2768 双日(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,513	2,528	2,510	2,513	527,300	2,513
2022-12-29	2,526	2,530	2,490	2,519	747,400	2,519
2022-12-28	2,542	2,549	2,521	2,549	627,300	2,549
2022-12-27	2,549	2,554	2,527	2,540	595,900	2,540
2022-12-26	2,500	2,540	2,497	2,533	743,900	2,533
2022-12-23	2,483	2,490	2,470	2,482	670,700	2,482
2022-12-22	2,485	2,504	2,474	2,499	735,200	2,499
2022-12-21	2,480	2,500	2,464	2,473	1,232,400	2,473
2022-12-20	2,531	2,560	2,467	2,486	2,590,800	2,486
2022-12-19	2,535	2,539	2,510	2,511	936,100	2,511
2022-12-16	2,553	2,568	2,535	2,537	1,000,400	2,537
2022-12-15	2,531	2,578	2,526	2,570	889,700	2,570
2022-12-14	2,539	2,558	2,528	2,541	932,400	2,541
2022-12-13	2,499	2,545	2,496	2,535	1,519,700	2,535
2022-12-12	2,487	2,488	2,467	2,470	804,100	2,470
2022-12-09	2,490	2,536	2,481	2,487	1,710,900	2,487
2022-12-08	2,438	2,465	2,436	2,458	1,206,300	2,458
2022-12-07	2,419	2,447	2,415	2,433	945,000	2,433
2022-12-06	2,394	2,421	2,390	2,417	780,400	2,417
2022-12-05	2,382	2,387	2,369	2,386	670,300	2,386
2022-12-02	2,400	2,401	2,358	2,382	1,138,400	2,382
2022-12-01	2,433	2,443	2,417	2,418	916,900	2,418
2022-11-30	2,436	2,458	2,419	2,438	1,557,200	2,438
2022-11-29	2,439	2,445	2,416	2,444	925,600	2,444
2022-11-28	2,472	2,483	2,419	2,429	1,195,400	2,429
2022-11-25	2,470	2,474	2,449	2,470	820,500	2,470
2022-11-24	2,450	2,486	2,448	2,470	1,399,400	2,470
2022-11-22	2,433	2,460	2,433	2,445	1,132,600	2,445
2022-11-21	2,404	2,452	2,401	2,417	953,600	2,417
2022-11-18	2,403	2,412	2,388	2,396	630,400	2,396
2022-11-17	2,401	2,406	2,387	2,398	714,400	2,398
2022-11-16	2,402	2,425	2,397	2,413	983,900	2,413
2022-11-15	2,385	2,417	2,382	2,403	1,112,700	2,403
2022-11-14	2,421	2,425	2,366	2,366	1,682,800	2,366
2022-11-11	2,477	2,482	2,426	2,442	1,504,900	2,442
2022-11-10	2,450	2,483	2,440	2,462	1,426,200	2,462
2022-11-09	2,434	2,470	2,429	2,461	1,314,300	2,461
2022-11-08	2,420	2,454	2,408	2,428	1,712,800	2,428
2022-11-07	2,434	2,434	2,395	2,414	1,272,600	2,414
2022-11-04	2,409	2,455	2,372	2,410	2,418,000	2,410
2022-11-02	2,341	2,453	2,339	2,402	4,754,800	2,402
2022-11-01	2,228	2,327	2,185	2,321	7,126,000	2,321
2022-10-31	2,202	2,215	2,178	2,194	1,312,600	2,194
2022-10-28	2,196	2,198	2,165	2,168	1,913,400	2,168
2022-10-27	2,229	2,229	2,205	2,208	690,800	2,208
2022-10-26	2,240	2,241	2,215	2,222	764,400	2,222
2022-10-25	2,200	2,243	2,193	2,237	860,200	2,237
2022-10-24	2,212	2,215	2,187	2,188	600,900	2,188
2022-10-21	2,192	2,199	2,173	2,175	571,900	2,175
2022-10-20	2,195	2,207	2,191	2,198	539,100	2,198
2022-10-19	2,192	2,211	2,191	2,202	530,900	2,202
2022-10-18	2,206	2,209	2,184	2,205	756,900	2,205
2022-10-17	2,185	2,201	2,180	2,188	632,800	2,188
2022-10-14	2,197	2,216	2,177	2,203	837,300	2,203
2022-10-13	2,180	2,181	2,150	2,150	913,700	2,150
2022-10-12	2,205	2,208	2,185	2,188	856,200	2,188
2022-10-11	2,222	2,244	2,204	2,212	1,021,500	2,212
2022-10-07	2,211	2,235	2,208	2,227	1,067,500	2,227
2022-10-06	2,231	2,262	2,226	2,239	1,297,400	2,239
2022-10-05	2,245	2,252	2,216	2,219	1,473,100	2,219
2022-10-04	2,190	2,233	2,175	2,220	1,435,100	2,220
2022-10-03	2,113	2,141	2,076	2,141	1,670,400	2,141
2022-09-30	2,165	2,177	2,112	2,124	1,489,700	2,124
2022-09-29	2,195	2,208	2,158	2,181	1,412,200	2,181
2022-09-28	2,227	2,230	2,187	2,210	1,927,700	2,210
2022-09-27	2,239	2,267	2,234	2,244	1,077,800	2,244
2022-09-26	2,301	2,308	2,224	2,232	2,280,800	2,232
2022-09-22	2,312	2,344	2,307	2,344	976,600	2,344
2022-09-21	2,341	2,353	2,328	2,328	992,100	2,328
2022-09-20	2,343	2,361	2,335	2,349	736,800	2,349
2022-09-16	2,336	2,353	2,328	2,334	1,274,000	2,334
2022-09-15	2,361	2,365	2,336	2,357	1,149,300	2,357
2022-09-14	2,342	2,371	2,335	2,356	1,197,900	2,356
2022-09-13	2,362	2,376	2,351	2,364	809,700	2,364
2022-09-12	2,380	2,381	2,343	2,364	917,100	2,364
2022-09-09	2,333	2,355	2,330	2,351	1,001,700	2,351
2022-09-08	2,301	2,343	2,294	2,341	1,343,000	2,341
2022-09-07	2,294	2,301	2,273	2,299	1,001,700	2,299
2022-09-06	2,313	2,319	2,301	2,316	598,400	2,316
2022-09-05	2,314	2,324	2,285	2,306	1,036,200	2,306
2022-09-02	2,311	2,314	2,266	2,289	1,191,300	2,289
2022-09-01	2,340	2,348	2,308	2,312	1,430,800	2,312
2022-08-31	2,354	2,366	2,343	2,350	1,442,000	2,350
2022-08-30	2,350	2,387	2,346	2,372	1,430,100	2,372
2022-08-29	2,282	2,329	2,278	2,320	1,392,500	2,320
2022-08-26	2,328	2,337	2,311	2,316	994,900	2,316
2022-08-25	2,292	2,325	2,286	2,317	1,217,800	2,317
2022-08-24	2,317	2,328	2,297	2,298	1,432,300	2,298
2022-08-23	2,302	2,330	2,294	2,307	1,196,800	2,307
2022-08-22	2,281	2,325	2,273	2,314	1,644,900	2,314
2022-08-19	2,275	2,296	2,264	2,288	1,361,400	2,288
2022-08-18	2,278	2,278	2,251	2,260	1,123,800	2,260
2022-08-17	2,240	2,274	2,229	2,268	2,103,300	2,268
2022-08-16	2,233	2,236	2,215	2,230	1,098,000	2,230
2022-08-15	2,240	2,245	2,223	2,239	1,082,900	2,239
2022-08-12	2,220	2,256	2,212	2,234	1,822,700	2,234
2022-08-10	2,213	2,217	2,198	2,200	1,100,100	2,200
2022-08-09	2,230	2,236	2,192	2,208	1,311,900	2,208
2022-08-08	2,160	2,223	2,155	2,205	2,400,400	2,205
2022-08-05	2,111	2,157	2,105	2,155	1,943,700	2,155
2022-08-04	2,112	2,132	2,089	2,122	2,317,300	2,122
2022-08-03	2,121	2,139	2,084	2,138	4,389,200	2,138
2022-08-02	2,037	2,166	2,007	2,148	7,958,500	2,148
2022-08-01	2,032	2,052	2,028	2,041	1,603,900	2,041
2022-07-29	2,030	2,033	2,012	2,017	783,000	2,017
2022-07-28	2,043	2,044	2,015	2,027	1,079,000	2,027
2022-07-27	2,030	2,034	2,017	2,032	1,020,300	2,032
2022-07-26	2,030	2,048	2,026	2,030	896,500	2,030
2022-07-25	2,001	2,021	2,000	2,008	875,800	2,008
2022-07-22	1,997	2,014	1,992	2,007	1,426,700	2,007
2022-07-21	1,985	2,009	1,981	2,007	1,176,100	2,007
2022-07-20	1,975	1,999	1,970	1,994	1,510,100	1,994
2022-07-19	1,948	1,965	1,940	1,949	1,251,000	1,949
2022-07-15	1,936	1,939	1,916	1,922	1,117,400	1,922
2022-07-14	1,930	1,945	1,923	1,942	886,000	1,942
2022-07-13	1,927	1,945	1,916	1,941	997,300	1,941
2022-07-12	1,941	1,941	1,915	1,931	1,264,700	1,931
2022-07-11	1,948	1,948	1,933	1,938	1,331,000	1,938
2022-07-08	1,920	1,940	1,911	1,927	1,705,200	1,927
2022-07-07	1,905	1,908	1,864	1,898	1,727,100	1,898
2022-07-06	1,903	1,912	1,877	1,892	2,279,000	1,892
2022-07-05	1,949	1,949	1,936	1,942	1,077,200	1,942
2022-07-04	1,919	1,939	1,911	1,939	1,267,800	1,939
2022-07-01	1,925	1,931	1,886	1,906	1,477,400	1,906
2022-06-30	1,934	1,941	1,913	1,921	1,311,300	1,921
2022-06-29	1,939	1,967	1,933	1,937	1,677,300	1,937
2022-06-28	1,923	1,945	1,922	1,944	1,358,900	1,944
2022-06-27	1,915	1,918	1,881	1,906	1,604,900	1,906
2022-06-24	1,862	1,873	1,837	1,871	2,010,000	1,871
2022-06-23	1,851	1,888	1,842	1,859	3,085,600	1,859
2022-06-22	1,905	1,908	1,835	1,851	7,059,800	1,851
2022-06-21	1,950	1,982	1,931	1,971	1,471,900	1,971
2022-06-20	2,025	2,030	1,914	1,915	2,215,400	1,915
2022-06-17	2,002	2,035	1,996	2,024	1,581,900	2,024
2022-06-16	2,062	2,082	2,050	2,064	780,500	2,064
2022-06-15	2,072	2,085	2,028	2,028	1,544,500	2,028
2022-06-14	2,049	2,067	2,031	2,054	1,391,500	2,054
2022-06-13	2,108	2,124	2,094	2,098	1,031,500	2,098
2022-06-10	2,158	2,182	2,144	2,146	1,140,700	2,146
2022-06-09	2,156	2,178	2,147	2,165	1,173,800	2,165
2022-06-08	2,139	2,168	2,133	2,165	1,357,900	2,165
2022-06-07	2,105	2,138	2,105	2,133	1,417,400	2,133
2022-06-06	2,062	2,103	2,056	2,100	1,118,300	2,100
2022-06-03	2,104	2,105	2,064	2,070	1,424,400	2,070
2022-06-02	2,081	2,102	2,072	2,090	854,500	2,090
2022-06-01	2,040	2,088	2,040	2,083	1,058,700	2,083
2022-05-31	2,076	2,091	2,038	2,039	1,626,300	2,039
2022-05-30	2,095	2,103	2,076	2,084	1,461,900	2,084
2022-05-27	2,068	2,078	2,051	2,072	1,490,100	2,072
2022-05-26	2,050	2,064	2,045	2,048	1,327,900	2,048
2022-05-25	2,027	2,044	2,010	2,038	1,012,500	2,038
2022-05-24	2,028	2,039	2,009	2,019	954,700	2,019
2022-05-23	2,017	2,022	2,001	2,012	753,200	2,012
2022-05-20	1,987	2,015	1,978	2,012	1,047,000	2,012
2022-05-19	1,949	1,982	1,941	1,981	886,700	1,981
2022-05-18	1,979	1,989	1,967	1,986	1,236,400	1,986
2022-05-17	1,964	1,979	1,951	1,973	1,202,600	1,973
2022-05-16	2,009	2,013	1,948	1,954	1,426,900	1,954
2022-05-13	1,958	1,997	1,950	1,996	1,228,900	1,996
2022-05-12	1,941	1,982	1,941	1,956	1,392,500	1,956
2022-05-11	1,941	1,947	1,916	1,938	1,727,500	1,938
2022-05-10	2,021	2,028	1,971	1,975	2,113,000	1,975
2022-05-09	2,065	2,071	2,015	2,032	1,503,600	2,032
2022-05-06	2,030	2,104	2,030	2,069	3,849,100	2,069
2022-05-02	1,973	2,022	1,935	1,981	4,116,600	1,981
2022-04-28	1,957	1,987	1,933	1,987	1,103,200	1,987
2022-04-27	1,930	1,957	1,921	1,933	1,114,000	1,933
2022-04-26	1,972	1,974	1,936	1,942	1,127,900	1,942
2022-04-25	1,965	1,987	1,962	1,975	918,600	1,975
2022-04-22	2,000	2,025	1,995	2,014	1,160,900	2,014
2022-04-21	2,035	2,044	2,008	2,022	1,124,400	2,022
2022-04-20	2,050	2,051	2,021	2,032	893,900	2,032
2022-04-19	2,037	2,046	2,023	2,040	1,320,800	2,040
2022-04-18	1,975	2,024	1,973	2,013	1,508,900	2,013
2022-04-15	1,967	2,000	1,965	1,981	636,100	1,981
2022-04-14	1,960	1,984	1,954	1,980	866,200	1,980
2022-04-13	1,916	1,947	1,905	1,945	930,600	1,945
2022-04-12	1,893	1,914	1,889	1,899	1,143,200	1,899
2022-04-11	1,915	1,934	1,896	1,913	958,300	1,913
2022-04-08	1,893	1,896	1,866	1,893	1,542,900	1,893
2022-04-07	1,910	1,911	1,840	1,871	2,308,600	1,871
2022-04-06	1,940	1,954	1,923	1,943	1,447,700	1,943
2022-04-05	1,992	2,003	1,951	1,954	1,290,600	1,954
2022-04-04	2,008	2,009	1,976	1,993	802,700	1,993
2022-04-01	1,998	2,012	1,990	2,003	1,150,900	2,003
2022-03-31	2,030	2,049	2,017	2,017	1,531,000	2,017
2022-03-30	2,027	2,046	1,998	2,042	1,386,600	2,042
2022-03-29	2,101	2,101	2,078	2,089	1,665,200	2,089
2022-03-28	2,120	2,129	2,069	2,099	1,220,100	2,099
2022-03-25	2,086	2,112	2,082	2,102	1,442,300	2,102
2022-03-24	2,070	2,085	2,052	2,081	970,600	2,081
2022-03-23	2,076	2,083	2,045	2,075	1,593,100	2,075
2022-03-22	2,025	2,083	2,025	2,076	2,496,100	2,076
2022-03-18	2,000	2,007	1,993	1,994	2,065,700	1,994
2022-03-17	2,000	2,014	1,982	1,993	1,364,400	1,993
2022-03-16	1,969	1,995	1,962	1,993	999,900	1,993
2022-03-15	2,006	2,006	1,963	1,966	1,278,800	1,966
2022-03-14	2,011	2,037	2,003	2,008	1,317,100	2,008
2022-03-11	1,965	1,998	1,965	1,995	1,389,400	1,995
2022-03-10	1,933	1,973	1,925	1,962	1,405,100	1,962
2022-03-09	1,895	1,934	1,892	1,911	1,143,000	1,911
2022-03-08	2,029	2,029	1,885	1,895	1,928,100	1,895
2022-03-07	2,030	2,051	2,015	2,043	2,167,700	2,043
2022-03-04	2,009	2,018	1,981	1,998	1,779,300	1,998
2022-03-03	1,958	2,008	1,956	1,990	2,305,900	1,990
2022-03-02	1,883	1,935	1,881	1,922	1,220,700	1,922
2022-03-01	1,914	1,923	1,901	1,903	948,900	1,903
2022-02-28	1,881	1,901	1,869	1,900	1,190,800	1,900
2022-02-25	1,862	1,882	1,861	1,882	835,900	1,882
2022-02-24	1,890	1,905	1,847	1,862	1,292,300	1,862
2022-02-22	1,929	1,934	1,891	1,915	1,141,900	1,915
2022-02-21	1,973	1,973	1,951	1,958	748,800	1,958
2022-02-18	1,944	1,980	1,942	1,974	1,119,600	1,974
2022-02-17	1,955	1,964	1,938	1,958	867,100	1,958
2022-02-16	1,946	1,955	1,935	1,944	875,900	1,944
2022-02-15	1,940	1,958	1,910	1,919	1,147,700	1,919
2022-02-14	1,922	1,935	1,907	1,928	1,122,600	1,928
2022-02-10	1,949	1,949	1,923	1,936	1,020,300	1,936
2022-02-09	1,933	1,955	1,931	1,938	1,646,100	1,938
2022-02-08	1,918	1,940	1,913	1,930	1,493,100	1,930
2022-02-07	1,886	1,922	1,875	1,916	1,285,400	1,916
2022-02-04	1,921	1,930	1,880	1,900	2,129,900	1,900
2022-02-03	1,849	1,930	1,845	1,917	4,308,500	1,917
2022-02-02	1,782	1,845	1,777	1,827	3,339,300	1,827
2022-02-01	1,791	1,795	1,773	1,777	1,124,700	1,777
2022-01-31	1,788	1,794	1,776	1,788	1,115,600	1,788
2022-01-28	1,767	1,784	1,763	1,783	834,000	1,783
2022-01-27	1,778	1,791	1,740	1,748	1,114,900	1,748
2022-01-26	1,777	1,787	1,761	1,761	683,900	1,761
2022-01-25	1,782	1,783	1,753	1,768	1,057,600	1,768
2022-01-24	1,770	1,799	1,768	1,795	1,125,300	1,795
2022-01-21	1,765	1,776	1,733	1,774	1,434,800	1,774
2022-01-20	1,766	1,795	1,763	1,775	1,269,800	1,775
2022-01-19	1,790	1,809	1,765	1,771	1,707,800	1,771
2022-01-18	1,840	1,853	1,808	1,815	1,392,900	1,815
2022-01-17	1,822	1,842	1,814	1,825	974,400	1,825
2022-01-14	1,830	1,837	1,785	1,806	1,331,100	1,806
2022-01-13	1,814	1,833	1,803	1,830	1,412,400	1,830
2022-01-12	1,776	1,797	1,771	1,794	1,096,700	1,794
2022-01-11	1,775	1,782	1,761	1,773	763,300	1,773
2022-01-07	1,783	1,794	1,761	1,773	866,800	1,773
2022-01-06	1,792	1,804	1,771	1,777	1,149,200	1,777
2022-01-05	1,785	1,798	1,765	1,797	1,463,200	1,797
2022-01-04	1,750	1,759	1,734	1,758	1,238,100	1,758

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