3469 (株)デュアルタップ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 479 | 480 | 479 | 479 | 800 | 479 |
| 2022-12-29 | 474 | 481 | 472 | 473 | 2,000 | 473 |
| 2022-12-28 | 482 | 482 | 481 | 482 | 1,100 | 482 |
| 2022-12-27 | 491 | 492 | 470 | 470 | 9,300 | 470 |
| 2022-12-26 | 506 | 506 | 495 | 496 | 1,900 | 496 |
| 2022-12-23 | 498 | 502 | 498 | 498 | 2,900 | 498 |
| 2022-12-22 | 490 | 519 | 490 | 498 | 3,800 | 498 |
| 2022-12-21 | 494 | 495 | 474 | 490 | 12,800 | 490 |
| 2022-12-20 | 555 | 555 | 504 | 504 | 6,500 | 504 |
| 2022-12-19 | - | - | - | 559 | - | 559 |
| 2022-12-16 | 557 | 559 | 557 | 559 | 1,300 | 559 |
| 2022-12-15 | 566 | 566 | 565 | 565 | 1,400 | 565 |
| 2022-12-14 | 566 | 566 | 560 | 566 | 2,000 | 566 |
| 2022-12-13 | 560 | 566 | 560 | 566 | 700 | 566 |
| 2022-12-12 | 567 | 567 | 564 | 564 | 500 | 564 |
| 2022-12-09 | 568 | 568 | 559 | 559 | 2,100 | 559 |
| 2022-12-08 | 560 | 562 | 557 | 560 | 1,000 | 560 |
| 2022-12-07 | 566 | 570 | 564 | 570 | 1,200 | 570 |
| 2022-12-06 | 566 | 567 | 558 | 567 | 700 | 567 |
| 2022-12-05 | 573 | 573 | 567 | 567 | 1,300 | 567 |
| 2022-12-02 | 576 | 576 | 569 | 569 | 2,000 | 569 |
| 2022-12-01 | 565 | 580 | 555 | 565 | 5,100 | 565 |
| 2022-11-30 | 560 | 563 | 560 | 563 | 300 | 563 |
| 2022-11-29 | 575 | 578 | 575 | 578 | 1,200 | 578 |
| 2022-11-28 | 563 | 578 | 563 | 578 | 2,700 | 578 |
| 2022-11-25 | - | - | - | 557 | - | 557 |
| 2022-11-24 | 567 | 567 | 557 | 557 | 500 | 557 |
| 2022-11-22 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2022-11-21 | 566 | 567 | 557 | 557 | 400 | 557 |
| 2022-11-18 | 567 | 567 | 558 | 558 | 300 | 558 |
| 2022-11-17 | 562 | 571 | 551 | 566 | 3,600 | 566 |
| 2022-11-16 | 563 | 581 | 563 | 569 | 6,500 | 569 |
| 2022-11-15 | 590 | 591 | 551 | 589 | 46,200 | 589 |
| 2022-11-14 | 549 | 550 | 543 | 550 | 2,000 | 550 |
| 2022-11-11 | 533 | 540 | 533 | 540 | 3,200 | 540 |
| 2022-11-10 | 535 | 540 | 531 | 536 | 1,900 | 536 |
| 2022-11-09 | 539 | 540 | 533 | 536 | 700 | 536 |
| 2022-11-08 | 540 | 540 | 533 | 533 | 300 | 533 |
| 2022-11-07 | 530 | 540 | 530 | 540 | 8,700 | 540 |
| 2022-11-04 | 536 | 536 | 530 | 530 | 200 | 530 |
| 2022-11-02 | 535 | 540 | 530 | 530 | 7,900 | 530 |
| 2022-11-01 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2022-10-31 | 541 | 541 | 534 | 540 | 900 | 540 |
| 2022-10-28 | - | - | - | 534 | - | 534 |
| 2022-10-27 | 537 | 540 | 527 | 534 | 3,700 | 534 |
| 2022-10-26 | 534 | 534 | 530 | 530 | 2,600 | 530 |
| 2022-10-25 | - | - | - | 534 | - | 534 |
| 2022-10-24 | 532 | 540 | 532 | 534 | 1,600 | 534 |
| 2022-10-21 | 540 | 540 | 532 | 532 | 1,200 | 532 |
| 2022-10-20 | 535 | 540 | 535 | 539 | 900 | 539 |
| 2022-10-19 | 543 | 543 | 534 | 540 | 800 | 540 |
| 2022-10-18 | - | - | - | 536 | - | 536 |
| 2022-10-17 | 540 | 540 | 532 | 536 | 2,400 | 536 |
| 2022-10-14 | 529 | 540 | 529 | 535 | 5,700 | 535 |
| 2022-10-13 | 528 | 543 | 528 | 535 | 3,100 | 535 |
| 2022-10-12 | 536 | 538 | 526 | 528 | 1,100 | 528 |
| 2022-10-11 | 540 | 540 | 524 | 524 | 2,600 | 524 |
| 2022-10-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2022-10-06 | - | - | - | 535 | - | 535 |
| 2022-10-05 | 531 | 535 | 531 | 535 | 600 | 535 |
| 2022-10-04 | 542 | 542 | 536 | 541 | 2,400 | 541 |
| 2022-10-03 | 518 | 531 | 518 | 531 | 5,000 | 531 |
| 2022-09-30 | 531 | 531 | 520 | 520 | 1,100 | 520 |
| 2022-09-29 | - | - | - | 531 | - | 531 |
| 2022-09-28 | 540 | 540 | 531 | 531 | 1,300 | 531 |
| 2022-09-27 | 541 | 541 | 536 | 536 | 3,900 | 536 |
| 2022-09-26 | 540 | 541 | 535 | 540 | 4,100 | 540 |
| 2022-09-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2022-09-21 | 540 | 540 | 531 | 531 | 1,300 | 531 |
| 2022-09-20 | 540 | 543 | 540 | 540 | 1,400 | 540 |
| 2022-09-16 | 541 | 541 | 536 | 540 | 2,100 | 540 |
| 2022-09-15 | 540 | 540 | 531 | 540 | 2,000 | 540 |
| 2022-09-14 | 541 | 541 | 526 | 540 | 3,700 | 540 |
| 2022-09-13 | 537 | 540 | 530 | 531 | 3,700 | 531 |
| 2022-09-12 | 517 | 530 | 516 | 527 | 3,300 | 527 |
| 2022-09-09 | 518 | 518 | 515 | 517 | 2,700 | 517 |
| 2022-09-08 | 520 | 525 | 512 | 518 | 5,300 | 518 |
| 2022-09-07 | 530 | 530 | 513 | 521 | 5,600 | 521 |
| 2022-09-06 | 530 | 542 | 530 | 530 | 1,400 | 530 |
| 2022-09-05 | 530 | 546 | 526 | 526 | 9,500 | 526 |
| 2022-09-02 | 530 | 534 | 529 | 534 | 4,500 | 534 |
| 2022-09-01 | 544 | 614 | 530 | 530 | 38,800 | 530 |
| 2022-08-31 | 541 | 541 | 540 | 540 | 600 | 540 |
| 2022-08-30 | 535 | 540 | 535 | 539 | 600 | 539 |
| 2022-08-29 | 536 | 541 | 535 | 535 | 1,300 | 535 |
| 2022-08-26 | 540 | 540 | 536 | 536 | 1,000 | 536 |
| 2022-08-25 | 532 | 538 | 531 | 538 | 700 | 538 |
| 2022-08-24 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2022-08-23 | 539 | 540 | 539 | 540 | 900 | 540 |
| 2022-08-22 | 537 | 537 | 537 | 537 | 200 | 537 |
| 2022-08-19 | 535 | 535 | 527 | 527 | 1,000 | 527 |
| 2022-08-18 | 532 | 535 | 532 | 535 | 400 | 535 |
| 2022-08-17 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2022-08-16 | 547 | 547 | 535 | 535 | 500 | 535 |
| 2022-08-15 | 535 | 550 | 515 | 547 | 5,800 | 547 |
| 2022-08-12 | 514 | 549 | 514 | 533 | 3,600 | 533 |
| 2022-08-10 | 513 | 532 | 512 | 524 | 2,300 | 524 |
| 2022-08-09 | 511 | 521 | 511 | 516 | 5,200 | 516 |
| 2022-08-08 | 528 | 530 | 522 | 530 | 1,300 | 530 |
| 2022-08-05 | 531 | 536 | 528 | 535 | 3,000 | 535 |
| 2022-08-04 | 530 | 530 | 526 | 530 | 900 | 530 |
| 2022-08-03 | 530 | 535 | 527 | 530 | 700 | 530 |
| 2022-08-02 | 540 | 540 | 530 | 530 | 1,300 | 530 |
| 2022-08-01 | 543 | 543 | 521 | 540 | 2,100 | 540 |
| 2022-07-29 | 550 | 550 | 543 | 543 | 300 | 543 |
| 2022-07-28 | 543 | 543 | 541 | 541 | 300 | 541 |
| 2022-07-27 | - | - | - | 551 | - | 551 |
| 2022-07-26 | 550 | 558 | 550 | 551 | 800 | 551 |
| 2022-07-25 | 540 | 544 | 540 | 540 | 1,200 | 540 |
| 2022-07-22 | 540 | 550 | 540 | 550 | 900 | 550 |
| 2022-07-21 | 565 | 565 | 550 | 550 | 800 | 550 |
| 2022-07-20 | 545 | 565 | 545 | 565 | 1,700 | 565 |
| 2022-07-19 | 540 | 548 | 540 | 548 | 400 | 548 |
| 2022-07-15 | 554 | 554 | 550 | 550 | 300 | 550 |
| 2022-07-14 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2022-07-13 | 550 | 550 | 550 | 550 | 600 | 550 |
| 2022-07-12 | 554 | 554 | 554 | 554 | 1,800 | 554 |
| 2022-07-11 | 555 | 555 | 554 | 554 | 2,300 | 554 |
| 2022-07-08 | 558 | 558 | 552 | 554 | 400 | 554 |
| 2022-07-07 | 553 | 563 | 552 | 552 | 800 | 552 |
| 2022-07-06 | 559 | 559 | 558 | 559 | 1,500 | 559 |
| 2022-07-05 | 550 | 558 | 544 | 558 | 2,500 | 558 |
| 2022-07-04 | - | - | - | 550 | - | 550 |
| 2022-07-01 | 509 | 550 | 507 | 550 | 15,100 | 550 |
| 2022-06-30 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2022-06-29 | 536 | 550 | 536 | 550 | 500 | 550 |
| 2022-06-28 | - | - | - | 558 | - | 558 |
| 2022-06-27 | 554 | 558 | 554 | 558 | 500 | 558 |
| 2022-06-24 | - | - | - | 544 | - | 544 |
| 2022-06-23 | 524 | 544 | 524 | 544 | 2,900 | 544 |
| 2022-06-22 | 537 | 539 | 537 | 539 | 700 | 539 |
| 2022-06-21 | 556 | 556 | 540 | 545 | 1,100 | 545 |
| 2022-06-20 | 549 | 549 | 536 | 536 | 800 | 536 |
| 2022-06-17 | 555 | 555 | 549 | 549 | 2,100 | 549 |
| 2022-06-16 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2022-06-15 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2022-06-14 | - | - | - | 565 | - | 565 |
| 2022-06-13 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2022-06-10 | 572 | 573 | 572 | 573 | 1,700 | 573 |
| 2022-06-09 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2022-06-08 | 570 | 570 | 560 | 568 | 1,100 | 568 |
| 2022-06-07 | 574 | 576 | 572 | 576 | 3,200 | 576 |
| 2022-06-06 | 580 | 580 | 562 | 564 | 5,400 | 564 |
| 2022-06-03 | 554 | 554 | 554 | 554 | 200 | 554 |
| 2022-06-02 | - | - | - | 564 | - | 564 |
| 2022-06-01 | 565 | 565 | 564 | 564 | 200 | 564 |
| 2022-05-31 | 559 | 565 | 559 | 565 | 500 | 565 |
| 2022-05-30 | 550 | 554 | 550 | 554 | 800 | 554 |
| 2022-05-27 | - | - | - | 550 | - | 550 |
| 2022-05-26 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2022-05-25 | 549 | 549 | 547 | 549 | 2,600 | 549 |
| 2022-05-24 | 568 | 568 | 568 | 568 | 300 | 568 |
| 2022-05-23 | 571 | 571 | 560 | 560 | 500 | 560 |
| 2022-05-20 | 568 | 568 | 568 | 568 | 300 | 568 |
| 2022-05-19 | 552 | 552 | 552 | 552 | 500 | 552 |
| 2022-05-18 | 552 | 552 | 552 | 552 | 300 | 552 |
| 2022-05-17 | 560 | 583 | 560 | 560 | 4,200 | 560 |
| 2022-05-16 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2022-05-13 | 586 | 586 | 570 | 570 | 700 | 570 |
| 2022-05-12 | 570 | 570 | 560 | 560 | 900 | 560 |
| 2022-05-11 | - | - | - | 566 | - | 566 |
| 2022-05-10 | 580 | 580 | 565 | 566 | 2,100 | 566 |
| 2022-05-09 | 598 | 598 | 578 | 580 | 1,200 | 580 |
| 2022-05-06 | - | - | - | 578 | - | 578 |
| 2022-05-02 | 576 | 580 | 571 | 578 | 2,700 | 578 |
| 2022-04-28 | 578 | 583 | 578 | 580 | 1,600 | 580 |
| 2022-04-27 | 580 | 596 | 573 | 596 | 6,500 | 596 |
| 2022-04-26 | 607 | 607 | 600 | 600 | 300 | 600 |
| 2022-04-25 | - | - | - | 610 | - | 610 |
| 2022-04-22 | 615 | 615 | 602 | 610 | 600 | 610 |
| 2022-04-21 | - | - | - | 608 | - | 608 |
| 2022-04-20 | 596 | 609 | 583 | 608 | 8,500 | 608 |
| 2022-04-19 | 605 | 611 | 593 | 606 | 5,100 | 606 |
| 2022-04-18 | 648 | 655 | 586 | 615 | 16,300 | 615 |
| 2022-04-15 | 627 | 640 | 618 | 639 | 14,700 | 639 |
| 2022-04-14 | 639 | 639 | 616 | 618 | 2,300 | 618 |
| 2022-04-13 | 618 | 618 | 602 | 610 | 1,100 | 610 |
| 2022-04-12 | 604 | 612 | 603 | 611 | 800 | 611 |
| 2022-04-11 | 600 | 607 | 600 | 600 | 2,200 | 600 |
| 2022-04-08 | 593 | 608 | 593 | 606 | 1,200 | 606 |
| 2022-04-07 | 605 | 609 | 596 | 607 | 1,200 | 607 |
| 2022-04-06 | 584 | 610 | 583 | 590 | 1,200 | 590 |
| 2022-04-05 | 578 | 578 | 578 | 578 | 4,100 | 578 |
| 2022-04-04 | 594 | 596 | 585 | 585 | 2,600 | 585 |
| 2022-04-01 | 587 | 588 | 587 | 587 | 900 | 587 |
| 2022-03-31 | - | - | - | 585 | - | 585 |
| 2022-03-30 | 591 | 598 | 585 | 585 | 600 | 585 |
| 2022-03-29 | 597 | 602 | 592 | 597 | 3,300 | 597 |
| 2022-03-28 | 616 | 626 | 597 | 597 | 1,900 | 597 |
| 2022-03-25 | 559 | 649 | 559 | 610 | 17,900 | 610 |
| 2022-03-24 | 560 | 560 | 554 | 557 | 600 | 557 |
| 2022-03-23 | 525 | 565 | 525 | 558 | 6,900 | 558 |
| 2022-03-22 | 510 | 524 | 510 | 524 | 2,500 | 524 |
| 2022-03-18 | 524 | 524 | 506 | 506 | 1,300 | 506 |
| 2022-03-17 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2022-03-16 | 545 | 547 | 521 | 523 | 3,900 | 523 |
| 2022-03-15 | 513 | 535 | 513 | 535 | 2,100 | 535 |
| 2022-03-14 | 508 | 513 | 508 | 513 | 300 | 513 |
| 2022-03-11 | 508 | 508 | 507 | 508 | 6,300 | 508 |
| 2022-03-10 | 510 | 519 | 510 | 513 | 1,600 | 513 |
| 2022-03-09 | 507 | 507 | 506 | 507 | 4,300 | 507 |
| 2022-03-08 | 508 | 508 | 507 | 507 | 1,000 | 507 |
| 2022-03-07 | 507 | 508 | 506 | 506 | 1,500 | 506 |
| 2022-03-04 | 504 | 504 | 504 | 504 | 100 | 504 |
| 2022-03-03 | 514 | 514 | 511 | 511 | 300 | 511 |
| 2022-03-02 | 505 | 505 | 504 | 504 | 400 | 504 |
| 2022-03-01 | 516 | 516 | 503 | 506 | 3,400 | 506 |
| 2022-02-28 | 502 | 511 | 502 | 511 | 1,000 | 511 |
| 2022-02-25 | 503 | 515 | 503 | 510 | 2,300 | 510 |
| 2022-02-24 | 517 | 534 | 511 | 511 | 1,800 | 511 |
| 2022-02-22 | 528 | 532 | 518 | 518 | 500 | 518 |
| 2022-02-21 | 518 | 530 | 518 | 530 | 1,400 | 530 |
| 2022-02-18 | 534 | 535 | 525 | 529 | 1,200 | 529 |
| 2022-02-17 | 544 | 544 | 544 | 544 | 200 | 544 |
| 2022-02-16 | 533 | 557 | 532 | 557 | 5,700 | 557 |
| 2022-02-15 | 520 | 560 | 520 | 560 | 16,700 | 560 |
| 2022-02-14 | 535 | 535 | 518 | 530 | 1,600 | 530 |
| 2022-02-10 | 522 | 550 | 522 | 540 | 4,400 | 540 |
| 2022-02-09 | 517 | 520 | 517 | 519 | 600 | 519 |
| 2022-02-08 | 514 | 517 | 514 | 517 | 500 | 517 |
| 2022-02-07 | 515 | 515 | 507 | 514 | 1,300 | 514 |
| 2022-02-04 | 514 | 514 | 508 | 513 | 1,800 | 513 |
| 2022-02-03 | 519 | 519 | 510 | 514 | 2,400 | 514 |
| 2022-02-02 | 521 | 527 | 512 | 521 | 1,200 | 521 |
| 2022-02-01 | 531 | 531 | 521 | 521 | 200 | 521 |
| 2022-01-31 | 535 | 535 | 508 | 524 | 2,700 | 524 |
| 2022-01-28 | 526 | 534 | 526 | 534 | 700 | 534 |
| 2022-01-27 | 526 | 531 | 525 | 526 | 8,600 | 526 |
| 2022-01-26 | 529 | 531 | 527 | 527 | 1,200 | 527 |
| 2022-01-25 | 531 | 538 | 530 | 533 | 2,400 | 533 |
| 2022-01-24 | 526 | 531 | 518 | 531 | 900 | 531 |
| 2022-01-21 | 532 | 532 | 525 | 530 | 1,500 | 530 |
| 2022-01-20 | 540 | 553 | 535 | 537 | 2,700 | 537 |
| 2022-01-19 | 511 | 557 | 511 | 526 | 9,200 | 526 |
| 2022-01-18 | 516 | 525 | 515 | 521 | 2,100 | 521 |
| 2022-01-17 | 534 | 534 | 516 | 516 | 2,600 | 516 |
| 2022-01-14 | 523 | 533 | 520 | 533 | 3,400 | 533 |
| 2022-01-13 | 528 | 530 | 528 | 530 | 700 | 530 |
| 2022-01-12 | 534 | 534 | 522 | 528 | 2,000 | 528 |
| 2022-01-11 | 537 | 537 | 519 | 524 | 2,500 | 524 |
| 2022-01-07 | 531 | 535 | 530 | 530 | 700 | 530 |
| 2022-01-06 | 524 | 533 | 524 | 530 | 600 | 530 |
| 2022-01-05 | 543 | 544 | 532 | 532 | 800 | 532 |
| 2022-01-04 | 529 | 538 | 529 | 534 | 1,200 | 534 |
分割・併合履歴 ： [2018-02-06]1株→3株
