6619 ダブル・スコープ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	911	917	893	903	1,548,600	903
2023-11-30	926	938	912	920	1,259,800	920
2023-11-29	907	930	899	929	1,407,900	929
2023-11-28	914	914	876	903	2,142,300	903
2023-11-27	913	922	898	915	1,417,900	915
2023-11-24	924	929	894	909	2,375,200	909
2023-11-22	958	958	919	920	2,257,700	920
2023-11-21	979	982	962	967	1,741,600	967
2023-11-20	935	982	915	970	3,073,100	970
2023-11-17	940	962	916	931	2,834,400	931
2023-11-16	918	948	888	946	2,982,500	946
2023-11-15	860	906	857	897	2,790,200	897
2023-11-14	791	855	791	845	3,564,300	845
2023-11-13	888	888	864	866	1,244,500	866
2023-11-10	876	884	867	881	1,015,500	881
2023-11-09	879	895	875	889	1,309,500	889
2023-11-08	920	923	884	884	1,597,900	884
2023-11-07	908	913	891	905	1,731,800	905
2023-11-06	900	922	887	920	1,627,000	920
2023-11-02	881	898	870	878	1,424,900	878
2023-11-01	883	883	855	866	1,782,500	866
2023-10-31	884	884	841	863	2,645,900	863
2023-10-30	892	896	868	881	1,680,500	881
2023-10-27	889	893	867	889	1,887,000	889
2023-10-26	909	909	870	874	2,722,500	874
2023-10-25	938	944	922	924	1,642,700	924
2023-10-24	951	953	894	935	2,617,400	935
2023-10-23	975	976	937	947	2,007,800	947
2023-10-20	985	998	976	986	1,074,500	986
2023-10-19	974	994	974	984	1,163,200	984
2023-10-18	1,003	1,003	986	1,001	722,600	1,001
2023-10-17	1,000	1,011	984	992	995,300	992
2023-10-16	986	1,004	973	976	1,323,300	976
2023-10-13	1,030	1,033	990	997	2,875,700	997
2023-10-12	1,010	1,049	1,004	1,049	2,417,400	1,049
2023-10-11	1,003	1,018	992	1,011	1,615,900	1,011
2023-10-10	984	1,008	976	988	1,437,200	988
2023-10-06	968	980	945	973	1,448,400	973
2023-10-05	960	973	930	960	2,458,100	960
2023-10-04	963	974	946	953	2,945,200	953
2023-10-03	1,010	1,020	976	983	3,011,200	983
2023-10-02	1,019	1,055	1,014	1,018	1,849,600	1,018
2023-09-29	1,021	1,035	1,011	1,016	1,140,300	1,016
2023-09-28	1,028	1,033	1,006	1,016	1,272,200	1,016
2023-09-27	1,011	1,040	1,011	1,034	1,041,400	1,034
2023-09-26	1,040	1,044	1,023	1,024	1,259,000	1,024
2023-09-25	1,047	1,057	1,040	1,046	919,300	1,046
2023-09-22	1,042	1,061	1,031	1,051	1,268,200	1,051
2023-09-21	1,077	1,092	1,048	1,062	2,053,800	1,062
2023-09-20	1,123	1,130	1,088	1,088	1,844,900	1,088
2023-09-19	1,126	1,136	1,103	1,122	2,106,400	1,122
2023-09-15	1,133	1,150	1,124	1,144	1,423,500	1,144
2023-09-14	1,112	1,130	1,109	1,121	1,096,100	1,121
2023-09-13	1,114	1,121	1,103	1,110	1,540,700	1,110
2023-09-12	1,130	1,134	1,113	1,122	1,224,100	1,122
2023-09-11	1,131	1,137	1,106	1,119	1,806,700	1,119
2023-09-08	1,124	1,149	1,120	1,142	1,676,800	1,142
2023-09-07	1,140	1,147	1,127	1,128	2,241,300	1,128
2023-09-06	1,166	1,174	1,148	1,155	2,010,800	1,155
2023-09-05	1,163	1,177	1,148	1,173	1,707,700	1,173
2023-09-04	1,180	1,182	1,152	1,169	2,338,400	1,169
2023-09-01	1,209	1,211	1,173	1,186	2,142,200	1,186
2023-08-31	1,188	1,206	1,166	1,193	3,102,500	1,193
2023-08-30	1,180	1,181	1,152	1,166	2,137,300	1,166
2023-08-29	1,156	1,168	1,143	1,163	1,971,500	1,163
2023-08-28	1,135	1,150	1,122	1,140	1,877,600	1,140
2023-08-25	1,114	1,143	1,114	1,128	1,769,400	1,128
2023-08-24	1,164	1,170	1,133	1,134	2,317,000	1,134
2023-08-23	1,138	1,172	1,112	1,163	2,681,200	1,163
2023-08-22	1,118	1,125	1,097	1,125	2,793,100	1,125
2023-08-21	1,100	1,105	1,077	1,093	3,453,500	1,093
2023-08-18	1,148	1,149	1,105	1,113	4,016,800	1,113
2023-08-17	1,114	1,166	1,098	1,157	4,616,700	1,157
2023-08-16	1,161	1,195	1,113	1,123	5,992,700	1,123
2023-08-15	1,322	1,322	1,137	1,158	14,797,500	1,158
2023-08-14	1,297	1,344	1,296	1,332	4,976,400	1,332
2023-08-10	1,307	1,333	1,291	1,311	3,575,000	1,311
2023-08-09	1,323	1,345	1,315	1,334	3,049,200	1,334
2023-08-08	1,364	1,378	1,333	1,333	3,297,400	1,333
2023-08-07	1,385	1,385	1,342	1,364	3,589,100	1,364
2023-08-04	1,407	1,439	1,388	1,399	3,921,100	1,399
2023-08-03	1,460	1,472	1,400	1,423	6,179,000	1,423
2023-08-02	1,449	1,522	1,428	1,487	11,288,200	1,487
2023-08-01	1,497	1,530	1,424	1,437	9,306,300	1,437
2023-07-31	1,425	1,555	1,417	1,537	10,467,200	1,537
2023-07-28	1,390	1,425	1,363	1,413	7,177,100	1,413
2023-07-27	1,421	1,444	1,392	1,434	3,871,400	1,434
2023-07-26	1,451	1,485	1,411	1,430	6,604,000	1,430
2023-07-25	1,385	1,471	1,369	1,460	9,800,800	1,460
2023-07-24	1,309	1,369	1,288	1,369	4,745,000	1,369
2023-07-21	1,297	1,315	1,277	1,292	2,251,200	1,292
2023-07-20	1,320	1,326	1,282	1,301	3,829,200	1,301
2023-07-19	1,338	1,358	1,309	1,333	3,380,700	1,333
2023-07-18	1,316	1,331	1,296	1,330	3,276,200	1,330
2023-07-14	1,280	1,323	1,251	1,316	4,642,800	1,316
2023-07-13	1,215	1,283	1,202	1,277	4,011,900	1,277
2023-07-12	1,290	1,290	1,201	1,205	4,697,300	1,205
2023-07-11	1,319	1,327	1,286	1,286	2,654,200	1,286
2023-07-10	1,324	1,341	1,300	1,320	2,614,500	1,320
2023-07-07	1,289	1,354	1,289	1,325	3,746,200	1,325
2023-07-06	1,352	1,360	1,305	1,319	6,070,300	1,319
2023-07-05	1,366	1,395	1,352	1,382	4,206,100	1,382
2023-07-04	1,345	1,368	1,327	1,364	4,504,500	1,364
2023-07-03	1,319	1,338	1,284	1,336	3,713,200	1,336
2023-06-30	1,308	1,315	1,276	1,302	3,363,700	1,302
2023-06-29	1,274	1,315	1,254	1,303	4,855,800	1,303
2023-06-28	1,203	1,264	1,199	1,257	3,743,300	1,257
2023-06-27	1,199	1,217	1,188	1,191	2,033,100	1,191
2023-06-26	1,220	1,238	1,201	1,209	2,801,800	1,209
2023-06-23	1,233	1,243	1,183	1,206	3,568,400	1,206
2023-06-22	1,261	1,266	1,208	1,218	4,160,600	1,218
2023-06-21	1,271	1,332	1,261	1,270	4,455,400	1,270
2023-06-20	1,270	1,286	1,236	1,279	3,534,100	1,279
2023-06-19	1,339	1,340	1,269	1,277	3,431,700	1,277
2023-06-16	1,282	1,327	1,267	1,309	4,980,000	1,309
2023-06-15	1,315	1,345	1,256	1,258	5,591,100	1,258
2023-06-14	1,356	1,407	1,315	1,326	8,939,900	1,326
2023-06-13	1,293	1,352	1,252	1,340	7,998,700	1,340
2023-06-12	1,145	1,277	1,142	1,263	7,865,400	1,263
2023-06-09	1,117	1,146	1,111	1,142	1,923,600	1,142
2023-06-08	1,135	1,140	1,097	1,110	2,026,300	1,110
2023-06-07	1,158	1,162	1,108	1,133	2,721,900	1,133
2023-06-06	1,113	1,153	1,110	1,150	2,927,700	1,150
2023-06-05	1,095	1,116	1,078	1,113	2,240,400	1,113
2023-06-02	1,067	1,080	1,053	1,069	1,592,800	1,069
2023-06-01	1,025	1,065	1,022	1,061	1,481,900	1,061
2023-05-31	1,034	1,045	1,017	1,036	1,402,500	1,036
2023-05-30	1,032	1,049	1,014	1,038	1,420,500	1,038
2023-05-29	1,029	1,062	1,012	1,034	2,430,900	1,034
2023-05-26	1,048	1,053	1,009	1,009	3,131,300	1,009
2023-05-25	1,080	1,080	1,041	1,049	2,203,700	1,049
2023-05-24	1,073	1,103	1,065	1,081	1,955,900	1,081
2023-05-23	1,128	1,128	1,075	1,080	3,156,800	1,080
2023-05-22	1,131	1,147	1,115	1,117	1,970,400	1,117
2023-05-19	1,136	1,136	1,108	1,128	1,649,300	1,128
2023-05-18	1,107	1,131	1,093	1,131	2,460,100	1,131
2023-05-17	1,127	1,131	1,098	1,107	2,938,000	1,107
2023-05-16	1,175	1,183	1,118	1,127	2,287,800	1,127
2023-05-15	1,156	1,209	1,152	1,153	3,663,700	1,153
2023-05-12	1,215	1,265	1,141	1,151	10,397,700	1,151
2023-05-11	1,153	1,164	1,143	1,155	1,918,100	1,155
2023-05-10	1,188	1,205	1,155	1,168	2,531,000	1,168
2023-05-09	1,177	1,194	1,164	1,177	2,072,500	1,177
2023-05-08	1,104	1,182	1,103	1,173	4,226,900	1,173
2023-05-02	1,095	1,111	1,081	1,108	1,918,000	1,108
2023-05-01	1,125	1,132	1,101	1,101	1,573,200	1,101
2023-04-28	1,128	1,133	1,105	1,121	1,238,100	1,121
2023-04-27	1,097	1,117	1,088	1,116	1,648,300	1,116
2023-04-26	1,087	1,109	1,063	1,106	3,067,700	1,106
2023-04-25	1,138	1,139	1,095	1,102	2,393,600	1,102
2023-04-24	1,135	1,145	1,120	1,122	1,757,600	1,122
2023-04-21	1,180	1,180	1,125	1,136	3,822,000	1,136
2023-04-20	1,174	1,203	1,174	1,181	2,231,000	1,181
2023-04-19	1,205	1,207	1,179	1,191	2,396,500	1,191
2023-04-18	1,213	1,229	1,202	1,206	2,226,500	1,206
2023-04-17	1,240	1,258	1,197	1,205	2,893,300	1,205
2023-04-14	1,238	1,259	1,227	1,240	2,622,400	1,240
2023-04-13	1,218	1,229	1,200	1,228	3,099,800	1,228
2023-04-12	1,250	1,255	1,224	1,234	2,331,300	1,234
2023-04-11	1,215	1,243	1,215	1,238	3,009,900	1,238
2023-04-10	1,175	1,214	1,174	1,206	3,427,600	1,206
2023-04-07	1,201	1,215	1,168	1,173	3,906,400	1,173
2023-04-06	1,226	1,246	1,196	1,201	4,154,900	1,201
2023-04-05	1,276	1,278	1,220	1,238	5,257,900	1,238
2023-04-04	1,300	1,347	1,278	1,287	4,732,600	1,287
2023-04-03	1,268	1,310	1,262	1,304	3,003,600	1,304
2023-03-31	1,265	1,286	1,251	1,254	1,848,700	1,254
2023-03-30	1,241	1,282	1,239	1,262	3,103,100	1,262
2023-03-29	1,220	1,235	1,211	1,225	1,626,800	1,225
2023-03-28	1,259	1,264	1,220	1,230	2,142,200	1,230
2023-03-27	1,233	1,262	1,224	1,253	2,586,600	1,253
2023-03-24	1,254	1,260	1,224	1,234	2,606,400	1,234
2023-03-23	1,248	1,261	1,223	1,261	2,809,400	1,261
2023-03-22	1,247	1,292	1,242	1,275	2,910,900	1,275
2023-03-20	1,265	1,268	1,216	1,218	2,355,200	1,218
2023-03-17	1,226	1,268	1,217	1,265	2,597,000	1,265
2023-03-16	1,199	1,231	1,194	1,218	2,844,100	1,218
2023-03-15	1,244	1,271	1,228	1,248	2,736,100	1,248
2023-03-14	1,277	1,280	1,214	1,214	3,771,700	1,214
2023-03-13	1,281	1,302	1,255	1,296	3,330,200	1,296
2023-03-10	1,265	1,326	1,265	1,311	3,453,300	1,311
2023-03-09	1,353	1,361	1,286	1,286	4,577,400	1,286
2023-03-08	1,374	1,385	1,337	1,343	3,839,300	1,343
2023-03-07	1,312	1,382	1,302	1,374	4,148,600	1,374
2023-03-06	1,292	1,346	1,291	1,336	5,403,100	1,336
2023-03-03	1,258	1,290	1,231	1,285	3,890,500	1,285
2023-03-02	1,268	1,284	1,238	1,245	2,821,200	1,245
2023-03-01	1,264	1,283	1,245	1,264	2,946,500	1,264
2023-02-28	1,231	1,282	1,224	1,280	3,296,100	1,280
2023-02-27	1,216	1,255	1,213	1,248	2,868,900	1,248
2023-02-24	1,230	1,246	1,205	1,230	3,663,800	1,230
2023-02-22	1,247	1,276	1,232	1,243	3,711,200	1,243
2023-02-21	1,324	1,329	1,275	1,275	3,891,000	1,275
2023-02-20	1,360	1,368	1,308	1,320	4,527,700	1,320
2023-02-17	1,379	1,409	1,342	1,375	7,744,700	1,375
2023-02-16	1,262	1,394	1,248	1,392	11,786,400	1,392
2023-02-15	1,233	1,287	1,232	1,264	8,575,300	1,264
2023-02-14	1,214	1,283	1,186	1,215	23,214,100	1,215
2023-02-13	1,500	1,516	1,475	1,484	3,862,400	1,484
2023-02-10	1,538	1,554	1,486	1,499	4,378,600	1,499
2023-02-09	1,495	1,550	1,492	1,545	5,293,000	1,545
2023-02-08	1,499	1,525	1,453	1,520	4,612,900	1,520
2023-02-07	1,449	1,497	1,431	1,495	4,055,000	1,495
2023-02-06	1,502	1,504	1,436	1,442	4,489,800	1,442
2023-02-03	1,510	1,523	1,471	1,500	6,891,900	1,500
2023-02-02	1,458	1,517	1,444	1,507	5,658,700	1,507
2023-02-01	1,444	1,466	1,426	1,451	2,879,700	1,451
2023-01-31	1,419	1,462	1,401	1,449	3,964,300	1,449
2023-01-30	1,477	1,510	1,425	1,439	4,824,300	1,439
2023-01-27	1,523	1,526	1,438	1,464	8,730,000	1,464
2023-01-26	1,413	1,523	1,402	1,508	10,512,800	1,508
2023-01-25	1,366	1,417	1,352	1,400	3,035,000	1,400
2023-01-24	1,376	1,415	1,364	1,375	3,615,100	1,375
2023-01-23	1,378	1,386	1,344	1,364	2,187,100	1,364
2023-01-20	1,316	1,357	1,314	1,356	2,094,700	1,356
2023-01-19	1,386	1,389	1,343	1,343	2,916,500	1,343
2023-01-18	1,319	1,368	1,298	1,361	2,720,600	1,361
2023-01-17	1,330	1,353	1,298	1,304	1,958,600	1,304
2023-01-16	1,316	1,354	1,310	1,337	1,694,600	1,337
2023-01-13	1,360	1,382	1,334	1,343	2,680,900	1,343
2023-01-12	1,440	1,445	1,357	1,383	4,265,000	1,383
2023-01-11	1,369	1,438	1,354	1,415	5,296,300	1,415
2023-01-10	1,313	1,354	1,301	1,350	3,315,500	1,350
2023-01-06	1,259	1,301	1,257	1,283	2,366,900	1,283
2023-01-05	1,280	1,296	1,263	1,278	2,338,800	1,278
2023-01-04	1,305	1,307	1,261	1,261	2,963,700	1,261

分割・併合履歴： [2016-06-28]1株→2株