[2768 東証1部] 双日 日足 時系列データ

[2768 東証1部] 双日 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18325.00328.00322.00327.0097632003180424200
2017-12-15324.00326.00321.00323.00143108004628038300
2017-12-14331.00334.00329.00330.0070178002324913200
2017-12-13329.00333.00328.00330.0093436003092090700
2017-12-12325.00330.00324.00328.0083477002736000100
2017-12-11325.00326.00323.00325.0062188002019507300
2017-12-08319.00324.00319.00323.00126440004057617000
2017-12-07322.00324.00319.00321.0075023002411827400
2017-12-06332.00333.00321.00321.00133646004352261600
2017-12-05328.00332.00326.00331.0074310002447956200
2017-12-04328.00331.00326.00327.0090071002958048900
2017-12-01327.00329.00322.00326.0089334002906849200
2017-11-30324.00327.00322.00324.00101862003302859200
2017-11-29317.00324.00317.00323.00139506004476315700
2017-11-28317.00320.00314.00314.00125624003969322800
2017-11-27320.00323.00317.00318.0096095003066628300
2017-11-24320.00321.00317.00319.0091067002905996800
2017-11-22322.00326.00319.00323.00115089003715782800
2017-11-21325.00325.00318.00318.00208554006683439500
2017-11-20325.00328.00322.00322.00141833004603450700
2017-11-17331.00333.00324.00327.00215823007081208500
2017-11-16331.00335.00326.00327.00225219007414113200
2017-11-15318.00319.00311.00316.00159661005030598500
2017-11-14320.00324.00319.00322.0093616003012297800
2017-11-13326.00327.00320.00320.00101489003274790700
2017-11-10324.00328.00323.00327.00105815003443891700
2017-11-09331.00333.00327.00328.00214128007058712700
2017-11-08335.00338.00329.00331.00140945004687815800
2017-11-07332.00336.00330.00336.00114271003810520800
2017-11-06333.00338.00330.00333.00159927005332488600
2017-11-02343.00347.00323.00327.003015090010104649300
2017-11-01343.00345.00339.00340.00100035003414528000
2017-10-31342.00344.00339.00341.00112712003848948900
2017-10-30346.00347.00341.00344.00149250005129745300
2017-10-27342.00350.00340.00344.00153324005295766700
2017-10-26341.00344.00339.00340.00102492003495788500
2017-10-25337.00344.00337.00341.00180803006157115300
2017-10-24326.00336.00325.00335.00215123007164044000
2017-10-23323.00326.00323.00326.00107757003499709700
2017-10-20320.00321.00318.00320.0091910002938886400
2017-10-19320.00321.00319.00320.00100934003229795300
2017-10-18318.00320.00316.00320.0060608001928612000
2017-10-17320.00320.00315.00319.00109999003499916800
2017-10-16317.00320.00315.00318.00124192003952445000
2017-10-13313.00317.00311.00315.00125109003931190400
2017-10-12311.00313.00309.00312.0082355002565355600
2017-10-11307.00309.00305.00309.0066555002047033900
2017-10-10310.00310.00304.00306.00114268003498526900
2017-10-06309.00312.00308.00312.0076294002368633600
2017-10-05309.00310.00307.00309.0088598002733913200
2017-10-04313.00313.00306.00307.00110145003404336000
2017-10-03315.00317.00311.00313.00108622003406134900
2017-10-02312.00315.00310.00313.00101103003160569400
2017-09-29309.00312.00307.00311.00101693003150676000
2017-09-28305.00310.00304.00310.0083684002578303400
2017-09-27305.00306.00303.00303.0056410001715354300
2017-09-26308.00311.00307.00310.0072118002230431400
2017-09-25307.00309.00307.00307.0039086001202475500
2017-09-22311.00311.00304.00306.00133834004105097100
2017-09-21313.00313.00309.00311.0098917003081399600
2017-09-20310.00311.00307.00310.0095918002965893600
2017-09-19305.00309.00304.00307.0080122002457919300
2017-09-15301.00304.00299.00301.0077049002319881800
2017-09-14308.00308.00302.00302.0091720002795421700
2017-09-13300.00306.00300.00305.00160192004870047600
2017-09-12297.00300.00295.00300.0096808002881570500
2017-09-11295.00297.00294.00295.0072346002138125300
2017-09-08290.00291.00288.00288.0041863001212077500
2017-09-07291.00291.00288.00290.0048361001401068400
2017-09-06286.00291.00286.00290.0061239001767903500
2017-09-05292.00292.00288.00289.0061250001774183100
2017-09-04291.00293.00289.00291.0070887002062118400
2017-09-01295.00295.00291.00292.0046389001355558500
2017-08-31293.00295.00293.00295.0051023001500219600
2017-08-30291.00293.00290.00291.0042703001244182100
2017-08-29289.00291.00288.00289.0039435001142760300
2017-08-28286.00292.00285.00290.0050475001458596000
2017-08-25285.00286.00284.00285.0043300001234240400
2017-08-24288.00289.00285.00285.0042118001208825400
2017-08-23289.00289.00285.00286.0049883001431743000
2017-08-22284.00286.00282.00286.0045572001295701700
2017-08-21286.00287.00284.00284.003118800888137700
2017-08-18287.00288.00285.00286.0061077001752163700
2017-08-17285.00290.00285.00290.0043405001251986700
2017-08-16288.00288.00285.00285.0043491001245100100
2017-08-15291.00292.00287.00287.0070201002031718700
2017-08-14289.00290.00287.00288.0053623001545440900
2017-08-10292.00295.00291.00292.0047293001383507600
2017-08-09294.00294.00288.00292.00122262003554198700
2017-08-08299.00300.00294.00295.0083804002481678700
2017-08-07299.00300.00298.00299.0038222001142051400
2017-08-04299.00300.00296.00298.0069354002066640900
2017-08-03296.00302.00294.00301.00243196007248139400
2017-08-02284.00293.00283.00293.00270005007821801100
2017-08-01280.00282.00279.00281.0052395001469905000
2017-07-31279.00280.00278.00278.003041800848166300
2017-07-28278.00279.00277.00279.0041129001144364000
2017-07-27279.00280.00277.00278.0039830001109324200
2017-07-26278.00279.00277.00279.003012700838243900
2017-07-25278.00278.00276.00276.002173900601898800
2017-07-24278.00279.00277.00278.002837800788470200
2017-07-21280.00280.00279.00279.002956700826793400
2017-07-20276.00280.00275.00279.0054023001502102400
2017-07-19275.00277.00274.00276.0043052001187647900
2017-07-18278.00278.00275.00276.0049005001355689100
2017-07-14277.00280.00277.00279.0055440001545647500
2017-07-13279.00280.00277.00278.0065449001820760000
2017-07-12280.00281.00278.00279.0043446001212820300
2017-07-11281.00282.00279.00280.0041957001177729400
2017-07-10281.00282.00279.00280.0042984001204442800
2017-07-07280.00281.00279.00281.0042387001187927900
2017-07-06280.00282.00280.00281.0078396002200428800
2017-07-05279.00281.00278.00280.0060884001702284500
2017-07-04279.00281.00277.00278.0092308002576723100
2017-07-03277.00278.00276.00277.0049127001361137000
2017-06-30272.00277.00272.00276.00115479003177201500
2017-06-29272.00274.00272.00274.0063652001737107300
2017-06-28269.00271.00268.00270.0067252001815073300
2017-06-27266.00268.00265.00268.0053818001437013500
2017-06-26268.00268.00265.00265.0066958001782112800
2017-06-23268.00268.00267.00267.003220600861619600
2017-06-22269.00269.00267.00267.0050610001356152100
2017-06-21268.00270.00267.00268.0065853001768477900
2017-06-20271.00271.00268.00268.0059390001600143600
2017-06-19268.00269.00266.00268.003406500912615600
2017-06-16269.00271.00268.00268.0083538002245235700
2017-06-15271.00273.00268.00268.0069388001870084200
2017-06-14275.00275.00271.00272.0087555002385483100
2017-06-13269.00274.00268.00272.0091556002489543100
2017-06-12266.00269.00266.00269.0074331001992084000
2017-06-09265.00267.00263.00266.0092879002461469400
2017-06-08266.00268.00265.00265.00102072002715227000
2017-06-07266.00268.00265.00266.0080572002143708000
2017-06-06268.00269.00265.00265.0084661002256573600
2017-06-05272.00273.00268.00268.0096977002618389100
2017-06-02268.00274.00267.00272.00151026004094038500
2017-06-01267.00270.00267.00268.00114026003060735100
2017-05-31269.00270.00266.00267.0052997001416867000
2017-05-30268.00270.00266.00269.0068642001839070600
2017-05-29270.00270.00267.00268.0042313001135662800
2017-05-26272.00272.00268.00269.0048354001307080600
2017-05-25269.00273.00268.00271.0084865002298469300
2017-05-24269.00271.00268.00270.0046001001238333000
2017-05-23271.00271.00267.00267.0062688001686289800
2017-05-22274.00274.00270.00270.0037318001013917800
2017-05-19272.00273.00269.00271.0060220001631021800
2017-05-18272.00273.00269.00270.00100636002725168000
2017-05-17281.00282.00277.00277.0054176001507561500
2017-05-16283.00284.00280.00282.0067220001894951500
2017-05-15283.00283.00280.00282.0049490001391987800
2017-05-12286.00287.00283.00284.0060739001728563700
2017-05-11290.00290.00287.00287.0097044002795509900
2017-05-10292.00292.00290.00291.0045673001328828100
2017-05-09293.00293.00289.00292.00106273003095493000
2017-05-08294.00296.00292.00294.00101307002976943000
2017-05-02290.00293.00289.00290.00122418003561043900
2017-05-01284.00297.00284.00289.00250560007288939000
2017-04-28282.00284.00281.00283.0055855001578018800
2017-04-27281.00284.00279.00282.0064999001832655700
2017-04-26278.00283.00277.00282.0053774001508598000
2017-04-25272.00277.00271.00275.0080607002213802200
2017-04-24275.00275.00271.00272.0061491001678247600
2017-04-21269.00272.00267.00272.0077071002078594800
2017-04-20265.00269.00263.00266.0055933001489297500
2017-04-19266.00266.00262.00265.0089992002376117300
2017-04-18268.00272.00266.00268.0069152001856426100
2017-04-17262.00266.00260.00265.0065652001727465100
2017-04-14263.00265.00262.00264.0058823001547916700
2017-04-13267.00268.00263.00266.0097872002599243500
2017-04-12271.00274.00269.00270.0076702002078494100
2017-04-11274.00276.00271.00274.0050054001367187600
2017-04-10273.00278.00273.00276.0083412002301172900
2017-04-07270.00274.00269.00272.00100808002737944900
2017-04-06272.00273.00267.00268.0090081002428450500
2017-04-05272.00275.00271.00273.0077636002120055400
2017-04-04272.00272.00267.00270.00113270003053482200
2017-04-03278.00278.00270.00273.00114751003141005900
2017-03-31285.00285.00279.00279.0063077001774025700
2017-03-30284.00287.00283.00284.0064167001826955900
2017-03-29288.00288.00281.00284.0063349001797334700
2017-03-28286.00288.00285.00288.0047846001372663800
2017-03-27285.00286.00282.00283.0055976001585685400
2017-03-24284.00287.00283.00286.0051929001481826200
2017-03-23287.00287.00282.00284.0089030002528525000
2017-03-22290.00291.00288.00288.0061729001784725100
2017-03-21294.00294.00291.00292.0035231001029776400
2017-03-17294.00294.00292.00294.0034747001020160200
2017-03-16292.00297.00292.00294.0060088001767766600
2017-03-15292.00293.00291.00292.002789900814624700
2017-03-14294.00295.00293.00293.002065100606333000
2017-03-13292.00295.00292.00294.0049612001456209100
2017-03-10295.00295.00292.00294.0060288001770765500
2017-03-09293.00293.00291.00291.0042684001243944200
2017-03-08292.00293.00290.00292.0052399001527249500
2017-03-07294.00296.00292.00293.0053596001572960400
2017-03-06295.00296.00293.00294.0067818001997417200
2017-03-03298.00298.00291.00293.00100024002936498600
2017-03-02298.00298.00295.00296.0071499002119802300
2017-03-01293.00296.00292.00294.0080633002367208500
2017-02-28293.00295.00291.00291.0092682002712007800
2017-02-27296.00297.00291.00291.00103090003020012200
2017-02-24298.00301.00297.00298.00111172003327222100
2017-02-23297.00300.00297.00299.0077321002306391500
2017-02-22297.00298.00295.00295.0062577001854008200
2017-02-21294.00297.00293.00295.0056947001682907500
2017-02-20290.00293.00288.00292.0060377001754774400
2017-02-17293.00294.00289.00290.0099123002888907300
2017-02-16297.00300.00295.00295.00111564003314993200
2017-02-15293.00297.00292.00296.0085960002535828700
2017-02-14293.00293.00289.00289.0069035002010216300
2017-02-13290.00293.00290.00291.0063738001859421600
2017-02-10288.00290.00286.00288.0056957001639899900
2017-02-09287.00288.00285.00286.0052374001499150700
2017-02-08287.00288.00286.00288.003118500895645200
2017-02-07288.00290.00285.00288.0066744001920204300
2017-02-06293.00293.00289.00290.0044823001301970400
2017-02-03292.00298.00287.00288.00158960004643633200
2017-02-02291.00294.00289.00292.0076527002231306600
2017-02-01288.00291.00286.00291.0069468002007387500
2017-01-31292.00294.00291.00291.0050835001484959700
2017-01-30295.00296.00294.00295.002859800843191300
2017-01-27299.00299.00296.00297.0051027001517137700
2017-01-26294.00299.00293.00299.0066496001972682400
2017-01-25294.00294.00290.00292.0043470001271308200
2017-01-24291.00294.00290.00291.0068890002014588400
2017-01-23289.00293.00287.00290.0058101001687544200
2017-01-20288.00292.00288.00290.0063680001849175500
2017-01-19290.00291.00287.00290.0064587001865508000
2017-01-18285.00289.00282.00288.0048159001376459500
2017-01-17291.00292.00286.00286.0073933002135366400
2017-01-16293.00296.00291.00292.0053668001572670400
2017-01-13290.00296.00289.00295.00100440002944645600
2017-01-12294.00296.00289.00290.0076803002237195000
2017-01-11289.00297.00289.00296.0092187002711722400
2017-01-10291.00293.00289.00289.0058901001710185900
2017-01-06291.00295.00290.00292.0082873002426538700
2017-01-05294.00294.00290.00291.0055233001609422600
2017-01-04289.00295.00288.00293.00102090002983186100
2016-12-30283.00285.00281.00284.0043007001218186300
2016-12-29286.00288.00283.00284.0076157002168967200
2016-12-28287.00289.00285.00288.0044329001273946700
2016-12-27286.00289.00286.00287.0055766001600644300
2016-12-26290.00291.00285.00286.0098929002837892400
2016-12-22291.00292.00287.00292.0078339002270845600
2016-12-21292.00295.00290.00292.0077879002277367600
2016-12-20295.00295.00289.00292.00120163003496682000
2016-12-19297.00299.00295.00296.0061506001823394800
2016-12-16299.00301.00298.00299.0076615002293095000
2016-12-15300.00301.00296.00298.0098122002922728100
2016-12-14301.00302.00298.00299.0047752001429007500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter