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 |
---|---|---|---|---|---|
2013/12/30 | 188 | 189 | 186 | 187 | 11,464,700 |
2013/12/27 | 184 | 186 | 181 | 186 | 9,320,400 |
2013/12/26 | 180 | 185 | 179 | 183 | 10,490,800 |
2013/12/25 | 178 | 180 | 178 | 179 | 7,307,300 |
2013/12/24 | 181 | 183 | 179 | 179 | 8,791,900 |
2013/12/20 | 182 | 183 | 181 | 181 | 7,995,400 |
2013/12/19 | 184 | 185 | 182 | 183 | 10,011,000 |
2013/12/18 | 180 | 184 | 180 | 183 | 5,597,300 |
2013/12/17 | 180 | 181 | 179 | 181 | 5,042,200 |
2013/12/16 | 182 | 183 | 178 | 179 | 10,977,200 |
2013/12/13 | 185 | 185 | 181 | 183 | 8,627,300 |
2013/12/12 | 184 | 185 | 182 | 185 | 6,607,200 |
2013/12/11 | 185 | 186 | 183 | 185 | 4,744,200 |
2013/12/10 | 186 | 187 | 184 | 186 | 5,097,100 |
2013/12/09 | 187 | 187 | 185 | 185 | 5,252,600 |
2013/12/06 | 182 | 185 | 181 | 184 | 7,114,800 |
2013/12/05 | 184 | 185 | 182 | 182 | 11,309,300 |
2013/12/04 | 186 | 187 | 183 | 184 | 6,663,800 |
2013/12/03 | 189 | 190 | 187 | 187 | 6,466,700 |
2013/12/02 | 190 | 191 | 188 | 188 | 5,873,200 |
2013/11/29 | 190 | 191 | 189 | 189 | 4,666,900 |
2013/11/28 | 191 | 191 | 189 | 189 | 4,042,400 |
2013/11/27 | 190 | 192 | 189 | 189 | 8,866,500 |
2013/11/26 | 190 | 191 | 188 | 189 | 7,200,000 |
2013/11/25 | 192 | 192 | 190 | 192 | 9,469,000 |
2013/11/22 | 193 | 195 | 190 | 192 | 14,700,500 |
2013/11/21 | 190 | 193 | 190 | 193 | 13,718,000 |
2013/11/20 | 191 | 191 | 188 | 188 | 4,870,300 |
2013/11/19 | 191 | 192 | 188 | 191 | 4,654,300 |
2013/11/18 | 192 | 193 | 190 | 192 | 7,140,400 |
2013/11/15 | 191 | 192 | 189 | 191 | 8,926,400 |
2013/11/14 | 188 | 190 | 187 | 190 | 10,524,100 |
2013/11/13 | 189 | 189 | 187 | 188 | 2,887,400 |
2013/11/12 | 186 | 189 | 185 | 189 | 6,036,300 |
2013/11/11 | 188 | 188 | 184 | 185 | 4,920,300 |
2013/11/08 | 186 | 189 | 186 | 186 | 3,761,300 |
2013/11/07 | 190 | 190 | 187 | 189 | 4,663,300 |
2013/11/06 | 187 | 193 | 186 | 188 | 6,652,200 |
2013/11/05 | 188 | 189 | 185 | 186 | 5,605,200 |
2013/11/01 | 190 | 191 | 186 | 187 | 6,195,600 |
2013/10/31 | 193 | 193 | 189 | 190 | 5,086,700 |
2013/10/30 | 192 | 193 | 191 | 193 | 6,594,000 |
2013/10/29 | 191 | 193 | 189 | 190 | 6,647,200 |
2013/10/28 | 190 | 192 | 189 | 192 | 6,882,400 |
2013/10/25 | 190 | 191 | 187 | 187 | 4,992,300 |
2013/10/24 | 189 | 191 | 188 | 191 | 4,154,600 |
2013/10/23 | 193 | 194 | 190 | 190 | 4,563,700 |
2013/10/22 | 193 | 194 | 192 | 193 | 2,231,000 |
2013/10/21 | 193 | 196 | 192 | 193 | 6,002,800 |
2013/10/18 | 192 | 193 | 190 | 192 | 2,954,500 |
2013/10/17 | 194 | 195 | 191 | 193 | 6,610,400 |
2013/10/16 | 192 | 194 | 191 | 192 | 3,373,500 |
2013/10/15 | 193 | 195 | 192 | 194 | 4,111,000 |
2013/10/11 | 194 | 195 | 192 | 193 | 5,781,800 |
2013/10/10 | 189 | 193 | 187 | 192 | 8,928,200 |
2013/10/09 | 181 | 189 | 180 | 188 | 8,847,800 |
2013/10/08 | 181 | 185 | 180 | 183 | 7,135,900 |
2013/10/07 | 185 | 186 | 181 | 182 | 4,839,400 |
2013/10/04 | 185 | 186 | 183 | 185 | 6,331,200 |
2013/10/03 | 188 | 190 | 187 | 187 | 5,749,300 |
2013/10/02 | 190 | 191 | 187 | 188 | 5,569,500 |
2013/10/01 | 191 | 192 | 188 | 189 | 7,448,200 |
2013/09/30 | 192 | 192 | 190 | 192 | 5,375,800 |
2013/09/27 | 195 | 195 | 193 | 194 | 3,285,200 |
2013/09/26 | 193 | 195 | 190 | 195 | 4,999,900 |
2013/09/25 | 197 | 198 | 193 | 194 | 7,083,000 |
2013/09/24 | 196 | 198 | 195 | 198 | 5,000,600 |
2013/09/20 | 198 | 198 | 196 | 197 | 4,281,200 |
2013/09/19 | 196 | 198 | 195 | 197 | 8,583,300 |
2013/09/18 | 195 | 200 | 194 | 194 | 11,259,500 |
2013/09/17 | 193 | 197 | 192 | 194 | 8,227,900 |
2013/09/13 | 191 | 192 | 190 | 192 | 5,898,000 |
2013/09/12 | 192 | 193 | 189 | 191 | 5,040,600 |
2013/09/11 | 194 | 194 | 191 | 192 | 9,677,000 |
2013/09/10 | 187 | 192 | 186 | 191 | 10,677,800 |
2013/09/09 | 186 | 187 | 184 | 186 | 6,889,300 |
2013/09/06 | 183 | 184 | 180 | 182 | 6,294,200 |
2013/09/05 | 185 | 185 | 181 | 183 | 7,106,000 |
2013/09/04 | 180 | 184 | 178 | 184 | 5,663,000 |
2013/09/03 | 176 | 181 | 176 | 180 | 7,342,000 |
2013/09/02 | 175 | 176 | 171 | 174 | 5,031,300 |
2013/08/30 | 177 | 179 | 175 | 176 | 9,131,400 |
2013/08/29 | 177 | 179 | 176 | 176 | 5,802,400 |
2013/08/28 | 180 | 180 | 175 | 177 | 8,724,900 |
2013/08/27 | 183 | 186 | 182 | 183 | 3,984,500 |
2013/08/26 | 186 | 187 | 183 | 183 | 4,575,500 |
2013/08/23 | 184 | 187 | 183 | 185 | 10,525,600 |
2013/08/22 | 180 | 184 | 180 | 182 | 7,915,800 |
2013/08/21 | 184 | 185 | 180 | 182 | 7,507,200 |
2013/08/20 | 183 | 187 | 183 | 183 | 8,344,400 |
2013/08/19 | 187 | 189 | 185 | 186 | 4,042,200 |
2013/08/16 | 185 | 190 | 185 | 188 | 8,015,100 |
2013/08/15 | 188 | 191 | 187 | 188 | 8,562,900 |
2013/08/14 | 190 | 191 | 186 | 190 | 13,310,300 |
2013/08/13 | 185 | 189 | 184 | 189 | 11,603,900 |
2013/08/12 | 183 | 184 | 179 | 184 | 19,190,300 |
2013/08/09 | 180 | 186 | 180 | 185 | 18,388,900 |
2013/08/08 | 179 | 182 | 177 | 178 | 10,038,000 |
2013/08/07 | 180 | 184 | 178 | 180 | 12,470,800 |
2013/08/06 | 179 | 186 | 176 | 184 | 21,834,300 |
2013/08/05 | 179 | 179 | 177 | 179 | 4,314,500 |
2013/08/02 | 174 | 180 | 173 | 180 | 10,244,300 |
2013/08/01 | 168 | 172 | 168 | 172 | 4,607,800 |
2013/07/31 | 168 | 171 | 167 | 167 | 5,229,900 |
2013/07/30 | 165 | 171 | 164 | 169 | 6,855,100 |
2013/07/29 | 173 | 173 | 165 | 165 | 8,103,400 |
2013/07/26 | 178 | 179 | 175 | 175 | 6,544,900 |
2013/07/25 | 180 | 181 | 178 | 179 | 5,495,100 |
2013/07/24 | 178 | 180 | 177 | 180 | 5,182,200 |
2013/07/23 | 177 | 180 | 177 | 179 | 7,250,300 |
2013/07/22 | 179 | 179 | 176 | 177 | 4,750,700 |
2013/07/19 | 180 | 181 | 175 | 177 | 12,402,200 |
2013/07/18 | 178 | 180 | 178 | 178 | 4,554,300 |
2013/07/17 | 177 | 179 | 176 | 178 | 9,936,200 |
2013/07/16 | 179 | 181 | 178 | 179 | 7,451,900 |
2013/07/12 | 179 | 180 | 176 | 177 | 11,342,600 |
2013/07/11 | 175 | 180 | 173 | 179 | 9,308,500 |
2013/07/10 | 181 | 182 | 177 | 178 | 9,202,700 |
2013/07/09 | 181 | 183 | 178 | 180 | 11,427,400 |
2013/07/08 | 184 | 187 | 177 | 178 | 16,577,100 |
2013/07/05 | 177 | 181 | 176 | 181 | 9,302,000 |
2013/07/04 | 176 | 178 | 174 | 175 | 5,349,900 |
2013/07/03 | 175 | 178 | 173 | 177 | 15,014,200 |
2013/07/02 | 170 | 175 | 169 | 175 | 8,977,300 |
2013/07/01 | 168 | 168 | 165 | 168 | 6,607,100 |
2013/06/28 | 160 | 166 | 159 | 165 | 11,227,200 |
2013/06/27 | 158 | 159 | 152 | 158 | 9,781,200 |
2013/06/26 | 165 | 165 | 156 | 156 | 15,165,000 |
2013/06/25 | 163 | 166 | 161 | 163 | 12,718,000 |
2013/06/24 | 169 | 170 | 164 | 165 | 7,000,300 |
2013/06/21 | 163 | 168 | 160 | 167 | 18,225,200 |
2013/06/20 | 169 | 171 | 166 | 167 | 9,920,800 |
2013/06/19 | 169 | 173 | 168 | 171 | 15,689,100 |
2013/06/18 | 167 | 167 | 164 | 166 | 6,706,200 |
2013/06/17 | 161 | 166 | 160 | 166 | 8,891,100 |
2013/06/14 | 167 | 167 | 161 | 162 | 13,687,700 |
2013/06/13 | 165 | 166 | 161 | 161 | 16,085,200 |
2013/06/12 | 165 | 172 | 161 | 170 | 12,180,200 |
2013/06/11 | 171 | 175 | 166 | 168 | 21,659,000 |
2013/06/10 | 171 | 171 | 167 | 171 | 11,222,100 |
2013/06/07 | 162 | 167 | 158 | 162 | 17,809,400 |
2013/06/06 | 168 | 174 | 165 | 167 | 19,042,700 |
2013/06/05 | 180 | 182 | 171 | 171 | 23,498,600 |
2013/06/04 | 176 | 181 | 167 | 179 | 31,082,700 |
2013/06/03 | 175 | 184 | 175 | 177 | 22,414,100 |
2013/05/31 | 185 | 187 | 178 | 178 | 17,685,800 |
2013/05/30 | 190 | 190 | 180 | 182 | 19,858,500 |
2013/05/29 | 197 | 198 | 192 | 192 | 23,074,500 |
2013/05/28 | 185 | 194 | 183 | 189 | 24,224,700 |
2013/05/27 | 195 | 196 | 188 | 188 | 24,345,500 |
2013/05/24 | 209 | 211 | 190 | 202 | 45,566,100 |
2013/05/23 | 220 | 229 | 201 | 201 | 70,470,100 |
2013/05/22 | 218 | 248 | 216 | 224 | 205,912,400 |
2013/05/21 | 179 | 199 | 178 | 198 | 53,598,200 |
2013/05/20 | 173 | 180 | 172 | 179 | 29,854,900 |
2013/05/17 | 165 | 170 | 165 | 169 | 10,769,400 |
2013/05/16 | 172 | 172 | 165 | 166 | 13,601,200 |
2013/05/15 | 173 | 173 | 171 | 171 | 10,292,600 |
2013/05/14 | 171 | 171 | 168 | 170 | 10,282,500 |
2013/05/13 | 171 | 176 | 170 | 170 | 22,046,600 |
2013/05/10 | 169 | 171 | 167 | 168 | 29,157,800 |
2013/05/09 | 163 | 165 | 161 | 161 | 12,058,200 |
2013/05/08 | 157 | 166 | 157 | 161 | 33,986,200 |
2013/05/07 | 156 | 157 | 154 | 156 | 13,229,600 |
2013/05/02 | 153 | 153 | 152 | 152 | 2,607,400 |
2013/05/01 | 154 | 154 | 152 | 153 | 3,706,200 |
2013/04/30 | 153 | 154 | 152 | 153 | 8,399,300 |
2013/04/26 | 155 | 155 | 151 | 151 | 9,120,900 |
2013/04/25 | 152 | 156 | 151 | 154 | 16,936,600 |
2013/04/24 | 150 | 152 | 149 | 152 | 7,696,800 |
2013/04/23 | 151 | 151 | 149 | 149 | 4,219,800 |
2013/04/22 | 150 | 151 | 149 | 150 | 6,366,800 |
2013/04/19 | 148 | 148 | 146 | 148 | 5,144,700 |
2013/04/18 | 148 | 149 | 146 | 147 | 8,111,000 |
2013/04/17 | 150 | 151 | 148 | 151 | 13,563,000 |
2013/04/16 | 147 | 147 | 142 | 145 | 13,417,600 |
2013/04/15 | 151 | 152 | 149 | 151 | 5,130,500 |
2013/04/12 | 154 | 155 | 152 | 153 | 7,960,200 |
2013/04/11 | 154 | 156 | 153 | 155 | 13,534,100 |
2013/04/10 | 147 | 153 | 147 | 152 | 16,824,700 |
2013/04/09 | 147 | 149 | 145 | 148 | 12,594,400 |
2013/04/08 | 145 | 146 | 143 | 146 | 9,902,400 |
2013/04/05 | 145 | 148 | 141 | 142 | 17,317,800 |
2013/04/04 | 138 | 142 | 136 | 142 | 8,885,600 |
2013/04/03 | 139 | 140 | 138 | 140 | 5,299,300 |
2013/04/02 | 137 | 139 | 134 | 139 | 10,328,000 |
2013/04/01 | 144 | 144 | 139 | 140 | 5,318,100 |
2013/03/29 | 147 | 148 | 143 | 145 | 6,461,400 |
2013/03/28 | 150 | 150 | 145 | 147 | 7,271,300 |
2013/03/27 | 149 | 150 | 148 | 150 | 5,813,400 |
2013/03/26 | 151 | 151 | 149 | 149 | 3,829,300 |
2013/03/25 | 151 | 152 | 150 | 151 | 7,447,000 |
2013/03/22 | 152 | 153 | 150 | 151 | 7,908,600 |
2013/03/21 | 152 | 154 | 151 | 153 | 7,137,800 |
2013/03/19 | 150 | 152 | 149 | 152 | 5,552,200 |
2013/03/18 | 150 | 150 | 148 | 148 | 6,685,600 |
2013/03/15 | 153 | 154 | 151 | 151 | 10,996,300 |
2013/03/14 | 150 | 152 | 147 | 152 | 9,198,200 |
2013/03/13 | 149 | 151 | 146 | 147 | 7,391,600 |
2013/03/12 | 150 | 153 | 148 | 149 | 20,410,500 |
2013/03/11 | 147 | 151 | 146 | 149 | 18,733,800 |
2013/03/08 | 146 | 147 | 145 | 147 | 10,514,500 |
2013/03/07 | 148 | 149 | 144 | 146 | 12,829,600 |
2013/03/06 | 148 | 149 | 146 | 148 | 13,201,000 |
2013/03/05 | 146 | 148 | 145 | 147 | 8,689,400 |
2013/03/04 | 145 | 147 | 144 | 146 | 12,323,600 |
2013/03/01 | 141 | 145 | 140 | 144 | 13,330,400 |
2013/02/28 | 141 | 142 | 139 | 142 | 7,818,100 |
2013/02/27 | 140 | 141 | 138 | 139 | 5,318,500 |
2013/02/26 | 138 | 142 | 136 | 139 | 17,634,900 |
2013/02/25 | 140 | 143 | 139 | 143 | 12,222,600 |
2013/02/22 | 139 | 139 | 136 | 138 | 6,688,100 |
2013/02/21 | 139 | 140 | 137 | 139 | 8,661,100 |
2013/02/20 | 140 | 141 | 138 | 140 | 11,385,600 |
2013/02/19 | 138 | 141 | 137 | 138 | 10,725,200 |
2013/02/18 | 138 | 141 | 138 | 139 | 11,525,000 |
2013/02/15 | 139 | 140 | 136 | 138 | 10,605,300 |
2013/02/14 | 144 | 145 | 140 | 141 | 12,190,100 |
2013/02/13 | 147 | 148 | 142 | 144 | 16,518,000 |
2013/02/12 | 148 | 150 | 145 | 147 | 16,966,400 |
2013/02/08 | 149 | 149 | 144 | 145 | 12,753,700 |
2013/02/07 | 142 | 149 | 142 | 149 | 28,037,600 |
2013/02/06 | 143 | 144 | 141 | 141 | 19,275,200 |
2013/02/05 | 142 | 145 | 138 | 140 | 17,199,500 |
2013/02/04 | 138 | 148 | 138 | 145 | 26,899,200 |
2013/02/01 | 137 | 138 | 136 | 137 | 12,524,700 |
2013/01/31 | 135 | 137 | 134 | 137 | 13,926,200 |
2013/01/30 | 134 | 135 | 133 | 134 | 4,246,000 |
2013/01/29 | 132 | 134 | 131 | 133 | 10,017,400 |
2013/01/28 | 135 | 136 | 132 | 132 | 6,764,300 |
2013/01/25 | 134 | 135 | 133 | 134 | 7,327,500 |
2013/01/24 | 130 | 134 | 130 | 133 | 9,157,400 |
2013/01/23 | 132 | 134 | 130 | 131 | 7,362,300 |
2013/01/22 | 136 | 136 | 133 | 134 | 9,951,000 |
2013/01/21 | 136 | 137 | 133 | 136 | 10,118,100 |
2013/01/18 | 137 | 138 | 135 | 137 | 9,577,000 |
2013/01/17 | 136 | 138 | 130 | 133 | 11,604,300 |
2013/01/16 | 138 | 139 | 136 | 136 | 14,064,700 |
2013/01/15 | 139 | 139 | 137 | 139 | 11,316,000 |
2013/01/11 | 138 | 140 | 136 | 137 | 14,954,500 |
2013/01/10 | 133 | 137 | 132 | 136 | 15,775,000 |
2013/01/09 | 129 | 132 | 127 | 131 | 14,610,800 |
2013/01/08 | 133 | 134 | 130 | 130 | 11,070,400 |
2013/01/07 | 137 | 138 | 133 | 133 | 14,504,800 |
2013/01/04 | 131 | 135 | 131 | 135 | 16,237,900 |