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 |
---|---|---|---|---|---|
2011/12/30 | 117 | 119 | 116 | 119 | 2,880,400 |
2011/12/29 | 117 | 118 | 116 | 117 | 3,081,800 |
2011/12/28 | 117 | 118 | 117 | 117 | 1,130,600 |
2011/12/27 | 118 | 118 | 117 | 117 | 1,414,000 |
2011/12/26 | 118 | 119 | 117 | 118 | 2,588,200 |
2011/12/22 | 117 | 118 | 117 | 117 | 1,824,600 |
2011/12/21 | 119 | 120 | 117 | 117 | 3,556,700 |
2011/12/20 | 118 | 119 | 117 | 118 | 4,240,800 |
2011/12/19 | 120 | 120 | 117 | 118 | 6,826,500 |
2011/12/16 | 120 | 122 | 119 | 120 | 4,678,100 |
2011/12/15 | 121 | 122 | 120 | 120 | 3,449,200 |
2011/12/14 | 124 | 125 | 123 | 123 | 2,788,800 |
2011/12/13 | 124 | 125 | 123 | 124 | 5,971,900 |
2011/12/12 | 124 | 126 | 123 | 125 | 6,133,000 |
2011/12/09 | 127 | 129 | 126 | 127 | 5,645,800 |
2011/12/08 | 129 | 131 | 127 | 129 | 5,690,300 |
2011/12/07 | 124 | 130 | 124 | 129 | 6,926,400 |
2011/12/06 | 125 | 126 | 124 | 124 | 4,704,600 |
2011/12/05 | 125 | 126 | 123 | 125 | 4,099,200 |
2011/12/02 | 125 | 125 | 122 | 123 | 3,175,800 |
2011/12/01 | 124 | 125 | 122 | 124 | 10,986,400 |
2011/11/30 | 120 | 121 | 118 | 119 | 6,739,200 |
2011/11/29 | 118 | 120 | 117 | 120 | 12,941,700 |
2011/11/28 | 115 | 118 | 115 | 116 | 12,146,400 |
2011/11/25 | 115 | 116 | 114 | 115 | 7,859,500 |
2011/11/24 | 115 | 115 | 114 | 115 | 3,654,700 |
2011/11/22 | 115 | 118 | 114 | 116 | 10,601,900 |
2011/11/21 | 115 | 116 | 114 | 116 | 6,592,200 |
2011/11/18 | 122 | 122 | 115 | 116 | 22,532,400 |
2011/11/17 | 124 | 126 | 123 | 123 | 9,173,400 |
2011/11/16 | 127 | 128 | 124 | 124 | 5,790,100 |
2011/11/15 | 127 | 129 | 126 | 127 | 4,637,100 |
2011/11/14 | 127 | 128 | 127 | 128 | 2,933,600 |
2011/11/11 | 128 | 128 | 124 | 125 | 10,480,200 |
2011/11/10 | 128 | 130 | 127 | 128 | 9,434,700 |
2011/11/09 | 133 | 134 | 132 | 133 | 5,228,100 |
2011/11/08 | 134 | 135 | 131 | 131 | 6,732,700 |
2011/11/07 | 134 | 135 | 133 | 135 | 2,658,600 |
2011/11/04 | 136 | 137 | 134 | 134 | 5,767,900 |
2011/11/02 | 132 | 134 | 131 | 134 | 6,612,800 |
2011/11/01 | 135 | 135 | 132 | 133 | 9,470,200 |
2011/10/31 | 135 | 138 | 134 | 135 | 6,739,700 |
2011/10/28 | 139 | 140 | 135 | 135 | 6,923,600 |
2011/10/27 | 135 | 138 | 133 | 137 | 10,610,100 |
2011/10/26 | 134 | 136 | 134 | 134 | 3,220,200 |
2011/10/25 | 138 | 138 | 135 | 135 | 4,707,600 |
2011/10/24 | 136 | 138 | 135 | 138 | 4,103,100 |
2011/10/21 | 136 | 136 | 135 | 136 | 2,721,000 |
2011/10/20 | 136 | 137 | 135 | 135 | 1,875,000 |
2011/10/19 | 138 | 139 | 135 | 136 | 2,690,700 |
2011/10/18 | 138 | 139 | 137 | 137 | 1,633,200 |
2011/10/17 | 139 | 141 | 138 | 141 | 5,310,300 |
2011/10/14 | 137 | 138 | 136 | 137 | 2,049,900 |
2011/10/13 | 137 | 138 | 136 | 138 | 2,511,400 |
2011/10/12 | 135 | 137 | 134 | 136 | 6,806,100 |
2011/10/11 | 137 | 138 | 134 | 135 | 4,593,000 |
2011/10/07 | 135 | 137 | 134 | 134 | 4,963,200 |
2011/10/06 | 133 | 136 | 133 | 134 | 3,338,000 |
2011/10/05 | 136 | 136 | 131 | 131 | 7,837,800 |
2011/10/04 | 135 | 135 | 132 | 135 | 6,943,700 |
2011/10/03 | 139 | 140 | 135 | 137 | 7,194,800 |
2011/09/30 | 144 | 144 | 141 | 143 | 7,268,200 |
2011/09/29 | 141 | 144 | 139 | 144 | 7,402,000 |
2011/09/28 | 139 | 143 | 138 | 142 | 5,528,400 |
2011/09/27 | 136 | 139 | 136 | 139 | 4,204,700 |
2011/09/26 | 140 | 140 | 133 | 134 | 6,083,400 |
2011/09/22 | 139 | 141 | 138 | 139 | 4,240,200 |
2011/09/21 | 140 | 141 | 138 | 141 | 4,685,200 |
2011/09/20 | 140 | 141 | 139 | 139 | 2,318,600 |
2011/09/16 | 140 | 143 | 138 | 141 | 7,208,100 |
2011/09/15 | 135 | 138 | 134 | 138 | 6,951,700 |
2011/09/14 | 135 | 136 | 134 | 134 | 2,694,500 |
2011/09/13 | 135 | 137 | 133 | 136 | 5,100,600 |
2011/09/12 | 132 | 135 | 132 | 133 | 4,812,200 |
2011/09/09 | 134 | 137 | 133 | 134 | 8,524,600 |
2011/09/08 | 135 | 136 | 131 | 132 | 6,153,500 |
2011/09/07 | 135 | 136 | 132 | 133 | 7,633,300 |
2011/09/06 | 136 | 137 | 133 | 133 | 4,538,600 |
2011/09/05 | 139 | 140 | 137 | 138 | 3,787,900 |
2011/09/02 | 141 | 142 | 140 | 141 | 4,632,200 |
2011/09/01 | 144 | 144 | 141 | 142 | 3,724,000 |
2011/08/31 | 144 | 145 | 141 | 143 | 6,771,400 |
2011/08/30 | 143 | 144 | 142 | 143 | 3,369,700 |
2011/08/29 | 141 | 143 | 140 | 141 | 5,744,100 |
2011/08/26 | 140 | 141 | 139 | 140 | 2,194,800 |
2011/08/25 | 140 | 142 | 139 | 141 | 7,375,200 |
2011/08/24 | 140 | 143 | 138 | 138 | 4,858,900 |
2011/08/23 | 138 | 139 | 137 | 139 | 6,126,900 |
2011/08/22 | 138 | 140 | 137 | 138 | 4,518,500 |
2011/08/19 | 137 | 140 | 136 | 138 | 6,511,400 |
2011/08/18 | 144 | 144 | 141 | 141 | 4,841,300 |
2011/08/17 | 144 | 145 | 142 | 143 | 3,609,100 |
2011/08/16 | 144 | 146 | 143 | 144 | 5,171,100 |
2011/08/15 | 145 | 146 | 143 | 144 | 5,984,100 |
2011/08/12 | 145 | 146 | 141 | 143 | 13,468,400 |
2011/08/11 | 136 | 140 | 135 | 140 | 9,168,500 |
2011/08/10 | 140 | 142 | 139 | 140 | 5,546,900 |
2011/08/09 | 134 | 136 | 129 | 136 | 20,635,500 |
2011/08/08 | 142 | 143 | 140 | 140 | 4,303,300 |
2011/08/05 | 141 | 144 | 140 | 144 | 9,755,000 |
2011/08/04 | 148 | 150 | 147 | 148 | 3,484,600 |
2011/08/03 | 148 | 148 | 146 | 147 | 5,625,800 |
2011/08/02 | 152 | 153 | 149 | 150 | 6,662,500 |
2011/08/01 | 153 | 155 | 153 | 154 | 3,072,400 |
2011/07/29 | 152 | 155 | 152 | 152 | 9,326,800 |
2011/07/28 | 154 | 154 | 151 | 151 | 4,435,200 |
2011/07/27 | 157 | 157 | 154 | 154 | 4,418,300 |
2011/07/26 | 156 | 157 | 155 | 157 | 3,632,400 |
2011/07/25 | 156 | 157 | 154 | 155 | 4,058,800 |
2011/07/22 | 154 | 158 | 153 | 156 | 11,488,600 |
2011/07/21 | 151 | 153 | 151 | 153 | 5,134,200 |
2011/07/20 | 153 | 154 | 151 | 151 | 5,221,300 |
2011/07/19 | 151 | 153 | 150 | 151 | 5,383,800 |
2011/07/15 | 152 | 153 | 149 | 151 | 8,974,300 |
2011/07/14 | 154 | 155 | 151 | 152 | 11,601,100 |
2011/07/13 | 154 | 156 | 154 | 154 | 7,085,200 |
2011/07/12 | 152 | 154 | 152 | 153 | 4,063,400 |
2011/07/11 | 156 | 157 | 154 | 155 | 4,840,900 |
2011/07/08 | 160 | 161 | 157 | 157 | 7,761,500 |
2011/07/07 | 157 | 159 | 156 | 158 | 10,017,000 |
2011/07/06 | 153 | 156 | 153 | 156 | 5,691,100 |
2011/07/05 | 155 | 156 | 153 | 153 | 6,510,800 |
2011/07/04 | 152 | 155 | 152 | 153 | 11,239,700 |
2011/07/01 | 150 | 152 | 149 | 150 | 6,879,500 |
2011/06/30 | 149 | 150 | 148 | 150 | 6,156,800 |
2011/06/29 | 149 | 149 | 146 | 148 | 5,344,400 |
2011/06/28 | 148 | 149 | 146 | 146 | 7,043,100 |
2011/06/27 | 146 | 147 | 143 | 147 | 8,570,000 |
2011/06/24 | 142 | 145 | 141 | 144 | 7,803,400 |
2011/06/23 | 141 | 143 | 141 | 142 | 4,916,300 |
2011/06/22 | 141 | 143 | 141 | 143 | 7,417,700 |
2011/06/21 | 141 | 142 | 139 | 141 | 4,588,100 |
2011/06/20 | 139 | 140 | 138 | 140 | 2,376,500 |
2011/06/17 | 140 | 141 | 138 | 139 | 3,658,800 |
2011/06/16 | 141 | 143 | 140 | 140 | 5,397,800 |
2011/06/15 | 144 | 144 | 141 | 143 | 4,102,600 |
2011/06/14 | 140 | 143 | 140 | 142 | 4,700,700 |
2011/06/13 | 141 | 142 | 140 | 141 | 3,005,100 |
2011/06/10 | 142 | 143 | 141 | 142 | 6,380,300 |
2011/06/09 | 143 | 144 | 141 | 141 | 4,589,500 |
2011/06/08 | 142 | 145 | 142 | 144 | 4,858,600 |
2011/06/07 | 141 | 144 | 141 | 142 | 6,782,400 |
2011/06/06 | 143 | 144 | 141 | 141 | 4,340,400 |
2011/06/03 | 147 | 148 | 144 | 144 | 4,897,400 |
2011/06/02 | 146 | 147 | 145 | 146 | 4,502,300 |
2011/06/01 | 151 | 152 | 149 | 149 | 7,060,400 |
2011/05/31 | 146 | 151 | 146 | 151 | 20,066,000 |
2011/05/30 | 143 | 145 | 142 | 144 | 5,776,800 |
2011/05/27 | 141 | 145 | 140 | 144 | 7,050,300 |
2011/05/26 | 142 | 144 | 141 | 141 | 4,653,600 |
2011/05/25 | 142 | 144 | 141 | 141 | 2,568,700 |
2011/05/24 | 142 | 143 | 141 | 142 | 4,046,700 |
2011/05/23 | 145 | 145 | 143 | 143 | 5,496,900 |
2011/05/20 | 144 | 146 | 143 | 144 | 5,445,300 |
2011/05/19 | 148 | 148 | 143 | 144 | 5,269,700 |
2011/05/18 | 146 | 147 | 143 | 146 | 6,572,200 |
2011/05/17 | 142 | 145 | 141 | 145 | 7,590,500 |
2011/05/16 | 146 | 147 | 142 | 142 | 7,948,900 |
2011/05/13 | 149 | 150 | 143 | 147 | 10,553,000 |
2011/05/12 | 151 | 152 | 146 | 147 | 9,734,900 |
2011/05/11 | 152 | 153 | 151 | 152 | 6,678,200 |
2011/05/10 | 154 | 155 | 151 | 151 | 8,460,000 |
2011/05/09 | 154 | 155 | 152 | 153 | 6,142,400 |
2011/05/06 | 151 | 153 | 150 | 152 | 7,493,300 |
2011/05/02 | 155 | 156 | 152 | 153 | 10,549,200 |
2011/04/28 | 158 | 159 | 153 | 154 | 12,652,300 |
2011/04/27 | 157 | 158 | 156 | 157 | 3,934,600 |
2011/04/26 | 157 | 158 | 156 | 156 | 3,737,200 |
2011/04/25 | 157 | 159 | 157 | 157 | 2,223,900 |
2011/04/22 | 156 | 158 | 156 | 158 | 2,252,800 |
2011/04/21 | 157 | 158 | 155 | 157 | 3,687,100 |
2011/04/20 | 157 | 157 | 154 | 155 | 6,899,800 |
2011/04/19 | 154 | 157 | 154 | 155 | 4,912,100 |
2011/04/18 | 157 | 159 | 156 | 156 | 3,291,700 |
2011/04/15 | 158 | 159 | 157 | 157 | 5,046,900 |
2011/04/14 | 159 | 160 | 157 | 158 | 4,591,000 |
2011/04/13 | 158 | 160 | 157 | 159 | 5,354,000 |
2011/04/12 | 159 | 160 | 157 | 157 | 5,278,200 |
2011/04/11 | 160 | 163 | 160 | 161 | 5,404,500 |
2011/04/08 | 156 | 162 | 155 | 160 | 7,330,000 |
2011/04/07 | 158 | 161 | 157 | 157 | 3,407,400 |
2011/04/06 | 160 | 161 | 156 | 158 | 8,803,500 |
2011/04/05 | 165 | 166 | 160 | 160 | 8,994,800 |
2011/04/04 | 165 | 167 | 164 | 166 | 5,087,900 |
2011/04/01 | 166 | 168 | 164 | 164 | 8,556,800 |
2011/03/31 | 169 | 170 | 164 | 166 | 6,719,000 |
2011/03/30 | 166 | 168 | 162 | 168 | 12,185,400 |
2011/03/29 | 162 | 167 | 160 | 166 | 6,673,600 |
2011/03/28 | 165 | 166 | 163 | 164 | 5,795,900 |
2011/03/25 | 169 | 170 | 164 | 165 | 8,578,800 |
2011/03/24 | 166 | 170 | 164 | 167 | 10,224,500 |
2011/03/23 | 164 | 168 | 161 | 165 | 12,538,000 |
2011/03/22 | 160 | 165 | 159 | 164 | 10,824,700 |
2011/03/18 | 153 | 156 | 152 | 153 | 12,762,200 |
2011/03/17 | 138 | 153 | 137 | 148 | 24,733,100 |
2011/03/16 | 156 | 158 | 141 | 148 | 25,208,200 |
2011/03/15 | 150 | 152 | 116 | 131 | 36,250,900 |
2011/03/14 | 146 | 160 | 145 | 156 | 25,980,100 |
2011/03/11 | 177 | 178 | 175 | 176 | 9,976,600 |
2011/03/10 | 184 | 184 | 178 | 179 | 9,721,000 |
2011/03/09 | 186 | 187 | 184 | 184 | 4,675,300 |
2011/03/08 | 184 | 186 | 184 | 184 | 3,936,200 |
2011/03/07 | 186 | 186 | 184 | 184 | 5,487,700 |
2011/03/04 | 188 | 189 | 186 | 187 | 9,432,700 |
2011/03/03 | 185 | 187 | 184 | 186 | 7,620,700 |
2011/03/02 | 186 | 188 | 184 | 184 | 8,527,900 |
2011/03/01 | 187 | 190 | 186 | 190 | 13,191,100 |
2011/02/28 | 183 | 186 | 180 | 184 | 10,166,500 |
2011/02/25 | 181 | 183 | 180 | 183 | 9,244,600 |
2011/02/24 | 181 | 183 | 179 | 180 | 12,017,000 |
2011/02/23 | 184 | 187 | 182 | 182 | 16,714,900 |
2011/02/22 | 191 | 191 | 187 | 187 | 8,515,200 |
2011/02/21 | 192 | 193 | 191 | 192 | 6,939,000 |
2011/02/18 | 195 | 196 | 192 | 193 | 7,531,700 |
2011/02/17 | 197 | 198 | 194 | 196 | 15,879,600 |
2011/02/16 | 195 | 196 | 193 | 195 | 15,861,000 |
2011/02/15 | 190 | 195 | 189 | 194 | 23,880,800 |
2011/02/14 | 190 | 190 | 188 | 190 | 9,253,200 |
2011/02/10 | 188 | 189 | 187 | 189 | 5,406,600 |
2011/02/09 | 189 | 190 | 188 | 189 | 8,490,500 |
2011/02/08 | 189 | 190 | 188 | 188 | 6,800,300 |
2011/02/07 | 190 | 192 | 188 | 189 | 17,159,200 |
2011/02/04 | 189 | 190 | 187 | 188 | 5,140,600 |
2011/02/03 | 188 | 189 | 186 | 188 | 6,541,400 |
2011/02/02 | 185 | 190 | 185 | 188 | 17,976,900 |
2011/02/01 | 183 | 184 | 182 | 183 | 7,644,600 |
2011/01/31 | 181 | 185 | 180 | 181 | 13,834,400 |
2011/01/28 | 188 | 188 | 184 | 185 | 7,895,700 |
2011/01/27 | 187 | 189 | 184 | 188 | 16,450,000 |
2011/01/26 | 188 | 189 | 186 | 187 | 7,751,100 |
2011/01/25 | 186 | 190 | 185 | 189 | 12,790,700 |
2011/01/24 | 183 | 185 | 182 | 184 | 9,927,200 |
2011/01/21 | 189 | 190 | 182 | 183 | 23,368,400 |
2011/01/20 | 190 | 192 | 189 | 190 | 11,803,000 |
2011/01/19 | 192 | 193 | 188 | 192 | 14,567,200 |
2011/01/18 | 188 | 192 | 187 | 192 | 10,406,400 |
2011/01/17 | 191 | 192 | 188 | 188 | 8,011,900 |
2011/01/14 | 191 | 192 | 189 | 189 | 10,771,500 |
2011/01/13 | 193 | 195 | 190 | 192 | 17,849,800 |
2011/01/12 | 194 | 196 | 189 | 190 | 31,125,300 |
2011/01/11 | 185 | 192 | 184 | 191 | 20,784,700 |
2011/01/07 | 187 | 188 | 186 | 186 | 9,755,500 |
2011/01/06 | 189 | 190 | 188 | 188 | 26,494,800 |
2011/01/05 | 184 | 187 | 183 | 186 | 25,278,600 |
2011/01/04 | 183 | 186 | 181 | 185 | 32,923,400 |