双日(2768)の株価時系列情報
双日(2768)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 438 | 444 | 435 | 444 | 2,042,900 |
2004/12/29 | 445 | 456 | 436 | 437 | 7,520,100 |
2004/12/28 | 409 | 438 | 408 | 436 | 7,607,300 |
2004/12/27 | 412 | 417 | 406 | 407 | 3,702,900 |
2004/12/24 | 409 | 411 | 406 | 407 | 3,009,600 |
2004/12/22 | 412 | 414 | 403 | 404 | 2,438,600 |
2004/12/21 | 416 | 421 | 407 | 409 | 3,140,000 |
2004/12/20 | 407 | 419 | 407 | 415 | 2,216,400 |
2004/12/17 | 400 | 410 | 399 | 406 | 1,910,200 |
2004/12/16 | 403 | 403 | 398 | 400 | 1,900,700 |
2004/12/15 | 411 | 413 | 397 | 408 | 3,149,800 |
2004/12/14 | 399 | 413 | 387 | 409 | 6,742,200 |
2004/12/13 | 418 | 420 | 404 | 406 | 2,939,600 |
2004/12/10 | 420 | 422 | 413 | 421 | 3,060,300 |
2004/12/09 | 431 | 431 | 418 | 420 | 2,818,900 |
2004/12/08 | 429 | 437 | 429 | 431 | 2,142,300 |
2004/12/07 | 432 | 446 | 428 | 432 | 3,259,300 |
2004/12/06 | 428 | 432 | 424 | 429 | 2,411,700 |
2004/12/03 | 430 | 432 | 420 | 425 | 2,388,600 |
2004/12/02 | 434 | 437 | 427 | 430 | 2,465,900 |
2004/12/01 | 428 | 430 | 423 | 427 | 2,227,000 |
2004/11/30 | 441 | 441 | 431 | 434 | 2,062,200 |
2004/11/29 | 433 | 444 | 430 | 438 | 3,232,500 |
2004/11/26 | 428 | 437 | 424 | 429 | 2,914,100 |
2004/11/25 | 431 | 438 | 425 | 428 | 2,519,300 |
2004/11/24 | 437 | 441 | 431 | 434 | 3,036,000 |
2004/11/22 | 445 | 449 | 437 | 444 | 3,433,900 |
2004/11/19 | 459 | 460 | 451 | 454 | 1,822,500 |
2004/11/18 | 464 | 467 | 459 | 459 | 1,196,100 |
2004/11/17 | 461 | 466 | 460 | 462 | 1,693,600 |
2004/11/16 | 469 | 470 | 462 | 464 | 1,347,200 |
2004/11/15 | 459 | 467 | 457 | 467 | 1,575,500 |
2004/11/12 | 452 | 456 | 451 | 454 | 1,277,800 |
2004/11/11 | 460 | 466 | 445 | 451 | 1,672,200 |
2004/11/10 | 450 | 470 | 447 | 462 | 2,543,100 |
2004/11/09 | 460 | 465 | 449 | 452 | 2,055,400 |
2004/11/08 | 473 | 474 | 461 | 463 | 1,680,600 |
2004/11/05 | 469 | 472 | 466 | 472 | 2,238,400 |
2004/11/04 | 466 | 467 | 460 | 464 | 1,434,000 |
2004/11/02 | 454 | 462 | 453 | 461 | 1,805,100 |
2004/11/01 | 471 | 472 | 452 | 456 | 2,477,900 |
2004/10/29 | 476 | 477 | 468 | 475 | 2,192,000 |
2004/10/28 | 470 | 474 | 467 | 471 | 1,515,700 |
2004/10/27 | 476 | 478 | 465 | 465 | 1,720,900 |
2004/10/26 | 468 | 473 | 466 | 471 | 2,228,300 |
2004/10/25 | 458 | 472 | 456 | 471 | 2,511,900 |
2004/10/22 | 477 | 479 | 471 | 471 | 1,756,500 |
2004/10/21 | 475 | 485 | 471 | 474 | 2,328,200 |
2004/10/20 | 481 | 482 | 469 | 474 | 2,350,200 |
2004/10/19 | 485 | 486 | 478 | 481 | 1,364,800 |
2004/10/18 | 495 | 497 | 476 | 482 | 3,225,900 |
2004/10/15 | 465 | 491 | 464 | 486 | 5,043,600 |
2004/10/14 | 490 | 490 | 471 | 475 | 5,404,800 |
2004/10/13 | 510 | 511 | 492 | 493 | 4,882,400 |
2004/10/12 | 490 | 507 | 488 | 501 | 6,517,100 |
2004/10/08 | 477 | 493 | 470 | 491 | 6,996,000 |
2004/10/07 | 478 | 488 | 472 | 480 | 7,335,400 |
2004/10/06 | 452 | 468 | 444 | 468 | 5,284,400 |
2004/10/05 | 453 | 453 | 445 | 448 | 1,811,400 |
2004/10/04 | 457 | 459 | 448 | 450 | 4,743,800 |
2004/10/01 | 434 | 454 | 433 | 448 | 5,158,800 |
2004/09/30 | 434 | 435 | 426 | 429 | 1,871,400 |
2004/09/29 | 416 | 438 | 416 | 419 | 4,219,400 |
2004/09/28 | 412 | 417 | 410 | 413 | 1,886,200 |
2004/09/27 | 425 | 426 | 409 | 417 | 2,030,400 |
2004/09/24 | 415 | 431 | 412 | 428 | 2,851,700 |
2004/09/22 | 443 | 447 | 415 | 425 | 4,394,500 |
2004/09/21 | 462 | 464 | 441 | 444 | 2,601,700 |
2004/09/17 | 460 | 468 | 456 | 459 | 3,661,200 |
2004/09/16 | 448 | 462 | 446 | 456 | 2,960,600 |
2004/09/15 | 449 | 477 | 447 | 454 | 10,306,700 |
2004/09/14 | 453 | 454 | 445 | 447 | 2,425,200 |
2004/09/13 | 446 | 455 | 443 | 454 | 4,567,600 |
2004/09/10 | 431 | 437 | 428 | 434 | 3,756,400 |
2004/09/09 | 440 | 444 | 427 | 430 | 6,084,200 |
2004/09/08 | 439 | 462 | 437 | 451 | 11,859,000 |
2004/09/07 | 440 | 442 | 428 | 429 | 4,981,400 |
2004/09/06 | 441 | 445 | 427 | 442 | 3,760,700 |
2004/09/03 | 451 | 461 | 433 | 433 | 13,830,600 |
2004/09/02 | 425 | 429 | 414 | 416 | 3,646,900 |
2004/09/01 | 409 | 426 | 408 | 420 | 8,111,300 |
2004/08/31 | 395 | 400 | 390 | 400 | 1,673,200 |
2004/08/30 | 397 | 398 | 393 | 396 | 1,022,000 |
2004/08/27 | 394 | 399 | 393 | 395 | 1,069,800 |
2004/08/26 | 401 | 403 | 393 | 393 | 2,803,400 |
2004/08/25 | 395 | 397 | 390 | 395 | 2,494,100 |
2004/08/24 | 397 | 407 | 394 | 397 | 2,868,900 |
2004/08/23 | 397 | 401 | 392 | 392 | 2,454,500 |
2004/08/20 | 408 | 417 | 390 | 392 | 9,601,900 |
2004/08/19 | 387 | 420 | 385 | 408 | 14,139,200 |
2004/08/18 | 387 | 393 | 378 | 381 | 3,386,500 |
2004/08/17 | 388 | 392 | 381 | 383 | 2,939,600 |
2004/08/16 | 382 | 384 | 371 | 380 | 5,978,200 |
2004/08/13 | 380 | 401 | 377 | 381 | 11,957,300 |
2004/08/12 | 368 | 394 | 367 | 390 | 12,827,300 |
2004/08/11 | 378 | 386 | 361 | 363 | 11,288,900 |
2004/08/10 | 344 | 373 | 342 | 368 | 11,581,800 |
2004/08/09 | 336 | 345 | 325 | 339 | 7,023,100 |
2004/08/06 | 341 | 360 | 341 | 348 | 5,992,600 |
2004/08/05 | 365 | 367 | 350 | 355 | 6,529,400 |
2004/08/04 | 346 | 368 | 341 | 366 | 6,945,600 |
2004/08/03 | 371 | 373 | 345 | 350 | 12,519,000 |
2004/08/02 | 367 | 389 | 356 | 361 | 11,567,000 |
2004/07/30 | 356 | 385 | 346 | 382 | 14,955,500 |
2004/07/29 | 369 | 370 | 339 | 341 | 12,412,500 |
2004/07/28 | 363 | 370 | 336 | 364 | 27,713,300 |
2004/07/27 | 430 | 435 | 372 | 373 | 10,944,900 |
2004/07/26 | 462 | 465 | 432 | 440 | 4,794,300 |
2004/07/23 | 484 | 491 | 465 | 477 | 10,154,100 |
2004/07/22 | 420 | 462 | 414 | 450 | 6,778,800 |
2004/07/21 | 458 | 465 | 423 | 435 | 11,675,900 |
2004/07/20 | 505 | 505 | 441 | 453 | 8,112,700 |
2004/07/16 | 504 | 519 | 495 | 505 | 2,499,500 |
2004/07/15 | 532 | 538 | 503 | 510 | 6,905,000 |
2004/07/14 | 576 | 624 | 538 | 550 | 18,301,900 |
2004/07/13 | 528 | 562 | 525 | 546 | 6,808,000 |
2004/07/12 | 502 | 518 | 502 | 513 | 1,939,700 |
2004/07/09 | 491 | 501 | 487 | 496 | 2,807,700 |
2004/07/08 | 502 | 503 | 491 | 494 | 2,134,800 |
2004/07/07 | 500 | 508 | 491 | 499 | 2,544,900 |
2004/07/06 | 509 | 522 | 508 | 508 | 2,159,800 |
2004/07/05 | 512 | 516 | 506 | 510 | 2,414,200 |
2004/07/02 | 521 | 529 | 518 | 523 | 2,846,700 |
2004/07/01 | 563 | 563 | 531 | 535 | 2,332,100 |
2004/06/30 | 566 | 571 | 548 | 555 | 2,117,000 |
2004/06/29 | 538 | 558 | 537 | 558 | 2,546,800 |
2004/06/28 | 529 | 538 | 523 | 534 | 1,686,100 |
2004/06/25 | 516 | 529 | 509 | 520 | 3,116,800 |
2004/06/24 | 515 | 523 | 509 | 516 | 1,719,000 |
2004/06/23 | 535 | 535 | 507 | 510 | 2,158,200 |
2004/06/22 | 530 | 538 | 530 | 530 | 1,659,000 |
2004/06/21 | 549 | 557 | 543 | 545 | 943,100 |
2004/06/18 | 564 | 564 | 546 | 548 | 1,799,200 |
2004/06/17 | 565 | 574 | 560 | 564 | 1,502,900 |
2004/06/16 | 564 | 574 | 558 | 561 | 2,093,600 |
2004/06/15 | 569 | 571 | 551 | 560 | 3,010,000 |
2004/06/14 | 569 | 574 | 566 | 569 | 1,959,700 |
2004/06/11 | 575 | 576 | 563 | 568 | 3,050,900 |
2004/06/10 | 555 | 584 | 546 | 568 | 8,351,200 |
2004/06/09 | 516 | 524 | 512 | 516 | 1,436,500 |
2004/06/08 | 517 | 526 | 511 | 521 | 4,063,300 |
2004/06/07 | 511 | 516 | 495 | 503 | 6,131,300 |
2004/06/04 | 515 | 523 | 500 | 516 | 8,235,200 |
2004/06/03 | 562 | 568 | 525 | 529 | 7,285,500 |
2004/06/02 | 567 | 572 | 553 | 561 | 3,391,200 |
2004/06/01 | 555 | 584 | 540 | 570 | 6,094,900 |
2004/05/31 | 570 | 573 | 546 | 553 | 4,437,800 |
2004/05/28 | 573 | 587 | 555 | 587 | 7,424,800 |
2004/05/27 | 591 | 603 | 565 | 574 | 3,379,000 |
2004/05/26 | 635 | 637 | 552 | 582 | 10,411,200 |
2004/05/25 | 635 | 640 | 619 | 625 | 2,881,100 |
2004/05/24 | 660 | 679 | 658 | 664 | 2,112,200 |
2004/05/21 | 650 | 660 | 640 | 654 | 1,993,100 |
2004/05/20 | 630 | 652 | 612 | 623 | 2,668,600 |
2004/05/19 | 635 | 658 | 622 | 640 | 3,255,000 |
2004/05/18 | 564 | 611 | 560 | 605 | 2,572,200 |
2004/05/17 | 600 | 612 | 550 | 561 | 3,941,900 |
2004/05/14 | 660 | 665 | 626 | 637 | 4,591,100 |
2004/05/13 | 600 | 668 | 571 | 620 | 7,383,600 |
2004/05/12 | 570 | 612 | 555 | 601 | 2,689,200 |
2004/05/11 | 521 | 564 | 515 | 521 | 2,848,700 |
2004/05/10 | 591 | 594 | 509 | 520 | 3,651,200 |
2004/05/07 | 596 | 630 | 596 | 609 | 3,519,000 |
2004/05/06 | 660 | 662 | 618 | 621 | 1,668,300 |
2004/04/30 | 671 | 673 | 655 | 658 | 1,238,300 |
2004/04/28 | 666 | 689 | 666 | 686 | 1,136,000 |
2004/04/27 | 662 | 673 | 660 | 670 | 738,100 |
2004/04/26 | 644 | 675 | 643 | 663 | 1,409,900 |
2004/04/23 | 690 | 690 | 656 | 660 | 3,088,700 |
2004/04/22 | 700 | 730 | 681 | 687 | 3,806,500 |
2004/04/21 | 663 | 675 | 656 | 662 | 2,190,500 |
2004/04/20 | 647 | 675 | 626 | 665 | 3,280,200 |
2004/04/19 | 642 | 647 | 604 | 639 | 7,457,000 |
2004/04/16 | 720 | 730 | 690 | 692 | 4,366,400 |
2004/04/15 | 770 | 777 | 710 | 725 | 3,012,900 |
2004/04/14 | 743 | 763 | 728 | 757 | 3,505,500 |
2004/04/13 | 727 | 750 | 722 | 735 | 2,701,400 |
2004/04/12 | 702 | 730 | 700 | 717 | 1,878,000 |
2004/04/09 | 707 | 717 | 687 | 696 | 2,574,400 |
2004/04/08 | 728 | 735 | 718 | 727 | 1,616,500 |
2004/04/07 | 749 | 750 | 735 | 738 | 2,381,500 |
2004/04/06 | 726 | 756 | 705 | 755 | 4,003,900 |
2004/04/05 | 728 | 735 | 720 | 726 | 2,240,500 |
2004/04/02 | 743 | 743 | 716 | 731 | 2,363,600 |
2004/04/01 | 725 | 744 | 720 | 738 | 3,406,200 |
2004/03/31 | 687 | 719 | 683 | 718 | 3,177,300 |
2004/03/30 | 677 | 690 | 675 | 683 | 1,201,000 |
2004/03/29 | 680 | 692 | 668 | 673 | 1,607,000 |
2004/03/26 | 683 | 693 | 673 | 680 | 1,699,000 |
2004/03/25 | 690 | 694 | 665 | 683 | 3,266,600 |
2004/03/24 | 625 | 675 | 625 | 670 | 5,515,700 |
2004/03/23 | 605 | 610 | 581 | 610 | 2,611,400 |
2004/03/22 | 620 | 624 | 613 | 614 | 1,682,200 |
2004/03/19 | 601 | 632 | 593 | 625 | 3,150,500 |
2004/03/18 | 640 | 642 | 592 | 610 | 5,095,500 |
2004/03/17 | 605 | 626 | 602 | 618 | 6,140,400 |
2004/03/16 | 544 | 603 | 538 | 595 | 7,600,200 |
2004/03/15 | 527 | 546 | 522 | 542 | 1,937,300 |
2004/03/12 | 510 | 520 | 506 | 512 | 2,258,500 |
2004/03/11 | 498 | 523 | 491 | 521 | 2,053,200 |
2004/03/10 | 525 | 529 | 505 | 512 | 3,489,700 |
2004/03/09 | 533 | 540 | 522 | 528 | 1,548,500 |
2004/03/08 | 550 | 565 | 542 | 543 | 2,273,300 |
2004/03/05 | 548 | 553 | 536 | 553 | 2,814,400 |
2004/03/04 | 519 | 551 | 517 | 551 | 4,169,300 |
2004/03/03 | 518 | 525 | 510 | 518 | 1,317,800 |
2004/03/02 | 525 | 533 | 505 | 519 | 3,661,100 |
2004/03/01 | 485 | 518 | 480 | 516 | 3,529,000 |
2004/02/27 | 459 | 472 | 458 | 472 | 1,104,900 |
2004/02/26 | 455 | 458 | 453 | 456 | 340,800 |
2004/02/25 | 450 | 461 | 450 | 453 | 867,600 |
2004/02/24 | 470 | 471 | 451 | 454 | 1,075,800 |
2004/02/23 | 466 | 472 | 460 | 470 | 702,300 |
2004/02/20 | 466 | 466 | 452 | 462 | 744,800 |
2004/02/19 | 459 | 468 | 457 | 461 | 631,000 |
2004/02/18 | 480 | 480 | 453 | 461 | 1,189,000 |
2004/02/17 | 483 | 484 | 476 | 476 | 1,125,200 |
2004/02/16 | 466 | 481 | 462 | 477 | 2,421,000 |
2004/02/13 | 437 | 452 | 435 | 451 | 1,170,700 |
2004/02/12 | 451 | 463 | 429 | 436 | 5,012,200 |
2004/02/10 | 455 | 459 | 430 | 439 | 2,270,900 |
2004/02/09 | 488 | 493 | 454 | 454 | 2,146,900 |
2004/02/06 | 480 | 486 | 462 | 473 | 2,295,800 |
2004/02/05 | 435 | 475 | 432 | 470 | 2,521,600 |
2004/02/04 | 460 | 463 | 428 | 440 | 4,023,000 |
2004/02/03 | 462 | 464 | 452 | 455 | 4,311,600 |
2004/02/02 | 493 | 496 | 477 | 482 | 2,417,200 |
2004/01/30 | 512 | 520 | 503 | 508 | 1,734,800 |
2004/01/29 | 512 | 520 | 490 | 502 | 2,664,600 |
2004/01/28 | 528 | 538 | 521 | 530 | 1,177,000 |
2004/01/27 | 555 | 567 | 533 | 538 | 1,988,900 |
2004/01/26 | 563 | 575 | 551 | 557 | 2,016,500 |
2004/01/23 | 593 | 599 | 583 | 592 | 812,100 |
2004/01/22 | 616 | 617 | 598 | 602 | 2,519,200 |
2004/01/21 | 580 | 612 | 571 | 608 | 5,455,100 |
2004/01/20 | 535 | 581 | 530 | 580 | 2,893,000 |
2004/01/19 | 525 | 535 | 523 | 529 | 716,600 |
2004/01/16 | 517 | 527 | 517 | 523 | 345,000 |
2004/01/15 | 526 | 536 | 516 | 520 | 856,500 |
2004/01/14 | 515 | 548 | 506 | 536 | 1,432,300 |
2004/01/13 | 532 | 537 | 525 | 528 | 645,000 |
2004/01/09 | 539 | 539 | 513 | 532 | 1,154,000 |
2004/01/08 | 538 | 549 | 528 | 529 | 2,318,900 |
2004/01/07 | 495 | 534 | 494 | 530 | 3,484,100 |
2004/01/06 | 502 | 507 | 485 | 495 | 2,195,900 |
2004/01/05 | 492 | 500 | 483 | 492 | 1,864,100 |