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 |
---|---|---|---|---|---|
2009/12/30 | 175 | 176 | 173 | 175 | 4,858,500 |
2009/12/29 | 176 | 177 | 173 | 175 | 4,385,800 |
2009/12/28 | 174 | 177 | 173 | 176 | 4,911,200 |
2009/12/25 | 173 | 174 | 171 | 173 | 4,000,400 |
2009/12/24 | 170 | 175 | 170 | 173 | 14,226,100 |
2009/12/22 | 166 | 168 | 166 | 166 | 3,592,600 |
2009/12/21 | 165 | 167 | 164 | 166 | 3,769,100 |
2009/12/18 | 164 | 165 | 162 | 165 | 4,100,500 |
2009/12/17 | 165 | 169 | 165 | 166 | 5,773,300 |
2009/12/16 | 164 | 167 | 163 | 165 | 5,542,000 |
2009/12/15 | 162 | 165 | 162 | 162 | 4,388,500 |
2009/12/14 | 165 | 167 | 162 | 163 | 5,200,400 |
2009/12/11 | 162 | 167 | 161 | 165 | 8,971,400 |
2009/12/10 | 162 | 166 | 161 | 161 | 6,586,500 |
2009/12/09 | 167 | 167 | 163 | 164 | 6,619,200 |
2009/12/08 | 172 | 172 | 168 | 170 | 6,395,400 |
2009/12/07 | 175 | 177 | 173 | 174 | 6,551,800 |
2009/12/04 | 171 | 173 | 169 | 173 | 8,305,000 |
2009/12/03 | 164 | 171 | 164 | 170 | 9,446,500 |
2009/12/02 | 160 | 165 | 158 | 162 | 8,995,900 |
2009/12/01 | 150 | 162 | 149 | 162 | 12,992,600 |
2009/11/30 | 148 | 151 | 148 | 151 | 5,357,800 |
2009/11/27 | 151 | 153 | 145 | 146 | 9,872,200 |
2009/11/26 | 153 | 157 | 152 | 155 | 4,281,600 |
2009/11/25 | 152 | 154 | 150 | 154 | 4,168,300 |
2009/11/24 | 156 | 159 | 151 | 153 | 9,224,200 |
2009/11/20 | 148 | 157 | 148 | 154 | 7,165,800 |
2009/11/19 | 155 | 156 | 151 | 151 | 7,598,100 |
2009/11/18 | 158 | 158 | 153 | 156 | 10,309,700 |
2009/11/17 | 164 | 164 | 158 | 160 | 7,052,600 |
2009/11/16 | 164 | 167 | 163 | 164 | 3,806,400 |
2009/11/13 | 166 | 166 | 161 | 166 | 7,204,100 |
2009/11/12 | 170 | 171 | 164 | 166 | 9,060,900 |
2009/11/11 | 172 | 173 | 169 | 170 | 5,247,800 |
2009/11/10 | 168 | 174 | 167 | 173 | 11,047,900 |
2009/11/09 | 170 | 170 | 166 | 167 | 5,232,000 |
2009/11/06 | 170 | 171 | 168 | 169 | 3,928,200 |
2009/11/05 | 171 | 173 | 169 | 170 | 4,262,700 |
2009/11/04 | 168 | 172 | 167 | 171 | 6,572,600 |
2009/11/02 | 166 | 169 | 164 | 168 | 6,080,000 |
2009/10/30 | 172 | 173 | 170 | 171 | 5,210,400 |
2009/10/29 | 171 | 171 | 165 | 169 | 16,657,100 |
2009/10/28 | 174 | 176 | 171 | 172 | 7,378,900 |
2009/10/27 | 173 | 173 | 170 | 170 | 5,847,700 |
2009/10/26 | 171 | 173 | 171 | 173 | 3,492,200 |
2009/10/23 | 175 | 175 | 171 | 172 | 5,999,000 |
2009/10/22 | 174 | 175 | 172 | 174 | 8,294,900 |
2009/10/21 | 173 | 176 | 172 | 174 | 11,468,900 |
2009/10/20 | 176 | 179 | 174 | 174 | 17,591,600 |
2009/10/19 | 176 | 177 | 173 | 174 | 7,656,500 |
2009/10/16 | 181 | 182 | 175 | 177 | 8,133,000 |
2009/10/15 | 182 | 183 | 180 | 180 | 6,275,900 |
2009/10/14 | 183 | 184 | 178 | 179 | 6,927,000 |
2009/10/13 | 183 | 184 | 181 | 182 | 10,629,600 |
2009/10/09 | 180 | 182 | 179 | 180 | 8,652,100 |
2009/10/08 | 176 | 180 | 174 | 179 | 10,427,800 |
2009/10/07 | 175 | 176 | 172 | 173 | 18,515,700 |
2009/10/06 | 174 | 175 | 170 | 172 | 5,712,200 |
2009/10/05 | 172 | 174 | 171 | 172 | 5,732,200 |
2009/10/02 | 171 | 172 | 169 | 172 | 7,897,700 |
2009/10/01 | 174 | 179 | 173 | 175 | 13,525,600 |
2009/09/30 | 172 | 174 | 170 | 171 | 5,294,800 |
2009/09/29 | 175 | 177 | 171 | 174 | 6,690,200 |
2009/09/28 | 178 | 178 | 171 | 173 | 9,569,200 |
2009/09/25 | 188 | 189 | 183 | 183 | 7,647,100 |
2009/09/24 | 191 | 192 | 189 | 191 | 6,529,000 |
2009/09/18 | 193 | 193 | 190 | 190 | 8,434,300 |
2009/09/17 | 190 | 193 | 189 | 190 | 10,267,200 |
2009/09/16 | 185 | 190 | 185 | 186 | 9,290,000 |
2009/09/15 | 186 | 188 | 183 | 184 | 6,127,000 |
2009/09/14 | 185 | 188 | 184 | 186 | 6,187,000 |
2009/09/11 | 189 | 189 | 184 | 186 | 16,615,500 |
2009/09/10 | 193 | 193 | 188 | 190 | 18,707,000 |
2009/09/09 | 195 | 197 | 190 | 191 | 9,502,500 |
2009/09/08 | 194 | 194 | 192 | 194 | 3,923,400 |
2009/09/07 | 192 | 194 | 191 | 193 | 5,526,900 |
2009/09/04 | 195 | 196 | 190 | 191 | 7,598,500 |
2009/09/03 | 194 | 196 | 193 | 194 | 8,875,300 |
2009/09/02 | 196 | 197 | 194 | 194 | 10,161,100 |
2009/09/01 | 199 | 200 | 197 | 199 | 7,002,200 |
2009/08/31 | 202 | 204 | 199 | 199 | 9,946,400 |
2009/08/28 | 203 | 204 | 199 | 200 | 9,800,400 |
2009/08/27 | 203 | 203 | 200 | 202 | 8,534,500 |
2009/08/26 | 203 | 205 | 201 | 204 | 8,776,700 |
2009/08/25 | 205 | 206 | 201 | 203 | 10,721,300 |
2009/08/24 | 207 | 209 | 205 | 206 | 10,247,200 |
2009/08/21 | 205 | 206 | 202 | 203 | 13,004,700 |
2009/08/20 | 200 | 205 | 198 | 204 | 15,008,200 |
2009/08/19 | 201 | 203 | 198 | 198 | 12,204,800 |
2009/08/18 | 197 | 203 | 196 | 201 | 12,212,600 |
2009/08/17 | 209 | 209 | 201 | 201 | 13,494,800 |
2009/08/14 | 201 | 210 | 200 | 209 | 28,685,900 |
2009/08/13 | 202 | 202 | 199 | 200 | 5,785,200 |
2009/08/12 | 200 | 200 | 198 | 199 | 4,047,000 |
2009/08/11 | 201 | 202 | 200 | 202 | 3,987,100 |
2009/08/10 | 202 | 203 | 201 | 202 | 7,888,400 |
2009/08/07 | 198 | 200 | 196 | 198 | 6,738,600 |
2009/08/06 | 201 | 202 | 197 | 200 | 8,274,500 |
2009/08/05 | 204 | 205 | 200 | 201 | 8,325,800 |
2009/08/04 | 203 | 205 | 202 | 203 | 16,424,100 |
2009/08/03 | 199 | 200 | 198 | 198 | 6,321,800 |
2009/07/31 | 201 | 202 | 196 | 198 | 13,337,000 |
2009/07/30 | 200 | 200 | 194 | 198 | 10,112,400 |
2009/07/29 | 195 | 200 | 194 | 199 | 8,506,000 |
2009/07/28 | 199 | 199 | 195 | 199 | 8,401,900 |
2009/07/27 | 204 | 204 | 196 | 198 | 12,114,600 |
2009/07/24 | 203 | 204 | 198 | 199 | 15,049,000 |
2009/07/23 | 194 | 198 | 193 | 198 | 13,384,400 |
2009/07/22 | 197 | 197 | 193 | 194 | 12,093,400 |
2009/07/21 | 195 | 197 | 193 | 196 | 17,684,200 |
2009/07/17 | 189 | 191 | 185 | 187 | 9,428,000 |
2009/07/16 | 190 | 191 | 185 | 185 | 18,956,400 |
2009/07/15 | 181 | 184 | 179 | 180 | 13,169,300 |
2009/07/14 | 179 | 182 | 174 | 177 | 26,460,600 |
2009/07/13 | 180 | 185 | 170 | 171 | 23,276,400 |
2009/07/10 | 187 | 190 | 183 | 184 | 11,607,400 |
2009/07/09 | 186 | 191 | 182 | 186 | 18,010,900 |
2009/07/08 | 193 | 194 | 186 | 189 | 23,272,900 |
2009/07/07 | 204 | 205 | 198 | 199 | 13,585,200 |
2009/07/06 | 205 | 207 | 201 | 204 | 13,101,600 |
2009/07/03 | 204 | 208 | 203 | 208 | 9,846,600 |
2009/07/02 | 213 | 214 | 209 | 210 | 6,870,300 |
2009/07/01 | 208 | 214 | 207 | 212 | 11,215,800 |
2009/06/30 | 211 | 214 | 210 | 212 | 11,800,100 |
2009/06/29 | 216 | 216 | 205 | 206 | 14,120,900 |
2009/06/26 | 220 | 222 | 215 | 216 | 14,899,800 |
2009/06/25 | 207 | 217 | 206 | 215 | 20,957,000 |
2009/06/24 | 205 | 208 | 202 | 204 | 16,160,600 |
2009/06/23 | 204 | 207 | 201 | 203 | 21,271,000 |
2009/06/22 | 212 | 215 | 207 | 214 | 15,483,400 |
2009/06/19 | 214 | 221 | 212 | 214 | 24,689,400 |
2009/06/18 | 217 | 218 | 207 | 209 | 24,848,300 |
2009/06/17 | 218 | 226 | 217 | 218 | 25,604,900 |
2009/06/16 | 226 | 229 | 220 | 221 | 23,588,700 |
2009/06/15 | 236 | 239 | 234 | 237 | 19,356,400 |
2009/06/12 | 236 | 237 | 233 | 234 | 20,649,900 |
2009/06/11 | 230 | 234 | 226 | 232 | 29,116,700 |
2009/06/10 | 218 | 228 | 217 | 227 | 38,707,000 |
2009/06/09 | 215 | 220 | 213 | 213 | 24,823,800 |
2009/06/08 | 211 | 217 | 210 | 215 | 24,808,700 |
2009/06/05 | 209 | 211 | 207 | 208 | 16,891,800 |
2009/06/04 | 206 | 208 | 203 | 205 | 15,662,500 |
2009/06/03 | 207 | 210 | 206 | 208 | 19,959,300 |
2009/06/02 | 212 | 216 | 205 | 206 | 36,052,100 |
2009/06/01 | 192 | 204 | 191 | 203 | 32,820,500 |
2009/05/29 | 194 | 195 | 190 | 190 | 17,008,100 |
2009/05/28 | 190 | 193 | 189 | 192 | 14,670,800 |
2009/05/27 | 194 | 195 | 191 | 191 | 17,119,700 |
2009/05/26 | 192 | 193 | 188 | 189 | 12,698,900 |
2009/05/25 | 190 | 193 | 189 | 190 | 10,427,900 |
2009/05/22 | 187 | 191 | 184 | 187 | 18,673,900 |
2009/05/21 | 190 | 193 | 187 | 191 | 20,764,400 |
2009/05/20 | 184 | 192 | 184 | 190 | 33,737,500 |
2009/05/19 | 185 | 186 | 180 | 181 | 15,145,700 |
2009/05/18 | 179 | 180 | 176 | 177 | 8,656,100 |
2009/05/15 | 180 | 184 | 179 | 182 | 16,008,300 |
2009/05/14 | 181 | 182 | 177 | 178 | 22,078,900 |
2009/05/13 | 187 | 191 | 182 | 189 | 20,997,800 |
2009/05/12 | 188 | 189 | 183 | 183 | 22,289,600 |
2009/05/11 | 187 | 194 | 186 | 193 | 34,909,600 |
2009/05/08 | 179 | 185 | 177 | 180 | 27,011,900 |
2009/05/07 | 178 | 181 | 175 | 179 | 32,736,100 |
2009/05/01 | 156 | 168 | 156 | 168 | 55,464,200 |
2009/04/30 | 143 | 153 | 143 | 152 | 24,265,800 |
2009/04/28 | 146 | 149 | 140 | 140 | 10,930,700 |
2009/04/27 | 148 | 150 | 146 | 148 | 8,537,600 |
2009/04/24 | 145 | 151 | 144 | 145 | 13,606,000 |
2009/04/23 | 145 | 145 | 139 | 144 | 13,833,500 |
2009/04/22 | 150 | 151 | 142 | 144 | 12,220,600 |
2009/04/21 | 148 | 149 | 145 | 148 | 9,451,800 |
2009/04/20 | 153 | 156 | 150 | 154 | 9,512,500 |
2009/04/17 | 153 | 154 | 151 | 153 | 8,533,000 |
2009/04/16 | 155 | 158 | 147 | 147 | 18,125,100 |
2009/04/15 | 149 | 152 | 147 | 150 | 17,557,400 |
2009/04/14 | 158 | 159 | 151 | 153 | 17,574,000 |
2009/04/13 | 147 | 158 | 145 | 157 | 29,433,500 |
2009/04/10 | 140 | 145 | 139 | 145 | 23,601,900 |
2009/04/09 | 130 | 138 | 129 | 137 | 18,388,700 |
2009/04/08 | 128 | 130 | 127 | 128 | 8,308,300 |
2009/04/07 | 132 | 132 | 129 | 130 | 8,135,200 |
2009/04/06 | 131 | 134 | 130 | 131 | 13,821,100 |
2009/04/03 | 133 | 134 | 128 | 130 | 17,650,300 |
2009/04/02 | 128 | 130 | 127 | 129 | 17,945,600 |
2009/04/01 | 122 | 129 | 120 | 129 | 11,605,700 |
2009/03/31 | 120 | 123 | 117 | 117 | 9,655,300 |
2009/03/30 | 129 | 131 | 121 | 122 | 7,430,200 |
2009/03/27 | 136 | 136 | 129 | 129 | 12,684,800 |
2009/03/26 | 132 | 134 | 130 | 134 | 7,925,000 |
2009/03/25 | 131 | 135 | 129 | 134 | 11,133,700 |
2009/03/24 | 131 | 132 | 128 | 130 | 15,816,500 |
2009/03/23 | 121 | 127 | 119 | 126 | 17,430,000 |
2009/03/19 | 120 | 121 | 118 | 120 | 4,985,000 |
2009/03/18 | 118 | 121 | 117 | 120 | 10,838,500 |
2009/03/17 | 113 | 119 | 113 | 118 | 12,414,400 |
2009/03/16 | 110 | 113 | 110 | 112 | 10,146,000 |
2009/03/13 | 109 | 110 | 108 | 109 | 11,369,600 |
2009/03/12 | 111 | 112 | 108 | 109 | 6,311,300 |
2009/03/11 | 112 | 112 | 111 | 111 | 4,929,200 |
2009/03/10 | 110 | 111 | 108 | 108 | 4,384,500 |
2009/03/09 | 112 | 114 | 110 | 110 | 3,887,600 |
2009/03/06 | 114 | 116 | 110 | 110 | 7,802,100 |
2009/03/05 | 116 | 119 | 114 | 117 | 12,265,400 |
2009/03/04 | 110 | 113 | 109 | 111 | 6,830,400 |
2009/03/03 | 109 | 111 | 108 | 111 | 8,240,000 |
2009/03/02 | 110 | 112 | 109 | 111 | 5,794,200 |
2009/02/27 | 110 | 112 | 109 | 112 | 7,075,900 |
2009/02/26 | 108 | 113 | 107 | 110 | 12,201,100 |
2009/02/25 | 112 | 112 | 103 | 107 | 19,234,400 |
2009/02/24 | 111 | 111 | 107 | 109 | 14,968,300 |
2009/02/23 | 117 | 117 | 113 | 115 | 8,033,900 |
2009/02/20 | 121 | 122 | 118 | 119 | 5,668,100 |
2009/02/19 | 120 | 124 | 119 | 123 | 9,303,000 |
2009/02/18 | 117 | 119 | 116 | 118 | 6,132,600 |
2009/02/17 | 121 | 122 | 119 | 119 | 6,806,500 |
2009/02/16 | 123 | 124 | 121 | 122 | 6,478,600 |
2009/02/13 | 127 | 129 | 122 | 123 | 11,014,000 |
2009/02/12 | 126 | 127 | 123 | 125 | 10,394,600 |
2009/02/10 | 133 | 134 | 128 | 128 | 9,810,400 |
2009/02/09 | 137 | 138 | 133 | 134 | 5,710,700 |
2009/02/06 | 138 | 140 | 133 | 134 | 9,576,900 |
2009/02/05 | 135 | 138 | 134 | 136 | 9,784,800 |
2009/02/04 | 138 | 139 | 133 | 134 | 19,360,600 |
2009/02/03 | 137 | 142 | 136 | 137 | 12,595,900 |
2009/02/02 | 137 | 139 | 134 | 136 | 11,867,700 |
2009/01/30 | 145 | 146 | 138 | 141 | 10,831,500 |
2009/01/29 | 150 | 151 | 146 | 149 | 9,136,700 |
2009/01/28 | 144 | 148 | 143 | 147 | 10,789,700 |
2009/01/27 | 137 | 147 | 137 | 144 | 13,261,400 |
2009/01/26 | 136 | 138 | 135 | 135 | 5,987,000 |
2009/01/23 | 140 | 140 | 137 | 137 | 7,350,900 |
2009/01/22 | 145 | 146 | 140 | 141 | 9,667,700 |
2009/01/21 | 142 | 144 | 141 | 143 | 6,218,000 |
2009/01/20 | 148 | 149 | 144 | 146 | 7,456,400 |
2009/01/19 | 150 | 152 | 149 | 149 | 7,460,100 |
2009/01/16 | 147 | 148 | 145 | 148 | 10,948,500 |
2009/01/15 | 144 | 146 | 142 | 145 | 10,151,500 |
2009/01/14 | 152 | 153 | 147 | 149 | 11,792,300 |
2009/01/13 | 153 | 153 | 150 | 151 | 9,786,000 |
2009/01/09 | 163 | 165 | 159 | 159 | 11,884,000 |
2009/01/08 | 158 | 161 | 157 | 160 | 11,515,100 |
2009/01/07 | 160 | 165 | 159 | 165 | 22,962,900 |
2009/01/06 | 158 | 159 | 154 | 156 | 11,174,700 |
2009/01/05 | 155 | 158 | 154 | 156 | 12,248,200 |