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
2021-12-301,7321,7391,7261,728840,9001,728
2021-12-291,7201,7321,7171,732790,0001,732
2021-12-281,7201,7251,7061,712827,4001,712
2021-12-271,7231,7251,7011,705583,4001,705
2021-12-241,7111,7181,7031,715640,2001,715
2021-12-231,6951,7121,6931,710915,1001,710
2021-12-221,6901,6971,6831,687525,3001,687
2021-12-211,6741,6861,6591,6811,074,7001,681
2021-12-201,6711,6771,6521,653875,1001,653
2021-12-171,7011,7111,6851,6931,261,1001,693
2021-12-161,6901,6951,6811,695867,9001,695
2021-12-151,6671,6871,6631,6801,003,7001,680
2021-12-141,6541,6691,6511,663744,4001,663
2021-12-131,6641,6681,6521,662658,0001,662
2021-12-101,6711,6731,6481,649823,4001,649
2021-12-091,6661,6751,6501,6551,321,0001,655
2021-12-081,6761,6871,6671,6731,072,6001,673
2021-12-071,6591,6761,6471,674854,9001,674
2021-12-061,6571,6681,6371,638821,8001,638
2021-12-031,6261,6411,6111,6401,250,0001,640
2021-12-021,6011,6141,5911,6051,412,8001,605
2021-12-011,6001,6361,5981,6211,577,2001,621
2021-11-301,6501,6631,6041,6062,462,8001,606
2021-11-291,6281,6541,6161,6291,413,5001,629
2021-11-261,6901,6911,6561,6731,284,9001,673
2021-11-251,6811,7081,6801,703805,5001,703
2021-11-241,7231,7231,6761,6831,326,3001,683
2021-11-221,6701,6951,6611,6901,163,9001,690
2021-11-191,6601,6871,6581,686951,4001,686
2021-11-181,6671,6771,6551,6621,150,8001,662
2021-11-171,6801,6871,6731,6771,060,3001,677
2021-11-161,6711,6881,6711,6761,055,2001,676
2021-11-151,7151,7151,6661,6722,062,3001,672
2021-11-121,7101,7221,7051,7151,560,1001,715
2021-11-111,6761,7021,6761,688901,5001,688
2021-11-101,7001,7041,6741,6761,267,6001,676
2021-11-091,7271,7361,6961,6991,641,3001,699
2021-11-081,7321,7381,7131,7221,723,7001,722
2021-11-051,7101,7351,7021,7132,889,4001,713
2021-11-041,8101,8121,7251,7365,328,8001,736
2021-11-021,9211,9651,7861,7977,882,5001,797
2021-11-011,9121,9181,8971,9181,351,6001,918
2021-10-291,8701,8791,8471,8751,396,0001,875
2021-10-281,8751,8881,8531,8691,854,9001,869
2021-10-271,9181,9251,9001,909780,8001,909
2021-10-261,8971,9181,8801,908863,6001,908
2021-10-251,9001,9171,8831,8931,099,2001,893
2021-10-221,8991,9111,8761,8951,432,9001,895
2021-10-211,9411,9451,9111,9151,324,2001,915
2021-10-201,9801,9901,9171,9342,302,2001,934
2021-10-192,0112,0321,9851,9892,195,9001,989
2021-10-181,9902,0191,9752,0032,442,1002,003
2021-10-151,9511,9631,9381,9631,173,0001,963
2021-10-141,9491,9661,9181,9321,490,3001,932
2021-10-131,9681,9901,9481,9721,263,7001,972
2021-10-121,9441,9831,9251,9772,075,2001,977
2021-10-111,9091,9601,9031,9581,878,4001,958
2021-10-081,8981,9091,8811,8891,878,9001,889
2021-10-071,8811,9061,8601,8802,124,9001,880
2021-10-061,8601,9201,8561,9033,060,4001,903
2021-10-051,7781,8501,7781,8432,483,3001,843
2021-10-041,7851,8201,7771,7792,112,6001,779
2021-10-011,8001,8051,7421,7452,664,7001,745
2021-09-301,7751,8401,7721,8404,676,0001,840
2021-09-291,7781,8081,7701,7882,043,1001,788
2021-09-2836136835836711,908,4001,835
2021-09-273603613583595,023,2001,795
2021-09-243573603543588,903,7001,790
2021-09-2235235334534710,560,8001,735
2021-09-213523573513549,111,3001,770
2021-09-173593633583627,938,3001,810
2021-09-1636436935936111,679,9001,805
2021-09-153603643573609,910,5001,800
2021-09-1436036635936413,221,0001,820
2021-09-1335436035336011,301,7001,800
2021-09-1035035534935314,580,1001,765
2021-09-0934535034434811,326,4001,740
2021-09-0834334734234610,535,5001,730
2021-09-073423443393439,343,9001,715
2021-09-063383413373409,363,5001,700
2021-09-0333133732933413,873,5001,670
2021-09-023293323253307,572,8001,650
2021-09-0132433232433010,623,3001,650
2021-08-3132232531932310,060,8001,615
2021-08-303213263203267,811,0001,630
2021-08-273233233173187,979,7001,590
2021-08-263243273223237,441,9001,615
2021-08-253243253193238,629,9001,615
2021-08-243193243183226,416,2001,610
2021-08-2331532031531810,351,5001,590
2021-08-2031631931131114,621,1001,555
2021-08-1932532631731710,979,6001,585
2021-08-183233303233289,966,1001,640
2021-08-1732632932332311,032,5001,615
2021-08-163233263213229,131,6001,610
2021-08-133243293223277,348,9001,635
2021-08-123233283233249,924,0001,620
2021-08-113193253193228,702,9001,610
2021-08-1032132531531611,680,9001,580
2021-08-063153243143218,817,1001,605
2021-08-0532632631431515,834,3001,575
2021-08-0434034132632618,783,6001,630
2021-08-0334234533534121,648,5001,705
2021-08-023353443343438,883,3001,715
2021-07-303353363323349,883,7001,670
2021-07-293373393343377,801,3001,685
2021-07-283373423363399,803,9001,695
2021-07-273403423373389,840,8001,690
2021-07-2633533933333812,565,7001,690
2021-07-2133133632832912,797,9001,645
2021-07-2033133232632611,476,1001,630
2021-07-193353363323347,732,2001,670
2021-07-163363413363376,717,5001,685
2021-07-153383383353376,283,5001,685
2021-07-143443443403408,347,2001,700
2021-07-133423443413448,719,1001,720
2021-07-123383413363387,136,6001,690
2021-07-0933133632833412,250,1001,670
2021-07-083353393343349,499,1001,670
2021-07-073343373323356,242,4001,675
2021-07-063333423333396,621,3001,695
2021-07-053363363333334,265,2001,665
2021-07-023343383333386,580,1001,690
2021-07-013353363323335,479,4001,665
2021-06-303363373343355,837,2001,675
2021-06-293383383333378,146,9001,685
2021-06-283463473393416,680,0001,705
2021-06-253433463413445,696,9001,720
2021-06-243393443383427,974,1001,710
2021-06-233403423383396,125,2001,695
2021-06-223363423343409,969,1001,700
2021-06-213273333263299,026,3001,645
2021-06-1834034033433416,005,0001,670
2021-06-1734734834134210,578,8001,710
2021-06-163493513463486,179,8001,740
2021-06-153483513473495,640,3001,745
2021-06-143493533483496,536,1001,745
2021-06-113453483413457,825,7001,725
2021-06-103483493453466,659,4001,730
2021-06-093483523443467,886,9001,730
2021-06-0834834934334512,094,3001,725
2021-06-0735535734935010,075,8001,750
2021-06-043483543443538,949,4001,765
2021-06-0334935434534713,049,3001,735
2021-06-0234435234335016,664,2001,750
2021-06-013413443373417,549,6001,705
2021-05-313403443383388,567,9001,690
2021-05-2833534333434210,593,6001,710
2021-05-2733533832832814,463,8001,640
2021-05-263363403333377,169,0001,685
2021-05-253453463373389,311,2001,690
2021-05-2433834633834411,167,3001,720
2021-05-213303363283359,196,4001,675
2021-05-203303323283296,710,4001,645
2021-05-193333393293319,629,3001,655
2021-05-183313383313378,237,6001,685
2021-05-1733233532733010,070,7001,650
2021-05-143323363293319,736,6001,655
2021-05-1332433432332714,940,2001,635
2021-05-1233833832332818,230,0001,640
2021-05-1134034633733916,844,3001,695
2021-05-1034635134234312,993,3001,715
2021-05-0734534734134614,848,0001,730
2021-05-0633634933534328,763,7001,715
2021-04-3030832830832626,224,7001,630
2021-04-2831031130530710,607,2001,535
2021-04-273093123063096,424,3001,545
2021-04-263083103073086,886,6001,540
2021-04-233033083023056,155,4001,525
2021-04-223053073033069,285,4001,530
2021-04-2130130429930312,810,2001,515
2021-04-2031031030630614,367,1001,530
2021-04-193123143103127,032,7001,560
2021-04-163113133063128,330,2001,560
2021-04-153123163083119,135,5001,555
2021-04-143113113073109,285,6001,550
2021-04-1331131831031312,169,7001,565
2021-04-123093113063089,143,8001,540
2021-04-093093113063086,672,7001,540
2021-04-083093103043076,837,3001,535
2021-04-073053143053147,362,1001,570
2021-04-0631231230430711,494,9001,535
2021-04-053053133033117,348,4001,555
2021-04-023103103003048,226,4001,520
2021-04-013123143053088,400,7001,540
2021-03-313173183123129,654,2001,560
2021-03-3031532031331911,324,2001,595
2021-03-2932432531531915,000,4001,595
2021-03-2632432431831913,678,4001,595
2021-03-2531432431432113,196,1001,605
2021-03-2431431530631015,067,4001,550
2021-03-2332932931931914,861,6001,595
2021-03-2232533032232713,456,6001,635
2021-03-1932232832132526,201,0001,625
2021-03-1831932431832411,485,6001,620
2021-03-1731531831331711,691,8001,585
2021-03-1631932731731920,018,8001,595
2021-03-1531431931331813,672,3001,590
2021-03-1230931230531210,371,8001,560
2021-03-1130631430630816,107,8001,540
2021-03-1030430630130512,166,7001,525
2021-03-0930530830330713,349,2001,535
2021-03-0830030829830117,241,2001,505
2021-03-0529529628929513,468,5001,475
2021-03-0429129428629110,456,2001,455
2021-03-0329029428729410,251,3001,470
2021-03-0229529728428612,991,9001,430
2021-03-0128329228329212,334,9001,460
2021-02-2628628727928017,316,7001,400
2021-02-2528629228429010,633,8001,450
2021-02-242822852782799,637,8001,395
2021-02-2227928427728110,371,2001,405
2021-02-192742772702737,649,1001,365
2021-02-1828428627327514,483,7001,375
2021-02-1727028527028313,111,4001,415
2021-02-1626827326827012,046,1001,350
2021-02-152622652622647,831,1001,320
2021-02-122642652572608,938,6001,300
2021-02-102632662622644,387,1001,320
2021-02-0926526726026311,305,6001,315
2021-02-0825526325526310,392,3001,315
2021-02-052552562512537,881,9001,265
2021-02-0425725925225211,428,4001,260
2021-02-0325225824925617,870,3001,280
2021-02-022472502452507,767,0001,250
2021-02-012422472422464,863,0001,230
2021-01-2924924924224210,198,9001,210
2021-01-282442502442496,883,9001,245
2021-01-272482502472483,223,0001,240
2021-01-262462502462497,222,7001,245
2021-01-252462502452485,316,3001,240
2021-01-222452472432465,752,6001,230
2021-01-212482502472474,474,9001,235
2021-01-202472482452474,338,2001,235
2021-01-192472502452455,324,6001,225
2021-01-182452462432455,927,1001,225
2021-01-152502512472473,964,2001,235
2021-01-142492522482507,079,3001,250
2021-01-132462502452505,872,1001,250
2021-01-122462472432464,526,0001,230
2021-01-082462462412436,165,3001,215
2021-01-0723524623524415,376,7001,220
2021-01-062292342292347,367,2001,170
2021-01-052292312282294,991,8001,145
2021-01-042332332282294,350,2001,145

分割・併合履歴 : [2021-09-29]5株→1株