3925 (株)ダブルスタンダードの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,999	3,085	2,999	3,050	12,000	762.50
2016-12-29	3,100	3,100	2,999	3,020	16,700	755
2016-12-28	3,145	3,145	3,090	3,090	17,500	772.50
2016-12-27	3,145	3,170	3,045	3,100	42,100	775
2016-12-26	2,953	3,125	2,934	3,090	54,900	772.50
2016-12-22	2,968	2,968	2,902	2,903	28,500	725.75
2016-12-21	2,981	3,010	2,900	2,920	29,600	730
2016-12-20	2,906	2,949	2,875	2,949	16,600	737.25
2016-12-19	2,926	2,958	2,910	2,911	11,700	727.75
2016-12-16	2,974	2,996	2,924	2,924	14,700	731
2016-12-15	2,930	2,970	2,911	2,970	18,500	742.50
2016-12-14	3,015	3,020	2,927	2,950	20,000	737.50
2016-12-13	3,090	3,095	3,005	3,010	35,900	752.50
2016-12-12	2,935	3,050	2,935	3,020	32,100	755
2016-12-09	2,847	2,980	2,847	2,934	16,000	733.50
2016-12-08	2,913	2,913	2,839	2,844	15,100	711
2016-12-07	2,874	2,919	2,870	2,889	8,400	722.25
2016-12-06	2,950	2,950	2,850	2,868	14,300	717
2016-12-05	2,850	2,941	2,836	2,926	14,100	731.50
2016-12-02	2,969	2,969	2,865	2,893	32,200	723.25
2016-12-01	3,055	3,055	2,951	2,986	27,700	746.50
2016-11-30	3,150	3,160	2,990	3,055	29,900	763.75
2016-11-29	3,080	3,180	3,060	3,140	32,200	785
2016-11-28	2,979	3,055	2,910	3,040	32,100	760
2016-11-25	3,035	3,035	2,909	2,940	43,000	735
2016-11-24	3,070	3,070	2,965	2,989	46,400	747.25
2016-11-22	3,075	3,075	2,981	3,040	44,600	760
2016-11-21	3,250	3,250	3,080	3,090	32,900	772.50
2016-11-18	3,275	3,300	3,140	3,210	25,600	802.50
2016-11-17	3,215	3,350	3,215	3,260	34,600	815
2016-11-16	3,215	3,300	3,190	3,205	41,500	801.25
2016-11-15	3,395	3,395	3,075	3,165	116,400	791.25
2016-11-14	3,520	3,650	3,450	3,590	41,800	897.50
2016-11-11	3,455	3,585	3,310	3,525	53,300	881.25
2016-11-10	3,320	3,520	3,275	3,510	66,900	877.50
2016-11-09	3,300	3,345	2,955	3,250	51,500	812.50
2016-11-08	3,310	3,310	3,220	3,240	9,000	810
2016-11-07	3,350	3,420	3,245	3,270	21,300	817.50
2016-11-04	3,150	3,335	3,100	3,335	29,200	833.75
2016-11-02	3,340	3,350	3,155	3,240	42,800	810
2016-11-01	3,540	3,545	3,370	3,420	27,300	855
2016-10-31	3,360	3,525	3,300	3,495	32,100	873.75
2016-10-28	3,420	3,605	3,345	3,425	106,600	856.25
2016-10-27	3,160	3,420	3,120	3,415	56,200	853.75
2016-10-26	3,240	3,430	3,080	3,110	97,300	777.50
2016-10-25	3,120	3,195	2,976	3,195	44,200	798.75
2016-10-24	3,020	3,130	2,980	3,090	18,000	772.50
2016-10-21	3,050	3,050	2,957	2,979	20,900	744.75
2016-10-20	3,100	3,230	3,030	3,045	55,900	761.25
2016-10-19	2,980	3,085	2,970	3,080	24,600	770
2016-10-18	2,891	2,995	2,871	2,987	17,300	746.75
2016-10-17	2,906	2,946	2,846	2,892	10,000	723
2016-10-14	2,921	2,921	2,801	2,906	14,100	726.50
2016-10-13	2,950	2,979	2,920	2,932	8,200	733
2016-10-12	2,975	2,980	2,911	2,938	10,200	734.50
2016-10-11	3,000	3,050	2,990	2,996	11,800	749
2016-10-07	2,970	2,982	2,910	2,960	14,600	740
2016-10-06	3,020	3,070	2,970	2,970	35,100	742.50
2016-10-05	2,960	3,030	2,940	2,969	16,800	742.25
2016-10-04	2,920	2,959	2,895	2,944	8,200	736
2016-10-03	2,862	2,920	2,822	2,920	13,500	730
2016-09-30	2,900	2,900	2,842	2,842	15,200	710.50
2016-09-29	2,988	3,005	2,921	2,940	13,400	735
2016-09-28	2,970	2,984	2,902	2,980	12,300	745
2016-09-27	2,922	2,990	2,880	2,980	15,000	745
2016-09-26	2,950	2,960	2,872	2,923	14,200	730.75
2016-09-23	2,760	2,919	2,760	2,915	19,800	728.75
2016-09-21	2,715	2,774	2,690	2,757	14,100	689.25
2016-09-20	2,860	2,866	2,750	2,764	23,300	691
2016-09-16	2,920	2,939	2,866	2,877	13,700	719.25
2016-09-15	2,880	2,948	2,841	2,948	11,500	737
2016-09-14	3,000	3,045	2,882	2,905	28,000	726.25
2016-09-13	2,998	3,060	2,930	3,060	19,200	765
2016-09-12	2,983	3,035	2,880	2,915	46,200	728.75
2016-09-09	3,150	3,190	3,055	3,105	39,000	776.25
2016-09-08	2,981	3,150	2,913	3,150	38,500	787.50
2016-09-07	2,855	3,040	2,855	3,020	61,800	755
2016-09-06	2,900	2,909	2,811	2,855	16,900	713.75
2016-09-05	2,798	2,917	2,762	2,900	35,700	725
2016-09-02	2,743	2,799	2,713	2,717	10,500	679.25
2016-09-01	2,710	2,800	2,699	2,743	16,800	685.75
2016-08-31	2,695	2,712	2,653	2,667	11,900	666.75
2016-08-30	2,662	2,824	2,662	2,765	12,600	691.25
2016-08-29	2,710	2,733	2,651	2,686	7,700	671.50
2016-08-26	2,830	2,835	2,680	2,699	15,400	674.75
2016-08-25	2,920	2,920	2,825	2,854	19,400	713.50
2016-08-24	2,749	2,940	2,710	2,940	40,500	735
2016-08-23	2,698	2,750	2,650	2,699	12,300	674.75
2016-08-22	2,792	2,828	2,666	2,725	14,000	681.25
2016-08-19	2,682	2,778	2,682	2,761	16,300	690.25
2016-08-18	2,843	2,843	2,554	2,732	46,200	683
2016-08-17	2,940	2,940	2,830	2,843	42,000	710.75
2016-08-16	2,879	2,985	2,770	2,920	125,000	730
2016-08-15	2,879	2,879	2,879	2,879	39,200	719.75
2016-08-12	2,265	2,380	2,265	2,379	12,500	594.75
2016-08-10	2,223	2,323	2,220	2,264	10,700	566
2016-08-09	2,230	2,249	2,207	2,239	4,200	559.75
2016-08-08	2,298	2,299	2,201	2,201	11,000	550.25
2016-08-05	2,215	2,280	2,215	2,246	11,300	561.50
2016-08-04	2,236	2,260	2,215	2,225	11,100	556.25
2016-08-03	2,290	2,290	2,222	2,230	11,700	557.50
2016-08-02	2,321	2,358	2,270	2,321	8,600	580.25
2016-08-01	2,285	2,389	2,260	2,330	9,400	582.50
2016-07-29	2,220	2,285	2,200	2,281	11,500	570.25
2016-07-28	2,246	2,260	2,204	2,205	8,400	551.25
2016-07-27	2,322	2,322	2,243	2,243	19,300	560.75
2016-07-26	2,316	2,341	2,312	2,312	10,300	578
2016-07-25	2,354	2,399	2,354	2,354	3,700	588.50
2016-07-22	2,368	2,400	2,351	2,375	10,600	593.75
2016-07-21	2,420	2,458	2,401	2,418	12,300	604.50
2016-07-20	2,412	2,457	2,400	2,420	11,500	605
2016-07-19	2,460	2,474	2,381	2,417	27,600	604.25
2016-07-15	2,750	2,750	2,480	2,510	56,800	627.50
2016-07-14	2,507	2,749	2,507	2,692	46,600	673
2016-07-13	2,640	2,650	2,490	2,507	18,600	626.75
2016-07-12	2,630	2,665	2,530	2,580	27,400	645
2016-07-11	2,425	2,580	2,378	2,547	23,400	636.75
2016-07-08	2,312	2,375	2,293	2,315	12,100	578.75
2016-07-07	2,499	2,499	2,300	2,316	28,400	579
2016-07-06	2,460	2,487	2,409	2,458	21,300	614.50
2016-07-05	2,581	2,610	2,536	2,540	17,700	635
2016-07-04	2,602	2,645	2,570	2,614	27,400	653.50
2016-07-01	2,545	2,604	2,512	2,600	22,800	650
2016-06-30	2,500	2,580	2,498	2,507	32,600	626.75
2016-06-29	2,530	2,575	2,401	2,450	32,800	612.50
2016-06-28	2,330	2,456	2,225	2,430	24,300	607.50
2016-06-27	2,300	2,398	2,285	2,385	26,400	596.25
2016-06-24	2,590	2,638	2,101	2,279	65,700	569.75
2016-06-23	2,491	2,539	2,401	2,539	22,600	634.75
2016-06-22	2,600	2,600	2,500	2,504	27,000	626
2016-06-21	2,496	2,680	2,496	2,610	44,500	652.50
2016-06-20	2,500	2,540	2,446	2,497	41,400	624.25
2016-06-17	2,500	2,537	2,301	2,356	37,500	589
2016-06-16	2,690	2,700	2,350	2,446	45,100	611.50
2016-06-15	2,560	2,710	2,513	2,650	92,500	662.50
2016-06-14	3,000	3,070	2,672	2,710	69,300	677.50
2016-06-13	3,135	3,135	3,010	3,010	32,900	752.50
2016-06-10	3,215	3,265	3,145	3,170	18,400	792.50
2016-06-09	3,240	3,380	3,150	3,210	35,500	802.50
2016-06-08	3,265	3,270	3,105	3,235	21,600	808.75
2016-06-07	3,300	3,330	3,250	3,265	11,100	816.25
2016-06-06	3,210	3,290	3,210	3,260	11,200	815
2016-06-03	3,250	3,370	3,230	3,340	21,200	835
2016-06-02	3,345	3,370	3,255	3,265	26,400	816.25
2016-06-01	3,415	3,455	3,355	3,370	13,700	842.50
2016-05-31	3,500	3,540	3,415	3,490	13,800	872.50
2016-05-30	3,330	3,475	3,330	3,475	16,200	868.75
2016-05-27	3,450	3,475	3,340	3,365	20,400	841.25
2016-05-26	3,660	3,660	3,400	3,465	32,100	866.25
2016-05-25	3,400	3,660	3,400	3,620	58,500	905
2016-05-24	3,455	3,485	3,255	3,350	43,300	837.50
2016-05-23	3,560	3,580	3,400	3,490	30,100	872.50
2016-05-20	3,580	3,590	3,400	3,525	53,300	881.25
2016-05-19	3,720	3,770	3,610	3,625	25,600	906.25
2016-05-18	3,900	3,985	3,565	3,685	85,800	921.25
2016-05-17	3,800	3,945	3,700	3,840	64,800	960
2016-05-16	3,720	4,100	3,580	3,600	173,100	900
2016-05-13	4,045	4,060	3,615	3,785	162,200	946.25
2016-05-12	3,865	4,205	3,780	4,115	148,700	1,028.75
2016-05-11	4,050	4,180	3,810	3,915	152,000	978.75
2016-05-10	3,620	4,240	3,605	4,095	328,800	1,023.75
2016-05-09	3,505	3,570	3,430	3,550	28,100	887.50
2016-05-06	3,570	3,600	3,305	3,435	56,700	858.75
2016-05-02	3,545	3,700	3,460	3,555	53,300	888.75
2016-04-28	3,830	3,845	3,615	3,755	70,600	938.75
2016-04-27	3,700	3,865	3,655	3,830	104,000	957.50
2016-04-26	3,950	3,975	3,510	3,610	109,600	902.50
2016-04-25	3,695	3,990	3,560	3,985	120,400	996.25
2016-04-22	3,600	3,655	3,425	3,600	71,800	900
2016-04-21	3,435	3,710	3,340	3,710	167,600	927.50
2016-04-20	3,235	3,370	3,190	3,295	33,500	823.75
2016-04-19	3,205	3,270	3,110	3,210	22,100	802.50
2016-04-18	3,115	3,285	3,050	3,150	22,800	787.50
2016-04-15	3,225	3,235	3,130	3,235	23,300	808.75
2016-04-14	3,325	3,375	3,220	3,265	31,300	816.25
2016-04-13	3,265	3,340	3,165	3,270	41,900	817.50
2016-04-12	3,420	3,445	3,170	3,205	48,200	801.25
2016-04-11	3,250	3,610	3,110	3,420	74,100	855
2016-04-08	2,960	3,230	2,956	3,210	31,400	802.50
2016-04-07	3,010	3,255	2,981	3,070	39,800	767.50
2016-04-06	3,030	3,140	2,920	3,010	51,500	752.50
2016-04-05	3,500	3,505	3,050	3,140	96,200	785
2016-04-04	3,610	3,610	3,355	3,530	62,400	882.50
2016-04-01	4,055	4,075	3,505	3,740	128,700	935
2016-03-31	3,890	4,045	3,720	4,035	111,500	1,008.75
2016-03-30	4,100	4,260	3,695	3,835	271,000	958.75
2016-03-29	4,050	4,170	3,855	3,975	245,800	993.75
2016-03-28	3,620	3,980	3,580	3,980	221,600	995
2016-03-25	3,455	3,590	3,370	3,550	48,900	887.50
2016-03-24	3,630	3,725	3,445	3,465	89,200	866.25
2016-03-23	3,520	3,590	3,330	3,560	71,500	890
2016-03-22	3,220	3,485	3,130	3,485	62,000	871.25
2016-03-18	3,270	3,270	2,998	3,090	43,600	772.50
2016-03-17	3,345	3,565	3,230	3,275	84,800	818.75
2016-03-16	3,215	3,290	3,125	3,270	38,500	817.50
2016-03-15	3,530	3,530	3,225	3,265	54,900	816.25
2016-03-14	3,300	3,590	3,300	3,470	98,200	867.50
2016-03-11	3,570	3,845	3,280	3,285	155,200	821.25
2016-03-10	3,900	3,945	3,515	3,600	182,700	900
2016-03-09	3,250	3,800	3,215	3,770	302,300	942.50
2016-03-08	3,135	3,590	2,980	3,385	292,900	846.25
2016-03-07	2,950	3,135	2,810	3,075	59,200	768.75
2016-03-04	2,880	3,070	2,770	2,860	136,200	715
2016-03-03	2,530	2,980	2,520	2,980	113,400	745
2016-03-02	2,424	2,531	2,424	2,480	19,700	620
2016-03-01	2,320	2,392	2,301	2,380	13,100	595
2016-02-29	2,200	2,430	2,160	2,345	29,700	586.25
2016-02-26	2,312	2,345	2,225	2,226	14,300	556.50
2016-02-25	2,290	2,378	2,280	2,302	14,500	575.50
2016-02-24	2,288	2,365	2,272	2,281	22,400	570.25
2016-02-23	2,634	2,723	2,362	2,378	69,300	594.50
2016-02-22	2,362	2,640	2,348	2,584	56,500	646
2016-02-19	2,190	2,445	2,190	2,430	34,100	607.50
2016-02-18	2,170	2,285	2,124	2,280	37,500	570
2016-02-17	2,040	2,158	2,027	2,096	21,600	524
2016-02-16	2,009	2,225	2,004	2,028	34,900	507
2016-02-15	2,050	2,100	1,970	2,059	24,300	514.75
2016-02-12	1,989	2,000	1,877	1,919	31,900	479.75
2016-02-10	2,143	2,143	2,000	2,030	28,000	507.50
2016-02-09	2,222	2,248	2,033	2,057	33,700	514.25
2016-02-08	2,289	2,380	2,256	2,345	28,400	586.25
2016-02-05	2,519	2,560	2,340	2,389	31,200	597.25
2016-02-04	2,585	2,769	2,573	2,618	22,900	654.50
2016-02-03	2,700	2,720	2,590	2,603	22,800	650.75
2016-02-02	2,971	2,971	2,779	2,800	31,900	700
2016-02-01	3,035	3,170	2,976	2,981	38,600	745.25
2016-01-29	3,160	3,200	2,860	3,015	123,800	753.75
2016-01-28	2,772	3,225	2,725	3,225	158,400	806.25
2016-01-27	2,668	2,860	2,668	2,722	61,400	680.50
2016-01-26	2,580	2,865	2,520	2,614	70,800	653.50
2016-01-25	2,595	2,745	2,425	2,653	65,100	663.25
2016-01-22	2,470	2,550	2,355	2,545	34,600	636.25
2016-01-21	2,505	2,603	2,244	2,275	57,100	568.75
2016-01-20	2,760	2,785	2,450	2,475	42,000	618.75
2016-01-19	2,670	2,800	2,650	2,749	24,100	687.25
2016-01-18	2,615	2,793	2,505	2,720	61,200	680
2016-01-15	2,968	3,135	2,765	2,765	45,700	691.25
2016-01-14	2,850	3,000	2,761	2,940	51,100	735
2016-01-13	2,973	3,100	2,850	3,070	63,600	767.50
2016-01-12	3,375	3,420	2,850	2,923	104,500	730.75
2016-01-08	3,190	3,310	3,130	3,310	62,700	827.50
2016-01-07	3,380	3,530	3,185	3,255	83,100	813.75
2016-01-06	3,650	3,780	3,390	3,400	135,400	850
2016-01-05	4,000	4,090	3,640	3,680	212,400	920
2016-01-04	4,460	4,480	3,915	4,130	400,700	1,032.50

分割・併合履歴： [2021-09-29]1株→2株 [2018-03-28]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12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

3925 (株)ダブルスタンダード の時系列データ [2016年度]

3925 (株)ダブルスタンダードの時系列データ [2016年度]