 | 10,351,500 | 1,590 |
2021-08-20 | 316 | 319 | 311 | 311 | 14,621,100 | 1,555 |
2021-08-19 | 325 | 326 | 317 | 317 | 10,979,600 | 1,585 |
2021-08-18 | 323 | 330 | 323 | 328 | 9,966,100 | 1,640 |
2021-08-17 | 326 | 329 | 323 | 323 | 11,032,500 | 1,615 |
2021-08-16 | 323 | 326 | 321 | 322 | 9,131,600 | 1,610 |
2021-08-13 | 324 | 329 | 322 | 327 | 7,348,900 | 1,635 |
2021-08-12 | 323 | 328 | 323 | 324 | 9,924,000 | 1,620 |
2021-08-11 | 319 | 325 | 319 | 322 | 8,702,900 | 1,610 |
2021-08-10 | 321 | 325 | 315 | 316 | 11,680,900 | 1,580 |
2021-08-06 | 315 | 324 | 314 | 321 | 8,817,100 | 1,605 |
2021-08-05 | 326 | 326 | 314 | 315 | 15,834,300 | 1,575 |
2021-08-04 | 340 | 341 | 326 | 326 | 18,783,600 | 1,630 |
2021-08-03 | 342 | 345 | 335 | 341 | 21,648,500 | 1,705 |
2021-08-02 | 335 | 344 | 334 | 343 | 8,883,300 | 1,715 |
2021-07-30 | 335 | 336 | 332 | 334 | 9,883,700 | 1,670 |
2021-07-29 | 337 | 339 | 334 | 337 | 7,801,300 | 1,685 |
2021-07-28 | 337 | 342 | 336 | 339 | 9,803,900 | 1,695 |
2021-07-27 | 340 | 342 | 337 | 338 | 9,840,800 | 1,690 |
2021-07-26 | 335 | 339 | 333 | 338 | 12,565,700 | 1,690 |
2021-07-21 | 331 | 336 | 328 | 329 | 12,797,900 | 1,645 |
2021-07-20 | 331 | 332 | 326 | 326 | 11,476,100 | 1,630 |
2021-07-19 | 335 | 336 | 332 | 334 | 7,732,200 | 1,670 |
2021-07-16 | 336 | 341 | 336 | 337 | 6,717,500 | 1,685 |
2021-07-15 | 338 | 338 | 335 | 337 | 6,283,500 | 1,685 |
2021-07-14 | 344 | 344 | 340 | 340 | 8,347,200 | 1,700 |
2021-07-13 | 342 | 344 | 341 | 344 | 8,719,100 | 1,720 |
2021-07-12 | 338 | 341 | 336 | 338 | 7,136,600 | 1,690 |
2021-07-09 | 331 | 336 | 328 | 334 | 12,250,100 | 1,670 |
2021-07-08 | 335 | 339 | 334 | 334 | 9,499,100 | 1,670 |
2021-07-07 | 334 | 337 | 332 | 335 | 6,242,400 | 1,675 |
2021-07-06 | 333 | 342 | 333 | 339 | 6,621,300 | 1,695 |
2021-07-05 | 336 | 336 | 333 | 333 | 4,265,200 | 1,665 |
2021-07-02 | 334 | 338 | 333 | 338 | 6,580,100 | 1,690 |
2021-07-01 | 335 | 336 | 332 | 333 | 5,479,400 | 1,665 |
2021-06-30 | 336 | 337 | 334 | 335 | 5,837,200 | 1,675 |
2021-06-29 | 338 | 338 | 333 | 337 | 8,146,900 | 1,685 |
2021-06-28 | 346 | 347 | 339 | 341 | 6,680,000 | 1,705 |
2021-06-25 | 343 | 346 | 341 | 344 | 5,696,900 | 1,720 |
2021-06-24 | 339 | 344 | 338 | 342 | 7,974,100 | 1,710 |
2021-06-23 | 340 | 342 | 338 | 339 | 6,125,200 | 1,695 |
2021-06-22 | 336 | 342 | 334 | 340 | 9,969,100 | 1,700 |
2021-06-21 | 327 | 333 | 326 | 329 | 9,026,300 | 1,645 |
2021-06-18 | 340 | 340 | 334 | 334 | 16,005,000 | 1,670 |
2021-06-17 | 347 | 348 | 341 | 342 | 10,578,800 | 1,710 |
2021-06-16 | 349 | 351 | 346 | 348 | 6,179,800 | 1,740 |
2021-06-15 | 348 | 351 | 347 | 349 | 5,640,300 | 1,745 |
2021-06-14 | 349 | 353 | 348 | 349 | 6,536,100 | 1,745 |
2021-06-11 | 345 | 348 | 341 | 345 | 7,825,700 | 1,725 |
2021-06-10 | 348 | 349 | 345 | 346 | 6,659,400 | 1,730 |
2021-06-09 | 348 | 352 | 344 | 346 | 7,886,900 | 1,730 |
2021-06-08 | 348 | 349 | 343 | 345 | 12,094,300 | 1,725 |
2021-06-07 | 355 | 357 | 349 | 350 | 10,075,800 | 1,750 |
2021-06-04 | 348 | 354 | 344 | 353 | 8,949,400 | 1,765 |
2021-06-03 | 349 | 354 | 345 | 347 | 13,049,300 | 1,735 |
2021-06-02 | 344 | 352 | 343 | 350 | 16,664,200 | 1,750 |
2021-06-01 | 341 | 344 | 337 | 341 | 7,549,600 | 1,705 |
2021-05-31 | 340 | 344 | 338 | 338 | 8,567,900 | 1,690 |
2021-05-28 | 335 | 343 | 334 | 342 | 10,593,600 | 1,710 |
2021-05-27 | 335 | 338 | 328 | 328 | 14,463,800 | 1,640 |
2021-05-26 | 336 | 340 | 333 | 337 | 7,169,000 | 1,685 |
2021-05-25 | 345 | 346 | 337 | 338 | 9,311,200 | 1,690 |
2021-05-24 | 338 | 346 | 338 | 344 | 11,167,300 | 1,720 |
2021-05-21 | 330 | 336 | 328 | 335 | 9,196,400 | 1,675 |
2021-05-20 | 330 | 332 | 328 | 329 | 6,710,400 | 1,645 |
2021-05-19 | 333 | 339 | 329 | 331 | 9,629,300 | 1,655 |
2021-05-18 | 331 | 338 | 331 | 337 | 8,237,600 | 1,685 |
2021-05-17 | 332 | 335 | 327 | 330 | 10,070,700 | 1,650 |
2021-05-14 | 332 | 336 | 329 | 331 | 9,736,600 | 1,655 |
2021-05-13 | 324 | 334 | 323 | 327 | 14,940,200 | 1,635 |
2021-05-12 | 338 | 338 | 323 | 328 | 18,230,000 | 1,640 |
2021-05-11 | 340 | 346 | 337 | 339 | 16,844,300 | 1,695 |
2021-05-10 | 346 | 351 | 342 | 343 | 12,993,300 | 1,715 |
2021-05-07 | 345 | 347 | 341 | 346 | 14,848,000 | 1,730 |
2021-05-06 | 336 | 349 | 335 | 343 | 28,763,700 | 1,715 |
2021-04-30 | 308 | 328 | 308 | 326 | 26,224,700 | 1,630 |
2021-04-28 | 310 | 311 | 305 | 307 | 10,607,200 | 1,535 |
2021-04-27 | 309 | 312 | 306 | 309 | 6,424,300 | 1,545 |
2021-04-26 | 308 | 310 | 307 | 308 | 6,886,600 | 1,540 |
2021-04-23 | 303 | 308 | 302 | 305 | 6,155,400 | 1,525 |
2021-04-22 | 305 | 307 | 303 | 306 | 9,285,400 | 1,530 |
2021-04-21 | 301 | 304 | 299 | 303 | 12,810,200 | 1,515 |
2021-04-20 | 310 | 310 | 306 | 306 | 14,367,100 | 1,530 |
2021-04-19 | 312 | 314 | 310 | 312 | 7,032,700 | 1,560 |
2021-04-16 | 311 | 313 | 306 | 312 | 8,330,200 | 1,560 |
2021-04-15 | 312 | 316 | 308 | 311 | 9,135,500 | 1,555 |
2021-04-14 | 311 | 311 | 307 | 310 | 9,285,600 | 1,550 |
2021-04-13 | 311 | 318 | 310 | 313 | 12,169,700 | 1,565 |
2021-04-12 | 309 | 311 | 306 | 308 | 9,143,800 | 1,540 |
2021-04-09 | 309 | 311 | 306 | 308 | 6,672,700 | 1,540 |
2021-04-08 | 309 | 310 | 304 | 307 | 6,837,300 | 1,535 |
2021-04-07 | 305 | 314 | 305 | 314 | 7,362,100 | 1,570 |
2021-04-06 | 312 | 312 | 304 | 307 | 11,494,900 | 1,535 |
2021-04-05 | 305 | 313 | 303 | 311 | 7,348,400 | 1,555 |
2021-04-02 | 310 | 310 | 300 | 304 | 8,226,400 | 1,520 |
2021-04-01 | 312 | 314 | 305 | 308 | 8,400,700 | 1,540 |
2021-03-31 | 317 | 318 | 312 | 312 | 9,654,200 | 1,560 |
2021-03-30 | 315 | 320 | 313 | 319 | 11,324,200 | 1,595 |
2021-03-29 | 324 | 325 | 315 | 319 | 15,000,400 | 1,595 |
2021-03-26 | 324 | 324 | 318 | 319 | 13,678,400 | 1,595 |
2021-03-25 | 314 | 324 | 314 | 321 | 13,196,100 | 1,605 |
2021-03-24 | 314 | 315 | 306 | 310 | 15,067,400 | 1,550 |
2021-03-23 | 329 | 329 | 319 | 319 | 14,861,600 | 1,595 |
2021-03-22 | 325 | 330 | 322 | 327 | 13,456,600 | 1,635 |
2021-03-19 | 322 | 328 | 321 | 325 | 26,201,000 | 1,625 |
2021-03-18 | 319 | 324 | 318 | 324 | 11,485,600 | 1,620 |
2021-03-17 | 315 | 318 | 313 | 317 | 11,691,800 | 1,585 |
2021-03-16 | 319 | 327 | 317 | 319 | 20,018,800 | 1,595 |
2021-03-15 | 314 | 319 | 313 | 318 | 13,672,300 | 1,590 |
2021-03-12 | 309 | 312 | 305 | 312 | 10,371,800 | 1,560 |
2021-03-11 | 306 | 314 | 306 | 308 | 16,107,800 | 1,540 |
2021-03-10 | 304 | 306 | 301 | 305 | 12,166,700 | 1,525 |
2021-03-09 | 305 | 308 | 303 | 307 | 13,349,200 | 1,535 |
2021-03-08 | 300 | 308 | 298 | 301 | 17,241,200 | 1,505 |
2021-03-05 | 295 | 296 | 289 | 295 | 13,468,500 | 1,475 |
2021-03-04 | 291 | 294 | 286 | 291 | 10,456,200 | 1,455 |
2021-03-03 | 290 | 294 | 287 | 294 | 10,251,300 | 1,470 |
2021-03-02 | 295 | 297 | 284 | 286 | 12,991,900 | 1,430 |
2021-03-01 | 283 | 292 | 283 | 292 | 12,334,900 | 1,460 |
2021-02-26 | 286 | 287 | 279 | 280 | 17,316,700 | 1,400 |
2021-02-25 | 286 | 292 | 284 | 290 | 10,633,800 | 1,450 |
2021-02-24 | 282 | 285 | 278 | 279 | 9,637,800 | 1,395 |
2021-02-22 | 279 | 284 | 277 | 281 | 10,371,200 | 1,405 |
2021-02-19 | 274 | 277 | 270 | 273 | 7,649,100 | 1,365 |
2021-02-18 | 284 | 286 | 273 | 275 | 14,483,700 | 1,375 |
2021-02-17 | 270 | 285 | 270 | 283 | 13,111,400 | 1,415 |
2021-02-16 | 268 | 273 | 268 | 270 | 12,046,100 | 1,350 |
2021-02-15 | 262 | 265 | 262 | 264 | 7,831,100 | 1,320 |
2021-02-12 | 264 | 265 | 257 | 260 | 8,938,600 | 1,300 |
2021-02-10 | 263 | 266 | 262 | 264 | 4,387,100 | 1,320 |
2021-02-09 | 265 | 267 | 260 | 263 | 11,305,600 | 1,315 |
2021-02-08 | 255 | 263 | 255 | 263 | 10,392,300 | 1,315 |
2021-02-05 | 255 | 256 | 251 | 253 | 7,881,900 | 1,265 |
2021-02-04 | 257 | 259 | 252 | 252 | 11,428,400 | 1,260 |
2021-02-03 | 252 | 258 | 249 | 256 | 17,870,300 | 1,280 |
2021-02-02 | 247 | 250 | 245 | 250 | 7,767,000 | 1,250 |
2021-02-01 | 242 | 247 | 242 | 246 | 4,863,000 | 1,230 |
2021-01-29 | 249 | 249 | 242 | 242 | 10,198,900 | 1,210 |
2021-01-28 | 244 | 250 | 244 | 249 | 6,883,900 | 1,245 |
2021-01-27 | 248 | 250 | 247 | 248 | 3,223,000 | 1,240 |
2021-01-26 | 246 | 250 | 246 | 249 | 7,222,700 | 1,245 |
2021-01-25 | 246 | 250 | 245 | 248 | 5,316,300 | 1,240 |
2021-01-22 | 245 | 247 | 243 | 246 | 5,752,600 | 1,230 |
2021-01-21 | 248 | 250 | 247 | 247 | 4,474,900 | 1,235 |
2021-01-20 | 247 | 248 | 245 | 247 | 4,338,200 | 1,235 |
2021-01-19 | 247 | 250 | 245 | 245 | 5,324,600 | 1,225 |
2021-01-18 | 245 | 246 | 243 | 245 | 5,927,100 | 1,225 |
2021-01-15 | 250 | 251 | 247 | 247 | 3,964,200 | 1,235 |
2021-01-14 | 249 | 252 | 248 | 250 | 7,079,300 | 1,250 |
2021-01-13 | 246 | 250 | 245 | 250 | 5,872,100 | 1,250 |
2021-01-12 | 246 | 247 | 243 | 246 | 4,526,000 | 1,230 |
2021-01-08 | 246 | 246 | 241 | 243 | 6,165,300 | 1,215 |
2021-01-07 | 235 | 246 | 235 | 244 | 15,376,700 | 1,220 |
2021-01-06 | 229 | 234 | 229 | 234 | 7,367,200 | 1,170 |
2021-01-05 | 229 | 231 | 228 | 229 | 4,991,800 | 1,145 |
2021-01-04 | 233 | 233 | 228 | 229 | 4,350,200 | 1,145 |
分割・併合履歴 : [2021-09-29]5株→1株