6619 ダブル・スコープ(株) 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 |
|---|---|---|---|---|---|---|
| 2022-11-25 | 1,840 | 1,865 | 1,783 | 1,841 | 4,943,500 | 1,841 |
| 2022-11-24 | 1,770 | 1,840 | 1,751 | 1,813 | 4,928,300 | 1,813 |
| 2022-11-22 | 1,798 | 1,829 | 1,742 | 1,745 | 4,582,600 | 1,745 |
| 2022-11-21 | 1,817 | 1,819 | 1,775 | 1,800 | 2,507,000 | 1,800 |
| 2022-11-18 | 1,812 | 1,864 | 1,789 | 1,789 | 4,473,500 | 1,789 |
| 2022-11-17 | 1,837 | 1,852 | 1,806 | 1,807 | 3,642,100 | 1,807 |
| 2022-11-16 | 1,890 | 1,924 | 1,852 | 1,852 | 5,606,600 | 1,852 |
| 2022-11-15 | 1,970 | 2,043 | 1,877 | 1,904 | 12,585,700 | 1,904 |
| 2022-11-14 | 1,843 | 1,990 | 1,822 | 1,958 | 15,771,300 | 1,958 |
| 2022-11-11 | 1,809 | 1,857 | 1,767 | 1,835 | 6,881,700 | 1,835 |
| 2022-11-10 | 1,790 | 1,818 | 1,740 | 1,769 | 4,599,000 | 1,769 |
| 2022-11-09 | 1,797 | 1,804 | 1,723 | 1,790 | 5,176,400 | 1,790 |
| 2022-11-08 | 1,842 | 1,846 | 1,782 | 1,795 | 4,779,600 | 1,795 |
| 2022-11-07 | 1,806 | 1,895 | 1,788 | 1,823 | 7,345,500 | 1,823 |
| 2022-11-04 | 1,755 | 1,846 | 1,751 | 1,791 | 6,363,900 | 1,791 |
| 2022-11-02 | 1,855 | 1,886 | 1,760 | 1,794 | 9,343,900 | 1,794 |
| 2022-11-01 | 2,000 | 2,005 | 1,894 | 1,895 | 11,199,800 | 1,895 |
| 2022-10-31 | 1,924 | 1,974 | 1,908 | 1,922 | 7,737,800 | 1,922 |
| 2022-10-28 | 1,878 | 1,929 | 1,863 | 1,904 | 8,620,800 | 1,904 |
| 2022-10-27 | 1,800 | 1,924 | 1,742 | 1,918 | 14,966,700 | 1,918 |
| 2022-10-26 | 1,914 | 1,914 | 1,840 | 1,848 | 7,211,600 | 1,848 |
| 2022-10-25 | 1,886 | 1,914 | 1,831 | 1,860 | 10,154,700 | 1,860 |
| 2022-10-24 | 1,889 | 1,965 | 1,826 | 1,865 | 23,375,400 | 1,865 |
| 2022-10-21 | 1,630 | 1,847 | 1,629 | 1,809 | 33,992,700 | 1,809 |
| 2022-10-20 | 1,568 | 1,633 | 1,545 | 1,611 | 17,300,600 | 1,611 |
| 2022-10-19 | 1,579 | 1,589 | 1,540 | 1,552 | 7,221,400 | 1,552 |
| 2022-10-18 | 1,510 | 1,590 | 1,501 | 1,567 | 8,698,600 | 1,567 |
| 2022-10-17 | 1,467 | 1,498 | 1,436 | 1,494 | 4,641,000 | 1,494 |
| 2022-10-14 | 1,505 | 1,523 | 1,460 | 1,469 | 7,585,700 | 1,469 |
| 2022-10-13 | 1,517 | 1,547 | 1,411 | 1,434 | 8,164,800 | 1,434 |
| 2022-10-12 | 1,512 | 1,537 | 1,484 | 1,507 | 7,026,200 | 1,507 |
| 2022-10-11 | 1,542 | 1,618 | 1,472 | 1,497 | 17,855,500 | 1,497 |
| 2022-10-07 | 1,433 | 1,582 | 1,408 | 1,558 | 20,537,100 | 1,558 |
| 2022-10-06 | 1,365 | 1,475 | 1,362 | 1,459 | 13,070,100 | 1,459 |
| 2022-10-05 | 1,421 | 1,436 | 1,341 | 1,354 | 8,312,300 | 1,354 |
| 2022-10-04 | 1,430 | 1,448 | 1,393 | 1,402 | 9,962,600 | 1,402 |
| 2022-10-03 | 1,296 | 1,420 | 1,285 | 1,388 | 15,671,000 | 1,388 |
| 2022-09-30 | 1,300 | 1,369 | 1,171 | 1,322 | 24,993,900 | 1,322 |
| 2022-09-29 | 1,322 | 1,368 | 1,281 | 1,297 | 10,361,100 | 1,297 |
| 2022-09-28 | 1,417 | 1,427 | 1,250 | 1,300 | 12,996,600 | 1,300 |
| 2022-09-27 | 1,409 | 1,413 | 1,333 | 1,387 | 20,186,700 | 1,387 |
| 2022-09-26 | 1,500 | 1,519 | 1,306 | 1,319 | 30,510,900 | 1,319 |
| 2022-09-22 | 1,469 | 1,749 | 1,409 | 1,550 | 110,821,900 | 1,550 |
| 2022-09-21 | 1,579 | 1,579 | 1,579 | 1,579 | 640,300 | 1,579 |
| 2022-09-20 | 1,979 | 1,979 | 1,979 | 1,979 | 876,900 | 1,979 |
| 2022-09-16 | 2,729 | 2,840 | 2,479 | 2,479 | 55,082,700 | 2,479 |
| 2022-09-15 | 3,120 | 3,175 | 2,955 | 2,979 | 16,999,100 | 2,979 |
| 2022-09-14 | 2,916 | 3,050 | 2,893 | 2,912 | 18,271,700 | 2,912 |
| 2022-09-13 | 2,903 | 2,975 | 2,865 | 2,950 | 15,534,900 | 2,950 |
| 2022-09-12 | 2,946 | 2,985 | 2,881 | 2,919 | 18,096,000 | 2,919 |
| 2022-09-09 | 2,691 | 2,902 | 2,658 | 2,858 | 24,589,500 | 2,858 |
| 2022-09-08 | 2,659 | 2,754 | 2,627 | 2,656 | 24,419,200 | 2,656 |
| 2022-09-07 | 2,699 | 2,715 | 2,524 | 2,626 | 24,572,400 | 2,626 |
| 2022-09-06 | 2,501 | 2,660 | 2,490 | 2,650 | 27,710,200 | 2,650 |
| 2022-09-05 | 2,490 | 2,525 | 2,432 | 2,500 | 18,533,300 | 2,500 |
| 2022-09-02 | 2,358 | 2,497 | 2,284 | 2,479 | 26,107,100 | 2,479 |
| 2022-09-01 | 2,358 | 2,385 | 2,306 | 2,352 | 7,907,500 | 2,352 |
| 2022-08-31 | 2,233 | 2,359 | 2,233 | 2,350 | 7,918,000 | 2,350 |
| 2022-08-30 | 2,294 | 2,313 | 2,226 | 2,254 | 4,960,300 | 2,254 |
| 2022-08-29 | 2,271 | 2,322 | 2,263 | 2,266 | 5,822,000 | 2,266 |
| 2022-08-26 | 2,425 | 2,447 | 2,345 | 2,355 | 6,843,100 | 2,355 |
| 2022-08-25 | 2,340 | 2,430 | 2,309 | 2,401 | 11,490,900 | 2,401 |
| 2022-08-24 | 2,355 | 2,372 | 2,271 | 2,325 | 7,917,400 | 2,325 |
| 2022-08-23 | 2,239 | 2,335 | 2,223 | 2,311 | 12,702,200 | 2,311 |
| 2022-08-22 | 2,220 | 2,290 | 2,203 | 2,210 | 7,872,700 | 2,210 |
| 2022-08-19 | 2,331 | 2,410 | 2,230 | 2,249 | 18,218,700 | 2,249 |
| 2022-08-18 | 2,306 | 2,354 | 2,178 | 2,274 | 18,038,300 | 2,274 |
| 2022-08-17 | 2,422 | 2,536 | 2,291 | 2,304 | 28,755,000 | 2,304 |
| 2022-08-16 | 2,202 | 2,473 | 2,195 | 2,450 | 26,208,700 | 2,450 |
| 2022-08-15 | 2,005 | 2,248 | 2,004 | 2,240 | 22,678,300 | 2,240 |
| 2022-08-12 | 1,933 | 2,040 | 1,890 | 1,987 | 7,770,900 | 1,987 |
| 2022-08-10 | 2,075 | 2,077 | 1,925 | 1,951 | 8,309,900 | 1,951 |
| 2022-08-09 | 2,077 | 2,116 | 2,062 | 2,102 | 5,432,100 | 2,102 |
| 2022-08-08 | 2,072 | 2,095 | 2,032 | 2,080 | 5,290,900 | 2,080 |
| 2022-08-05 | 2,099 | 2,119 | 2,022 | 2,077 | 10,643,400 | 2,077 |
| 2022-08-04 | 1,951 | 2,139 | 1,916 | 2,131 | 15,328,300 | 2,131 |
| 2022-08-03 | 1,868 | 1,960 | 1,845 | 1,951 | 8,394,400 | 1,951 |
| 2022-08-02 | 1,840 | 1,881 | 1,804 | 1,848 | 6,792,400 | 1,848 |
| 2022-08-01 | 1,830 | 1,868 | 1,800 | 1,846 | 6,622,200 | 1,846 |
| 2022-07-29 | 1,755 | 1,891 | 1,728 | 1,870 | 14,779,600 | 1,870 |
| 2022-07-28 | 1,833 | 1,845 | 1,720 | 1,758 | 12,670,900 | 1,758 |
| 2022-07-27 | 1,983 | 2,013 | 1,594 | 1,815 | 48,679,500 | 1,815 |
| 2022-07-26 | 1,852 | 2,054 | 1,820 | 1,994 | 30,408,100 | 1,994 |
| 2022-07-25 | 1,727 | 1,773 | 1,703 | 1,718 | 3,735,900 | 1,718 |
| 2022-07-22 | 1,690 | 1,787 | 1,672 | 1,746 | 7,332,900 | 1,746 |
| 2022-07-21 | 1,691 | 1,780 | 1,682 | 1,690 | 5,735,900 | 1,690 |
| 2022-07-20 | 1,722 | 1,722 | 1,645 | 1,704 | 5,087,900 | 1,704 |
| 2022-07-19 | 1,657 | 1,728 | 1,625 | 1,687 | 4,244,000 | 1,687 |
| 2022-07-15 | 1,732 | 1,755 | 1,683 | 1,696 | 4,474,000 | 1,696 |
| 2022-07-14 | 1,650 | 1,765 | 1,640 | 1,748 | 8,142,600 | 1,748 |
| 2022-07-13 | 1,640 | 1,689 | 1,597 | 1,650 | 6,939,800 | 1,650 |
| 2022-07-12 | 1,610 | 1,706 | 1,576 | 1,634 | 11,575,600 | 1,634 |
| 2022-07-11 | 1,704 | 1,735 | 1,598 | 1,610 | 9,196,000 | 1,610 |
| 2022-07-08 | 1,874 | 1,878 | 1,645 | 1,673 | 14,644,500 | 1,673 |
| 2022-07-07 | 1,895 | 1,948 | 1,823 | 1,846 | 7,081,200 | 1,846 |
| 2022-07-06 | 1,883 | 1,943 | 1,807 | 1,849 | 11,112,700 | 1,849 |
| 2022-07-05 | 1,844 | 1,989 | 1,824 | 1,910 | 11,490,200 | 1,910 |
| 2022-07-04 | 2,200 | 2,220 | 1,876 | 1,924 | 17,590,500 | 1,924 |
| 2022-07-01 | 2,400 | 2,448 | 2,073 | 2,234 | 19,252,500 | 2,234 |
| 2022-06-30 | 2,298 | 2,462 | 2,200 | 2,271 | 17,512,100 | 2,271 |
| 2022-06-29 | 2,144 | 2,317 | 2,051 | 2,268 | 12,149,600 | 2,268 |
| 2022-06-28 | 2,220 | 2,259 | 2,153 | 2,197 | 19,682,100 | 2,197 |
| 2022-06-27 | 2,027 | 2,279 | 1,994 | 2,228 | 34,786,800 | 2,228 |
| 2022-06-24 | 1,864 | 2,095 | 1,841 | 1,994 | 36,075,400 | 1,994 |
| 2022-06-23 | 1,764 | 1,832 | 1,686 | 1,784 | 11,874,500 | 1,784 |
| 2022-06-22 | 1,751 | 1,877 | 1,750 | 1,780 | 22,181,800 | 1,780 |
| 2022-06-21 | 1,552 | 1,722 | 1,535 | 1,703 | 31,327,000 | 1,703 |
| 2022-06-20 | 1,604 | 1,612 | 1,517 | 1,545 | 23,772,500 | 1,545 |
| 2022-06-17 | 1,350 | 1,599 | 1,335 | 1,555 | 31,782,600 | 1,555 |
| 2022-06-16 | 1,466 | 1,480 | 1,385 | 1,405 | 16,382,800 | 1,405 |
| 2022-06-15 | 1,524 | 1,542 | 1,410 | 1,443 | 17,951,400 | 1,443 |
| 2022-06-14 | 1,413 | 1,516 | 1,383 | 1,514 | 23,534,500 | 1,514 |
| 2022-06-13 | 1,591 | 1,624 | 1,423 | 1,459 | 31,767,200 | 1,459 |
| 2022-06-10 | 1,498 | 1,539 | 1,485 | 1,511 | 12,251,200 | 1,511 |
| 2022-06-09 | 1,485 | 1,561 | 1,460 | 1,512 | 20,024,500 | 1,512 |
| 2022-06-08 | 1,468 | 1,498 | 1,431 | 1,457 | 17,024,000 | 1,457 |
| 2022-06-07 | 1,386 | 1,510 | 1,386 | 1,497 | 27,092,500 | 1,497 |
| 2022-06-06 | 1,384 | 1,406 | 1,350 | 1,385 | 15,970,600 | 1,385 |
| 2022-06-03 | 1,335 | 1,426 | 1,312 | 1,380 | 40,580,200 | 1,380 |
| 2022-06-02 | 1,148 | 1,380 | 1,144 | 1,335 | 39,363,500 | 1,335 |
| 2022-06-01 | 1,125 | 1,159 | 1,105 | 1,140 | 10,822,500 | 1,140 |
| 2022-05-31 | 1,107 | 1,160 | 1,104 | 1,125 | 12,891,700 | 1,125 |
| 2022-05-30 | 1,042 | 1,129 | 1,024 | 1,117 | 15,655,300 | 1,117 |
| 2022-05-27 | 1,118 | 1,121 | 1,017 | 1,023 | 16,327,900 | 1,023 |
| 2022-05-26 | 1,140 | 1,152 | 1,096 | 1,100 | 11,641,100 | 1,100 |
| 2022-05-25 | 1,160 | 1,185 | 1,126 | 1,131 | 14,511,700 | 1,131 |
| 2022-05-24 | 1,137 | 1,162 | 1,071 | 1,156 | 16,309,400 | 1,156 |
| 2022-05-23 | 1,208 | 1,214 | 1,098 | 1,119 | 15,798,100 | 1,119 |
| 2022-05-20 | 1,161 | 1,215 | 1,125 | 1,208 | 12,065,800 | 1,208 |
| 2022-05-19 | 1,090 | 1,166 | 1,085 | 1,153 | 11,362,100 | 1,153 |
| 2022-05-18 | 1,119 | 1,138 | 1,063 | 1,124 | 12,003,300 | 1,124 |
| 2022-05-17 | 1,035 | 1,145 | 1,022 | 1,110 | 13,893,700 | 1,110 |
| 2022-05-16 | 993 | 1,054 | 993 | 1,036 | 10,437,200 | 1,036 |
| 2022-05-13 | 943 | 988 | 941 | 988 | 11,589,900 | 988 |
| 2022-05-12 | 842 | 859 | 826 | 838 | 4,164,300 | 838 |
| 2022-05-11 | 859 | 879 | 841 | 851 | 3,786,800 | 851 |
| 2022-05-10 | 858 | 876 | 840 | 869 | 4,470,100 | 869 |
| 2022-05-09 | 909 | 929 | 871 | 879 | 4,976,600 | 879 |
| 2022-05-06 | 935 | 950 | 916 | 924 | 4,125,600 | 924 |
| 2022-05-02 | 931 | 967 | 930 | 943 | 4,299,300 | 943 |
| 2022-04-28 | 929 | 981 | 925 | 958 | 4,870,300 | 958 |
| 2022-04-27 | 938 | 943 | 877 | 928 | 6,701,800 | 928 |
| 2022-04-26 | 934 | 986 | 925 | 979 | 4,286,600 | 979 |
| 2022-04-25 | 958 | 983 | 916 | 924 | 6,395,200 | 924 |
| 2022-04-22 | 972 | 1,015 | 940 | 1,003 | 8,602,800 | 1,003 |
| 2022-04-21 | 970 | 1,018 | 945 | 991 | 7,793,500 | 991 |
| 2022-04-20 | 972 | 1,001 | 957 | 960 | 6,473,500 | 960 |
| 2022-04-19 | 915 | 974 | 895 | 971 | 6,965,900 | 971 |
| 2022-04-18 | 921 | 932 | 893 | 906 | 5,881,000 | 906 |
| 2022-04-15 | 849 | 924 | 846 | 918 | 7,844,000 | 918 |
| 2022-04-14 | 815 | 862 | 805 | 859 | 4,272,700 | 859 |
| 2022-04-13 | 756 | 808 | 752 | 808 | 3,748,200 | 808 |
| 2022-04-12 | 765 | 766 | 742 | 742 | 1,975,300 | 742 |
| 2022-04-11 | 794 | 805 | 768 | 774 | 1,981,500 | 774 |
| 2022-04-08 | 814 | 818 | 775 | 791 | 2,040,200 | 791 |
| 2022-04-07 | 830 | 832 | 790 | 802 | 2,661,200 | 802 |
| 2022-04-06 | 848 | 858 | 838 | 849 | 1,348,400 | 849 |
| 2022-04-05 | 855 | 871 | 844 | 869 | 2,276,400 | 869 |
| 2022-04-04 | 899 | 905 | 849 | 869 | 3,403,200 | 869 |
| 2022-04-01 | 809 | 868 | 798 | 855 | 2,759,500 | 855 |
| 2022-03-31 | 793 | 813 | 782 | 812 | 1,480,300 | 812 |
| 2022-03-30 | 814 | 820 | 796 | 808 | 1,943,500 | 808 |
| 2022-03-29 | 800 | 821 | 787 | 805 | 1,966,500 | 805 |
| 2022-03-28 | 822 | 831 | 797 | 804 | 1,484,400 | 804 |
| 2022-03-25 | 841 | 849 | 809 | 821 | 1,856,400 | 821 |
| 2022-03-24 | 786 | 833 | 782 | 830 | 2,242,200 | 830 |
| 2022-03-23 | 818 | 831 | 793 | 803 | 1,998,300 | 803 |
| 2022-03-22 | 808 | 825 | 795 | 808 | 2,378,500 | 808 |
| 2022-03-18 | 760 | 798 | 741 | 795 | 2,818,400 | 795 |
| 2022-03-17 | 746 | 774 | 745 | 768 | 3,118,000 | 768 |
| 2022-03-16 | 719 | 725 | 698 | 722 | 2,278,400 | 722 |
| 2022-03-15 | 720 | 722 | 687 | 705 | 3,336,000 | 705 |
| 2022-03-14 | 717 | 762 | 712 | 715 | 2,993,800 | 715 |
| 2022-03-11 | 718 | 749 | 716 | 729 | 3,493,600 | 729 |
| 2022-03-10 | 759 | 762 | 713 | 739 | 4,156,500 | 739 |
| 2022-03-09 | 767 | 772 | 709 | 714 | 4,716,600 | 714 |
| 2022-03-08 | 825 | 825 | 752 | 759 | 5,105,200 | 759 |
| 2022-03-07 | 923 | 933 | 809 | 838 | 4,790,900 | 838 |
| 2022-03-04 | 1,003 | 1,011 | 942 | 950 | 3,354,400 | 950 |
| 2022-03-03 | 1,014 | 1,027 | 977 | 994 | 1,896,700 | 994 |
| 2022-03-02 | 996 | 1,015 | 973 | 1,000 | 2,398,600 | 1,000 |
| 2022-03-01 | 979 | 1,037 | 974 | 1,016 | 2,730,500 | 1,016 |
| 2022-02-28 | 953 | 986 | 924 | 977 | 3,005,300 | 977 |
| 2022-02-25 | 1,029 | 1,043 | 971 | 973 | 3,948,200 | 973 |
| 2022-02-24 | 1,101 | 1,115 | 999 | 1,010 | 5,930,900 | 1,010 |
| 2022-02-22 | 1,044 | 1,067 | 996 | 1,038 | 4,220,600 | 1,038 |
| 2022-02-21 | 1,082 | 1,098 | 1,050 | 1,067 | 4,615,000 | 1,067 |
| 2022-02-18 | 1,015 | 1,120 | 1,006 | 1,090 | 8,425,500 | 1,090 |
| 2022-02-17 | 1,000 | 1,067 | 993 | 1,039 | 8,615,100 | 1,039 |
| 2022-02-16 | 968 | 1,047 | 957 | 1,005 | 11,622,100 | 1,005 |
| 2022-02-15 | 833 | 939 | 808 | 939 | 5,555,700 | 939 |
| 2022-02-14 | 857 | 872 | 822 | 863 | 4,340,200 | 863 |
| 2022-02-10 | 787 | 796 | 771 | 779 | 977,000 | 779 |
| 2022-02-09 | 782 | 786 | 758 | 776 | 1,327,500 | 776 |
| 2022-02-08 | 766 | 781 | 753 | 767 | 1,697,700 | 767 |
| 2022-02-07 | 800 | 804 | 772 | 784 | 1,825,700 | 784 |
| 2022-02-04 | 811 | 824 | 789 | 813 | 1,531,000 | 813 |
| 2022-02-03 | 826 | 846 | 812 | 826 | 1,508,700 | 826 |
| 2022-02-02 | 889 | 903 | 837 | 837 | 2,325,800 | 837 |
| 2022-02-01 | 878 | 900 | 872 | 878 | 1,389,400 | 878 |
| 2022-01-31 | 849 | 874 | 840 | 864 | 1,550,700 | 864 |
| 2022-01-28 | 821 | 862 | 814 | 860 | 2,214,800 | 860 |
| 2022-01-27 | 870 | 874 | 791 | 809 | 3,099,500 | 809 |
| 2022-01-26 | 832 | 863 | 827 | 860 | 1,465,500 | 860 |
| 2022-01-25 | 868 | 883 | 810 | 826 | 2,467,000 | 826 |
| 2022-01-24 | 853 | 885 | 839 | 873 | 2,024,400 | 873 |
| 2022-01-21 | 908 | 922 | 864 | 876 | 2,700,000 | 876 |
| 2022-01-20 | 918 | 934 | 866 | 934 | 2,586,300 | 934 |
| 2022-01-19 | 936 | 956 | 888 | 918 | 3,418,900 | 918 |
| 2022-01-18 | 956 | 1,000 | 940 | 948 | 4,125,800 | 948 |
| 2022-01-17 | 975 | 987 | 921 | 946 | 3,363,100 | 946 |
| 2022-01-14 | 931 | 968 | 925 | 946 | 2,667,200 | 946 |
| 2022-01-13 | 948 | 995 | 937 | 946 | 4,055,600 | 946 |
| 2022-01-12 | 909 | 970 | 906 | 945 | 3,949,800 | 945 |
| 2022-01-11 | 940 | 958 | 883 | 924 | 5,898,300 | 924 |
| 2022-01-07 | 795 | 851 | 792 | 846 | 4,650,000 | 846 |
| 2022-01-06 | 770 | 781 | 747 | 757 | 1,109,700 | 757 |
| 2022-01-05 | 799 | 799 | 775 | 786 | 658,800 | 786 |
| 2022-01-04 | 796 | 800 | 768 | 790 | 1,497,600 | 790 |
分割・併合履歴 ： [2016-06-28]1株→2株