3469 (株)デュアルタップの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,751	2,780	2,732	2,745	9,400	915
2017-12-28	2,764	2,810	2,742	2,774	10,500	924.67
2017-12-27	2,669	2,821	2,669	2,797	28,400	932.33
2017-12-26	2,609	2,685	2,595	2,685	11,000	895
2017-12-25	2,631	2,678	2,630	2,647	5,900	882.33
2017-12-22	2,708	2,710	2,626	2,681	6,500	893.67
2017-12-21	2,687	2,729	2,640	2,708	8,900	902.67
2017-12-20	2,636	2,770	2,636	2,712	14,600	904
2017-12-19	2,665	2,665	2,525	2,626	23,000	875.33
2017-12-18	2,778	2,781	2,612	2,652	40,000	884
2017-12-15	2,818	2,859	2,710	2,801	39,600	933.67
2017-12-14	2,879	2,900	2,818	2,868	17,400	956
2017-12-13	2,840	2,937	2,790	2,840	42,500	946.67
2017-12-12	2,742	2,890	2,741	2,840	33,700	946.67
2017-12-11	2,626	2,869	2,626	2,840	87,900	946.67
2017-12-08	2,590	2,617	2,550	2,580	19,800	860
2017-12-07	2,553	2,647	2,480	2,617	46,200	872.33
2017-12-06	2,450	2,590	2,410	2,545	57,300	848.33
2017-12-05	2,440	2,695	2,426	2,470	98,500	823.33
2017-12-04	2,500	2,660	2,451	2,490	108,100	830
2017-12-01	2,369	2,490	2,315	2,444	77,900	814.67
2017-11-30	2,300	2,380	2,213	2,380	131,200	793.33
2017-11-29	2,105	2,115	2,003	2,025	43,500	675
2017-11-28	2,160	2,166	2,118	2,138	8,200	712.67
2017-11-27	2,212	2,225	2,110	2,160	41,600	720
2017-11-24	2,164	2,230	2,149	2,230	43,400	743.33
2017-11-22	2,018	2,164	2,018	2,148	58,000	716
2017-11-21	1,999	2,018	1,966	2,018	15,800	672.67
2017-11-20	1,972	1,995	1,967	1,975	9,400	658.33
2017-11-17	1,942	1,973	1,942	1,962	9,700	654
2017-11-16	1,915	1,987	1,915	1,959	8,300	653
2017-11-15	1,999	1,999	1,875	1,935	16,100	645
2017-11-14	1,975	1,998	1,908	1,985	30,000	661.67
2017-11-13	2,012	2,048	1,930	1,953	43,700	651
2017-11-10	1,883	1,898	1,883	1,892	1,700	630.67
2017-11-09	1,888	1,928	1,876	1,880	6,900	626.67
2017-11-08	1,871	1,902	1,831	1,888	5,700	629.33
2017-11-07	1,920	1,920	1,870	1,895	5,200	631.67
2017-11-06	1,975	1,975	1,867	1,913	15,000	637.67
2017-11-02	1,927	1,970	1,912	1,935	5,900	645
2017-11-01	1,995	1,995	1,935	1,937	10,200	645.67
2017-10-31	1,964	1,971	1,941	1,955	10,500	651.67
2017-10-30	1,980	2,014	1,956	1,998	25,000	666
2017-10-27	1,936	1,950	1,893	1,911	23,400	637
2017-10-26	1,876	1,940	1,871	1,910	7,200	636.67
2017-10-25	1,920	1,920	1,863	1,871	10,000	623.67
2017-10-24	1,888	1,945	1,864	1,892	15,100	630.67
2017-10-23	1,974	1,974	1,850	1,862	29,000	620.67
2017-10-20	1,954	1,989	1,934	1,970	39,100	656.67
2017-10-19	1,874	2,060	1,874	1,994	149,800	664.67
2017-10-18	1,814	1,888	1,796	1,880	33,200	626.67
2017-10-17	1,752	1,795	1,744	1,792	11,800	597.33
2017-10-16	1,736	1,746	1,703	1,712	10,200	570.67
2017-10-13	1,704	1,718	1,676	1,701	6,400	567
2017-10-12	1,642	1,700	1,638	1,675	12,200	558.33
2017-10-11	1,642	1,650	1,636	1,636	1,800	545.33
2017-10-10	1,638	1,641	1,630	1,633	3,000	544.33
2017-10-06	1,634	1,651	1,634	1,638	4,600	546
2017-10-05	1,649	1,649	1,637	1,637	4,000	545.67
2017-10-04	1,644	1,654	1,631	1,649	2,800	549.67
2017-10-03	1,655	1,668	1,639	1,639	3,600	546.33
2017-10-02	1,651	1,669	1,650	1,657	3,800	552.33
2017-09-29	1,637	1,655	1,625	1,646	9,900	548.67
2017-09-28	1,667	1,678	1,655	1,655	4,400	551.67
2017-09-27	1,647	1,661	1,647	1,655	1,500	551.67
2017-09-26	1,652	1,657	1,646	1,649	3,000	549.67
2017-09-25	1,654	1,663	1,650	1,656	3,500	552
2017-09-22	1,684	1,697	1,647	1,654	7,200	551.33
2017-09-21	1,670	1,689	1,670	1,679	2,300	559.67
2017-09-20	1,678	1,680	1,664	1,673	3,100	557.67
2017-09-19	1,672	1,703	1,672	1,678	8,700	559.33
2017-09-15	1,661	1,690	1,661	1,672	6,400	557.33
2017-09-14	1,679	1,679	1,647	1,661	10,700	553.67
2017-09-13	1,659	1,694	1,649	1,692	13,500	564
2017-09-12	1,620	1,723	1,617	1,655	21,600	551.67
2017-09-11	1,604	1,620	1,592	1,594	8,300	531.33
2017-09-08	1,592	1,620	1,588	1,591	20,000	530.33
2017-09-07	1,638	1,653	1,600	1,604	12,100	534.67
2017-09-06	1,600	1,644	1,572	1,631	14,000	543.67
2017-09-05	1,726	1,727	1,570	1,625	42,100	541.67
2017-09-04	1,772	1,772	1,722	1,725	11,900	575
2017-09-01	1,772	1,790	1,764	1,790	4,800	596.67
2017-08-31	1,758	1,771	1,752	1,771	8,200	590.33
2017-08-30	1,774	1,774	1,755	1,759	3,900	586.33
2017-08-29	1,800	1,800	1,757	1,760	13,600	586.67
2017-08-28	1,798	1,798	1,763	1,791	10,300	597
2017-08-25	1,799	1,800	1,790	1,798	3,200	599.33
2017-08-24	1,785	1,794	1,773	1,789	6,800	596.33
2017-08-23	1,792	1,813	1,776	1,791	6,600	597
2017-08-22	1,793	1,814	1,763	1,788	8,600	596
2017-08-21	1,808	1,820	1,782	1,800	8,900	600
2017-08-18	1,799	1,814	1,784	1,808	9,700	602.67
2017-08-17	1,814	1,818	1,805	1,815	4,200	605
2017-08-16	1,803	1,825	1,788	1,799	7,800	599.67
2017-08-15	1,825	1,831	1,795	1,795	10,700	598.33
2017-08-14	1,754	1,874	1,754	1,788	43,700	596
2017-08-10	2,050	2,050	1,993	2,004	17,000	668
2017-08-09	2,047	2,058	2,012	2,052	14,500	684
2017-08-08	2,061	2,063	2,012	2,030	9,600	676.67
2017-08-07	2,005	2,068	1,980	2,063	23,400	687.67
2017-08-04	1,876	1,990	1,860	1,982	16,600	660.67
2017-08-03	1,933	1,933	1,859	1,895	12,900	631.67
2017-08-02	1,898	1,979	1,896	1,907	11,600	635.67
2017-08-01	2,046	2,046	1,870	1,901	30,700	633.67
2017-07-31	2,059	2,059	1,991	2,010	22,500	670
2017-07-28	2,070	2,109	1,985	2,058	45,400	686
2017-07-27	2,000	2,080	1,992	2,062	59,600	687.33
2017-07-26	1,949	1,962	1,938	1,960	12,300	653.33
2017-07-25	1,891	1,969	1,891	1,936	33,700	645.33
2017-07-24	1,866	1,907	1,858	1,907	19,400	635.67
2017-07-21	1,868	1,868	1,851	1,863	6,200	621
2017-07-20	1,849	1,872	1,848	1,868	6,100	622.67
2017-07-19	1,836	1,859	1,827	1,847	2,400	615.67
2017-07-18	1,870	1,871	1,815	1,846	10,900	615.33
2017-07-14	1,873	1,873	1,855	1,864	5,200	621.33
2017-07-13	1,870	1,874	1,852	1,873	12,400	624.33
2017-07-12	1,860	1,872	1,849	1,870	7,000	623.33
2017-07-11	1,862	1,877	1,841	1,867	8,200	622.33
2017-07-10	1,801	1,867	1,801	1,858	14,400	619.33
2017-07-07	1,807	1,807	1,781	1,800	4,000	600
2017-07-06	1,816	1,816	1,780	1,806	5,200	602
2017-07-05	1,813	1,813	1,794	1,809	3,300	603
2017-07-04	1,840	1,840	1,790	1,801	6,700	600.33
2017-07-03	1,829	1,849	1,810	1,831	3,800	610.33
2017-06-30	1,839	1,839	1,780	1,808	9,900	602.67
2017-06-29	1,803	1,839	1,803	1,824	5,100	608
2017-06-28	1,876	1,876	1,810	1,811	9,100	603.67
2017-06-27	1,898	1,898	1,864	1,880	7,700	626.67
2017-06-26	1,824	1,885	1,824	1,872	8,400	624
2017-06-23	1,866	1,867	1,820	1,823	17,200	607.67
2017-06-22	1,874	1,895	1,862	1,867	9,200	622.33
2017-06-21	1,860	1,937	1,845	1,876	21,100	625.33
2017-06-20	1,864	1,873	1,840	1,860	14,000	620
2017-06-19	1,833	1,876	1,833	1,864	12,200	621.33
2017-06-16	1,846	1,850	1,829	1,833	4,800	611
2017-06-15	1,848	1,865	1,820	1,846	9,000	615.33
2017-06-14	1,847	1,847	1,813	1,821	7,500	607
2017-06-13	1,880	1,891	1,853	1,853	13,100	617.67
2017-06-12	1,910	1,953	1,865	1,867	15,400	622.33
2017-06-09	1,900	1,909	1,856	1,901	12,600	633.67
2017-06-08	1,847	1,939	1,847	1,882	21,500	627.33
2017-06-07	1,855	1,939	1,855	1,887	10,700	629
2017-06-06	1,992	1,992	1,720	1,870	87,200	623.33
2017-06-05	1,971	2,001	1,963	1,993	17,600	664.33
2017-06-02	2,000	2,017	1,969	1,969	28,500	656.33
2017-06-01	2,000	2,019	1,969	1,979	44,500	659.67
2017-05-31	2,054	2,099	1,953	1,969	106,300	656.33
2017-05-30	2,012	2,512	2,003	2,085	592,200	695
2017-05-29	2,020	2,020	1,968	2,012	5,700	670.67
2017-05-26	2,000	2,040	1,990	2,020	7,200	673.33
2017-05-25	2,012	2,015	1,979	2,011	11,000	670.33
2017-05-24	2,036	2,046	2,004	2,021	11,200	673.67
2017-05-23	2,009	2,045	1,991	2,020	13,600	673.33
2017-05-22	1,914	2,059	1,912	2,059	33,400	686.33
2017-05-19	1,937	1,937	1,893	1,908	5,200	636
2017-05-18	1,906	1,915	1,836	1,897	21,400	632.33
2017-05-17	1,888	1,977	1,855	1,972	23,600	657.33
2017-05-16	1,877	1,917	1,847	1,848	7,400	616
2017-05-15	1,881	1,881	1,803	1,877	9,000	625.67
2017-05-12	1,900	1,902	1,815	1,841	14,300	613.67
2017-05-11	1,959	1,975	1,875	1,882	12,100	627.33
2017-05-10	1,986	1,986	1,946	1,959	8,500	653
2017-05-09	2,004	2,004	1,924	1,969	38,700	656.33
2017-05-08	1,784	1,935	1,784	1,884	42,300	628
2017-05-02	1,772	1,784	1,750	1,780	5,400	593.33
2017-05-01	1,828	1,828	1,766	1,769	6,300	589.67
2017-04-28	1,820	1,830	1,740	1,821	13,600	607
2017-04-27	1,786	1,829	1,786	1,819	7,100	606.33
2017-04-26	1,798	1,827	1,769	1,780	11,200	593.33
2017-04-25	1,702	1,768	1,702	1,754	7,700	584.67
2017-04-24	1,725	1,729	1,688	1,691	10,800	563.67
2017-04-21	1,742	1,747	1,727	1,732	6,700	577.33
2017-04-20	1,770	1,773	1,731	1,731	17,500	577
2017-04-19	1,739	1,840	1,735	1,778	13,800	592.67
2017-04-18	1,810	1,868	1,772	1,776	28,600	592
2017-04-17	1,703	1,776	1,695	1,770	22,600	590
2017-04-14	1,739	1,791	1,660	1,704	24,100	568
2017-04-13	1,673	1,795	1,631	1,779	44,500	593
2017-04-12	1,642	1,669	1,601	1,652	39,300	550.67
2017-04-11	1,760	1,760	1,690	1,710	28,100	570
2017-04-10	1,804	1,808	1,733	1,765	27,100	588.33
2017-04-07	1,800	1,840	1,705	1,804	42,600	601.33
2017-04-06	1,870	1,870	1,740	1,774	45,100	591.33
2017-04-05	1,902	1,915	1,820	1,892	46,900	630.67
2017-04-04	2,010	2,010	1,862	1,901	66,400	633.67
2017-04-03	2,056	2,076	1,994	1,997	28,100	665.67
2017-03-31	2,063	2,112	2,013	2,033	33,700	677.67
2017-03-30	2,129	2,190	2,057	2,057	56,800	685.67
2017-03-29	2,116	2,132	2,057	2,115	31,000	705
2017-03-28	2,055	2,129	2,053	2,115	27,400	705
2017-03-27	2,099	2,145	2,032	2,085	49,300	695
2017-03-24	1,981	2,110	1,953	2,080	54,900	693.33
2017-03-23	1,968	2,022	1,937	1,980	39,700	660
2017-03-22	1,935	2,023	1,931	1,955	51,300	651.67
2017-03-21	2,040	2,050	1,952	2,022	58,800	674
2017-03-17	2,111	2,180	2,050	2,090	73,400	696.67
2017-03-16	2,051	2,099	2,013	2,068	40,100	689.33
2017-03-15	2,181	2,227	2,035	2,051	147,200	683.67
2017-03-14	2,051	2,236	1,988	2,181	269,800	727
2017-03-13	2,380	2,380	2,039	2,055	223,800	685
2017-03-10	2,701	2,770	2,296	2,340	564,600	780
2017-03-09	2,122	2,600	2,120	2,511	670,500	837
2017-03-08	2,070	2,149	2,060	2,117	34,100	705.67
2017-03-07	2,208	2,208	2,061	2,080	82,100	693.33
2017-03-06	2,179	2,285	2,108	2,108	181,600	702.67
2017-03-03	1,908	2,290	1,905	2,176	385,400	725.33
2017-03-02	1,908	1,932	1,897	1,902	19,400	634
2017-03-01	1,920	1,922	1,867	1,903	31,200	634.33
2017-02-28	2,062	2,075	1,901	1,901	95,800	633.67
2017-02-27	2,100	2,109	2,001	2,053	84,300	684.33
2017-02-24	2,083	2,280	2,016	2,159	400,500	719.67
2017-02-23	1,789	2,189	1,789	2,111	518,300	703.67
2017-02-22	1,720	1,850	1,720	1,789	70,600	596.33
2017-02-21	1,626	1,698	1,626	1,695	27,700	565
2017-02-20	1,623	1,650	1,613	1,625	9,100	541.67
2017-02-17	1,600	1,631	1,594	1,623	4,700	541
2017-02-16	1,600	1,628	1,585	1,600	10,300	533.33
2017-02-15	1,630	1,644	1,593	1,600	9,600	533.33
2017-02-14	1,660	1,665	1,620	1,620	15,000	540
2017-02-13	1,649	1,668	1,626	1,651	16,400	550.33
2017-02-10	1,560	1,689	1,534	1,603	27,300	534.33
2017-02-09	1,588	1,594	1,530	1,544	34,100	514.67
2017-02-08	1,649	1,720	1,630	1,649	34,100	549.67
2017-02-07	1,574	1,650	1,570	1,649	25,900	549.67
2017-02-06	1,575	1,584	1,561	1,572	7,100	524
2017-02-03	1,546	1,594	1,546	1,569	20,300	523
2017-02-02	1,560	1,599	1,538	1,567	19,400	522.33
2017-02-01	1,525	1,557	1,523	1,530	7,400	510
2017-01-31	1,520	1,557	1,511	1,525	10,400	508.33
2017-01-30	1,517	1,592	1,517	1,560	11,000	520
2017-01-27	1,510	1,524	1,500	1,510	11,200	503.33
2017-01-26	1,516	1,530	1,503	1,510	8,400	503.33
2017-01-25	1,483	1,498	1,479	1,496	6,300	498.67
2017-01-24	1,481	1,482	1,460	1,477	5,000	492.33
2017-01-23	1,485	1,498	1,455	1,479	6,800	493
2017-01-20	1,455	1,483	1,453	1,453	6,200	484.33
2017-01-19	1,436	1,479	1,436	1,470	9,500	490
2017-01-18	1,461	1,464	1,420	1,432	21,000	477.33
2017-01-17	1,580	1,630	1,481	1,491	48,100	497
2017-01-16	1,515	1,642	1,515	1,605	36,900	535
2017-01-13	1,510	1,534	1,505	1,515	2,800	505
2017-01-12	1,550	1,559	1,510	1,538	14,500	512.67
2017-01-11	1,510	1,547	1,468	1,547	22,800	515.67
2017-01-10	1,536	1,546	1,508	1,520	9,400	506.67
2017-01-06	1,546	1,557	1,543	1,556	10,800	518.67
2017-01-05	1,550	1,580	1,549	1,559	16,300	519.67
2017-01-04	1,599	1,619	1,541	1,571	19,500	523.67

分割・併合履歴： [2018-02-06]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3469 (株)デュアルタップ の時系列データ [2017年度]

3469 (株)デュアルタップの時系列データ [2017年度]