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
2022-11-251,8401,8651,7831,8414,943,5001,841
2022-11-241,7701,8401,7511,8134,928,3001,813
2022-11-221,7981,8291,7421,7454,582,6001,745
2022-11-211,8171,8191,7751,8002,507,0001,800
2022-11-181,8121,8641,7891,7894,473,5001,789
2022-11-171,8371,8521,8061,8073,642,1001,807
2022-11-161,8901,9241,8521,8525,606,6001,852
2022-11-151,9702,0431,8771,90412,585,7001,904
2022-11-141,8431,9901,8221,95815,771,3001,958
2022-11-111,8091,8571,7671,8356,881,7001,835
2022-11-101,7901,8181,7401,7694,599,0001,769
2022-11-091,7971,8041,7231,7905,176,4001,790
2022-11-081,8421,8461,7821,7954,779,6001,795
2022-11-071,8061,8951,7881,8237,345,5001,823
2022-11-041,7551,8461,7511,7916,363,9001,791
2022-11-021,8551,8861,7601,7949,343,9001,794
2022-11-012,0002,0051,8941,89511,199,8001,895
2022-10-311,9241,9741,9081,9227,737,8001,922
2022-10-281,8781,9291,8631,9048,620,8001,904
2022-10-271,8001,9241,7421,91814,966,7001,918
2022-10-261,9141,9141,8401,8487,211,6001,848
2022-10-251,8861,9141,8311,86010,154,7001,860
2022-10-241,8891,9651,8261,86523,375,4001,865
2022-10-211,6301,8471,6291,80933,992,7001,809
2022-10-201,5681,6331,5451,61117,300,6001,611
2022-10-191,5791,5891,5401,5527,221,4001,552
2022-10-181,5101,5901,5011,5678,698,6001,567
2022-10-171,4671,4981,4361,4944,641,0001,494
2022-10-141,5051,5231,4601,4697,585,7001,469
2022-10-131,5171,5471,4111,4348,164,8001,434
2022-10-121,5121,5371,4841,5077,026,2001,507
2022-10-111,5421,6181,4721,49717,855,5001,497
2022-10-071,4331,5821,4081,55820,537,1001,558
2022-10-061,3651,4751,3621,45913,070,1001,459
2022-10-051,4211,4361,3411,3548,312,3001,354
2022-10-041,4301,4481,3931,4029,962,6001,402
2022-10-031,2961,4201,2851,38815,671,0001,388
2022-09-301,3001,3691,1711,32224,993,9001,322
2022-09-291,3221,3681,2811,29710,361,1001,297
2022-09-281,4171,4271,2501,30012,996,6001,300
2022-09-271,4091,4131,3331,38720,186,7001,387
2022-09-261,5001,5191,3061,31930,510,9001,319
2022-09-221,4691,7491,4091,550110,821,9001,550
2022-09-211,5791,5791,5791,579640,3001,579
2022-09-201,9791,9791,9791,979876,9001,979
2022-09-162,7292,8402,4792,47955,082,7002,479
2022-09-153,1203,1752,9552,97916,999,1002,979
2022-09-142,9163,0502,8932,91218,271,7002,912
2022-09-132,9032,9752,8652,95015,534,9002,950
2022-09-122,9462,9852,8812,91918,096,0002,919
2022-09-092,6912,9022,6582,85824,589,5002,858
2022-09-082,6592,7542,6272,65624,419,2002,656
2022-09-072,6992,7152,5242,62624,572,4002,626
2022-09-062,5012,6602,4902,65027,710,2002,650
2022-09-052,4902,5252,4322,50018,533,3002,500
2022-09-022,3582,4972,2842,47926,107,1002,479
2022-09-012,3582,3852,3062,3527,907,5002,352
2022-08-312,2332,3592,2332,3507,918,0002,350
2022-08-302,2942,3132,2262,2544,960,3002,254
2022-08-292,2712,3222,2632,2665,822,0002,266
2022-08-262,4252,4472,3452,3556,843,1002,355
2022-08-252,3402,4302,3092,40111,490,9002,401
2022-08-242,3552,3722,2712,3257,917,4002,325
2022-08-232,2392,3352,2232,31112,702,2002,311
2022-08-222,2202,2902,2032,2107,872,7002,210
2022-08-192,3312,4102,2302,24918,218,7002,249
2022-08-182,3062,3542,1782,27418,038,3002,274
2022-08-172,4222,5362,2912,30428,755,0002,304
2022-08-162,2022,4732,1952,45026,208,7002,450
2022-08-152,0052,2482,0042,24022,678,3002,240
2022-08-121,9332,0401,8901,9877,770,9001,987
2022-08-102,0752,0771,9251,9518,309,9001,951
2022-08-092,0772,1162,0622,1025,432,1002,102
2022-08-082,0722,0952,0322,0805,290,9002,080
2022-08-052,0992,1192,0222,07710,643,4002,077
2022-08-041,9512,1391,9162,13115,328,3002,131
2022-08-031,8681,9601,8451,9518,394,4001,951
2022-08-021,8401,8811,8041,8486,792,4001,848
2022-08-011,8301,8681,8001,8466,622,2001,846
2022-07-291,7551,8911,7281,87014,779,6001,870
2022-07-281,8331,8451,7201,75812,670,9001,758
2022-07-271,9832,0131,5941,81548,679,5001,815
2022-07-261,8522,0541,8201,99430,408,1001,994
2022-07-251,7271,7731,7031,7183,735,9001,718
2022-07-221,6901,7871,6721,7467,332,9001,746
2022-07-211,6911,7801,6821,6905,735,9001,690
2022-07-201,7221,7221,6451,7045,087,9001,704
2022-07-191,6571,7281,6251,6874,244,0001,687
2022-07-151,7321,7551,6831,6964,474,0001,696
2022-07-141,6501,7651,6401,7488,142,6001,748
2022-07-131,6401,6891,5971,6506,939,8001,650
2022-07-121,6101,7061,5761,63411,575,6001,634
2022-07-111,7041,7351,5981,6109,196,0001,610
2022-07-081,8741,8781,6451,67314,644,5001,673
2022-07-071,8951,9481,8231,8467,081,2001,846
2022-07-061,8831,9431,8071,84911,112,7001,849
2022-07-051,8441,9891,8241,91011,490,2001,910
2022-07-042,2002,2201,8761,92417,590,5001,924
2022-07-012,4002,4482,0732,23419,252,5002,234
2022-06-302,2982,4622,2002,27117,512,1002,271
2022-06-292,1442,3172,0512,26812,149,6002,268
2022-06-282,2202,2592,1532,19719,682,1002,197
2022-06-272,0272,2791,9942,22834,786,8002,228
2022-06-241,8642,0951,8411,99436,075,4001,994
2022-06-231,7641,8321,6861,78411,874,5001,784
2022-06-221,7511,8771,7501,78022,181,8001,780
2022-06-211,5521,7221,5351,70331,327,0001,703
2022-06-201,6041,6121,5171,54523,772,5001,545
2022-06-171,3501,5991,3351,55531,782,6001,555
2022-06-161,4661,4801,3851,40516,382,8001,405
2022-06-151,5241,5421,4101,44317,951,4001,443
2022-06-141,4131,5161,3831,51423,534,5001,514
2022-06-131,5911,6241,4231,45931,767,2001,459
2022-06-101,4981,5391,4851,51112,251,2001,511
2022-06-091,4851,5611,4601,51220,024,5001,512
2022-06-081,4681,4981,4311,45717,024,0001,457
2022-06-071,3861,5101,3861,49727,092,5001,497
2022-06-061,3841,4061,3501,38515,970,6001,385
2022-06-031,3351,4261,3121,38040,580,2001,380
2022-06-021,1481,3801,1441,33539,363,5001,335
2022-06-011,1251,1591,1051,14010,822,5001,140
2022-05-311,1071,1601,1041,12512,891,7001,125
2022-05-301,0421,1291,0241,11715,655,3001,117
2022-05-271,1181,1211,0171,02316,327,9001,023
2022-05-261,1401,1521,0961,10011,641,1001,100
2022-05-251,1601,1851,1261,13114,511,7001,131
2022-05-241,1371,1621,0711,15616,309,4001,156
2022-05-231,2081,2141,0981,11915,798,1001,119
2022-05-201,1611,2151,1251,20812,065,8001,208
2022-05-191,0901,1661,0851,15311,362,1001,153
2022-05-181,1191,1381,0631,12412,003,3001,124
2022-05-171,0351,1451,0221,11013,893,7001,110
2022-05-169931,0549931,03610,437,2001,036
2022-05-1394398894198811,589,900988
2022-05-128428598268384,164,300838
2022-05-118598798418513,786,800851
2022-05-108588768408694,470,100869
2022-05-099099298718794,976,600879
2022-05-069359509169244,125,600924
2022-05-029319679309434,299,300943
2022-04-289299819259584,870,300958
2022-04-279389438779286,701,800928
2022-04-269349869259794,286,600979
2022-04-259589839169246,395,200924
2022-04-229721,0159401,0038,602,8001,003
2022-04-219701,0189459917,793,500991
2022-04-209721,0019579606,473,500960
2022-04-199159748959716,965,900971
2022-04-189219328939065,881,000906
2022-04-158499248469187,844,000918
2022-04-148158628058594,272,700859
2022-04-137568087528083,748,200808
2022-04-127657667427421,975,300742
2022-04-117948057687741,981,500774
2022-04-088148187757912,040,200791
2022-04-078308327908022,661,200802
2022-04-068488588388491,348,400849
2022-04-058558718448692,276,400869
2022-04-048999058498693,403,200869
2022-04-018098687988552,759,500855
2022-03-317938137828121,480,300812
2022-03-308148207968081,943,500808
2022-03-298008217878051,966,500805
2022-03-288228317978041,484,400804
2022-03-258418498098211,856,400821
2022-03-247868337828302,242,200830
2022-03-238188317938031,998,300803
2022-03-228088257958082,378,500808
2022-03-187607987417952,818,400795
2022-03-177467747457683,118,000768
2022-03-167197256987222,278,400722
2022-03-157207226877053,336,000705
2022-03-147177627127152,993,800715
2022-03-117187497167293,493,600729
2022-03-107597627137394,156,500739
2022-03-097677727097144,716,600714
2022-03-088258257527595,105,200759
2022-03-079239338098384,790,900838
2022-03-041,0031,0119429503,354,400950
2022-03-031,0141,0279779941,896,700994
2022-03-029961,0159731,0002,398,6001,000
2022-03-019791,0379741,0162,730,5001,016
2022-02-289539869249773,005,300977
2022-02-251,0291,0439719733,948,200973
2022-02-241,1011,1159991,0105,930,9001,010
2022-02-221,0441,0679961,0384,220,6001,038
2022-02-211,0821,0981,0501,0674,615,0001,067
2022-02-181,0151,1201,0061,0908,425,5001,090
2022-02-171,0001,0679931,0398,615,1001,039
2022-02-169681,0479571,00511,622,1001,005
2022-02-158339398089395,555,700939
2022-02-148578728228634,340,200863
2022-02-10787796771779977,000779
2022-02-097827867587761,327,500776
2022-02-087667817537671,697,700767
2022-02-078008047727841,825,700784
2022-02-048118247898131,531,000813
2022-02-038268468128261,508,700826
2022-02-028899038378372,325,800837
2022-02-018789008728781,389,400878
2022-01-318498748408641,550,700864
2022-01-288218628148602,214,800860
2022-01-278708747918093,099,500809
2022-01-268328638278601,465,500860
2022-01-258688838108262,467,000826
2022-01-248538858398732,024,400873
2022-01-219089228648762,700,000876
2022-01-209189348669342,586,300934
2022-01-199369568889183,418,900918
2022-01-189561,0009409484,125,800948
2022-01-179759879219463,363,100946
2022-01-149319689259462,667,200946
2022-01-139489959379464,055,600946
2022-01-129099709069453,949,800945
2022-01-119409588839245,898,300924
2022-01-077958517928464,650,000846
2022-01-067707817477571,109,700757
2022-01-05799799775786658,800786
2022-01-047968007687901,497,600790

分割・併合履歴 : [2016-06-28]1株→2株