6619 ダブル・スコープ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	401	420	397	416	60,600	208
2012-12-27	411	419	402	408	38,100	204
2012-12-26	400	428	399	410	100,100	205
2012-12-25	415	415	393	393	135,500	196.50
2012-12-21	425	430	413	420	52,100	210
2012-12-20	420	460	413	421	122,200	210.50
2012-12-19	433	435	400	421	185,900	210.50
2012-12-18	459	460	431	441	85,400	220.50
2012-12-17	471	477	457	460	63,600	230
2012-12-14	480	483	475	476	34,500	238
2012-12-13	483	489	478	481	27,700	240.50
2012-12-12	481	486	476	485	38,500	242.50
2012-12-11	487	490	475	484	29,900	242
2012-12-10	504	513	495	495	40,000	247.50
2012-12-07	510	510	496	503	42,200	251.50
2012-12-06	491	508	486	503	24,200	251.50
2012-12-05	485	489	484	486	10,300	243
2012-12-04	484	488	480	484	11,500	242
2012-12-03	488	489	480	489	21,600	244.50
2012-11-30	485	495	482	487	22,700	243.50
2012-11-29	478	508	477	482	42,700	241
2012-11-28	481	483	477	478	20,500	239
2012-11-27	486	491	482	485	11,700	242.50
2012-11-26	476	497	475	494	29,800	247
2012-11-22	475	482	473	476	20,300	238
2012-11-21	484	490	478	479	45,000	239.50
2012-11-20	492	500	491	492	30,100	246
2012-11-19	492	495	488	493	28,000	246.50
2012-11-16	491	496	484	487	36,400	243.50
2012-11-15	500	505	491	504	28,600	252
2012-11-14	495	499	483	495	48,400	247.50
2012-11-13	487	524	470	505	198,700	252.50
2012-11-12	525	525	525	525	8,800	262.50
2012-11-09	640	640	611	625	26,500	312.50
2012-11-08	631	640	631	639	6,700	319.50
2012-11-07	645	647	627	640	16,500	320
2012-11-06	640	643	630	635	32,000	317.50
2012-11-05	654	664	641	652	21,300	326
2012-11-02	660	672	651	661	23,200	330.50
2012-11-01	690	698	656	662	53,500	331
2012-10-31	695	705	691	692	25,600	346
2012-10-30	717	720	695	700	33,500	350
2012-10-29	698	730	698	727	66,700	363.50
2012-10-26	705	710	691	693	26,100	346.50
2012-10-25	708	708	694	704	24,100	352
2012-10-24	700	710	697	706	17,300	353
2012-10-23	713	725	699	699	29,400	349.50
2012-10-22	707	714	693	713	44,000	356.50
2012-10-19	707	734	705	711	69,100	355.50
2012-10-18	721	739	714	721	77,600	360.50
2012-10-17	720	774	711	718	126,500	359
2012-10-16	707	709	684	685	26,500	342.50
2012-10-15	701	710	691	697	25,100	348.50
2012-10-12	707	742	685	685	62,600	342.50
2012-10-11	690	725	682	708	63,400	354
2012-10-10	749	749	706	715	66,500	357.50
2012-10-09	777	839	735	764	204,500	382
2012-10-05	680	780	655	780	169,900	390
2012-10-04	719	735	670	680	109,500	340
2012-10-03	630	696	623	684	81,900	342
2012-10-02	616	625	611	623	11,400	311.50
2012-10-01	638	638	604	615	19,400	307.50
2012-09-28	601	643	596	643	17,800	321.50
2012-09-27	603	619	601	601	17,800	300.50
2012-09-26	606	615	605	610	16,800	305
2012-09-25	639	640	611	616	18,900	308
2012-09-24	675	687	622	639	48,900	319.50
2012-09-21	600	675	598	668	66,300	334
2012-09-20	604	604	596	598	7,500	299
2012-09-19	609	619	594	605	13,000	302.50
2012-09-18	607	612	601	612	9,900	306
2012-09-14	598	616	598	608	17,600	304
2012-09-13	592	605	592	599	17,300	299.50
2012-09-12	594	600	590	600	4,800	300
2012-09-11	615	615	590	598	8,600	299
2012-09-10	600	615	595	615	15,900	307.50
2012-09-07	609	609	594	595	17,900	297.50
2012-09-06	597	629	585	599	24,400	299.50
2012-09-05	597	602	578	595	24,100	297.50
2012-09-04	594	610	591	599	23,600	299.50
2012-09-03	617	618	590	595	30,300	297.50
2012-08-31	642	642	612	627	18,200	313.50
2012-08-30	647	664	641	641	15,300	320.50
2012-08-29	641	675	639	667	16,200	333.50
2012-08-28	660	667	641	641	21,500	320.50
2012-08-27	685	685	662	671	10,300	335.50
2012-08-24	689	695	670	689	12,800	344.50
2012-08-23	718	720	698	706	14,200	353
2012-08-22	690	719	682	718	27,400	359
2012-08-21	684	691	676	691	8,300	345.50
2012-08-20	689	689	673	687	15,000	343.50
2012-08-17	688	688	673	687	9,700	343.50
2012-08-16	663	680	654	679	15,600	339.50
2012-08-15	666	676	651	653	9,900	326.50
2012-08-14	689	691	665	675	12,400	337.50
2012-08-13	671	710	661	690	20,100	345
2012-08-10	631	668	631	661	28,400	330.50
2012-08-09	656	674	623	638	40,600	319
2012-08-08	655	668	651	654	16,500	327
2012-08-07	651	680	650	665	15,800	332.50
2012-08-06	637	670	631	651	24,500	325.50
2012-08-03	650	650	631	635	21,000	317.50
2012-08-02	700	715	656	669	49,800	334.50
2012-08-01	636	716	623	716	167,500	358
2012-07-31	620	670	612	616	110,400	308
2012-07-30	610	616	563	610	242,000	305
2012-07-27	740	742	711	713	19,200	356.50
2012-07-26	754	754	722	726	21,500	363
2012-07-25	712	749	710	710	61,100	355
2012-07-24	712	765	712	756	50,600	378
2012-07-23	789	795	750	750	47,700	375
2012-07-20	827	843	800	804	43,900	402
2012-07-19	843	875	821	836	47,300	418
2012-07-18	849	865	843	843	32,100	421.50
2012-07-17	878	880	859	861	35,300	430.50
2012-07-13	900	900	865	873	46,300	436.50
2012-07-12	870	925	863	900	38,800	450
2012-07-11	890	891	862	875	67,700	437.50
2012-07-10	905	905	888	890	42,400	445
2012-07-09	900	912	891	905	56,700	452.50
2012-07-06	970	970	910	912	179,100	456
2012-07-05	990	990	970	970	100,000	485
2012-07-04	1,010	1,012	980	995	59,900	497.50
2012-07-03	992	1,014	986	999	100,000	499.50
2012-07-02	980	1,005	974	986	93,100	493
2012-06-29	971	980	970	973	58,400	486.50
2012-06-28	976	986	970	973	53,200	486.50
2012-06-27	993	995	970	970	52,700	485
2012-06-26	972	989	970	983	47,600	491.50
2012-06-25	1,018	1,018	960	970	78,900	485
2012-06-22	1,025	1,025	987	995	143,500	497.50
2012-06-21	990	1,070	982	1,064	151,600	532
2012-06-20	905	1,010	905	960	147,000	480
2012-06-19	931	934	903	903	56,100	451.50
2012-06-18	957	970	940	946	50,600	473
2012-06-15	972	972	950	950	35,400	475
2012-06-14	991	1,009	963	972	36,100	486
2012-06-13	1,038	1,045	1,000	1,007	40,600	503.50
2012-06-12	1,040	1,040	1,020	1,029	9,800	514.50
2012-06-11	1,025	1,070	1,010	1,040	19,500	520
2012-06-08	1,040	1,041	1,005	1,012	17,000	506
2012-06-07	1,078	1,078	1,030	1,041	22,500	520.50
2012-06-06	1,040	1,060	1,020	1,021	27,000	510.50
2012-06-05	1,005	1,020	981	1,001	22,800	500.50
2012-06-04	1,060	1,060	990	1,005	36,500	502.50
2012-06-01	1,116	1,150	1,082	1,099	45,700	549.50
2012-05-31	1,135	1,349	1,120	1,206	153,900	603
2012-05-30	933	1,081	930	1,081	37,000	540.50
2012-05-29	907	970	887	931	73,600	465.50
2012-05-28	1,044	1,045	935	952	29,700	476
2012-05-25	1,042	1,042	1,031	1,035	5,700	517.50
2012-05-24	1,052	1,058	1,015	1,025	14,000	512.50
2012-05-23	1,115	1,115	1,025	1,035	26,200	517.50
2012-05-22	1,159	1,160	1,102	1,129	26,100	564.50
2012-05-21	1,076	1,164	1,076	1,105	34,300	552.50
2012-05-18	1,035	1,099	1,013	1,099	80,400	549.50
2012-05-17	1,210	1,210	1,021	1,125	134,400	562.50
2012-05-16	1,340	1,340	1,202	1,205	38,800	602.50
2012-05-15	1,400	1,401	1,270	1,346	52,200	673
2012-05-14	1,516	1,516	1,481	1,484	21,900	742
2012-05-11	1,510	1,558	1,500	1,542	24,900	771
2012-05-10	1,487	1,598	1,487	1,507	20,000	753.50
2012-05-09	1,577	1,605	1,485	1,510	28,700	755
2012-05-08	1,615	1,618	1,582	1,585	35,800	792.50
2012-05-07	1,670	1,697	1,650	1,650	14,600	825
2012-05-02	1,680	1,710	1,680	1,710	7,000	855
2012-05-01	1,677	1,700	1,677	1,700	8,700	850
2012-04-27	1,679	1,699	1,669	1,673	11,800	836.50
2012-04-26	1,709	1,724	1,679	1,679	18,400	839.50
2012-04-25	1,702	1,717	1,700	1,709	12,600	854.50
2012-04-24	1,720	1,735	1,702	1,720	6,900	860
2012-04-23	1,710	1,740	1,703	1,716	12,800	858
2012-04-20	1,693	1,710	1,693	1,700	11,400	850
2012-04-19	1,710	1,745	1,698	1,729	28,100	864.50
2012-04-18	1,740	1,770	1,725	1,750	7,500	875
2012-04-17	1,700	1,775	1,679	1,744	23,500	872
2012-04-16	1,700	1,731	1,675	1,704	20,600	852
2012-04-13	1,740	1,740	1,700	1,704	16,700	852
2012-04-12	1,702	1,730	1,678	1,715	15,500	857.50
2012-04-11	1,660	1,700	1,650	1,689	26,000	844.50
2012-04-10	1,780	1,780	1,683	1,696	36,900	848
2012-04-09	1,769	1,770	1,735	1,770	22,200	885
2012-04-06	1,851	1,851	1,772	1,792	22,800	896
2012-04-05	1,896	1,897	1,783	1,832	60,900	916
2012-04-04	1,845	1,896	1,845	1,878	59,200	939
2012-04-03	1,800	1,850	1,790	1,850	51,100	925
2012-04-02	1,787	1,824	1,787	1,792	20,200	896
2012-03-30	1,793	1,820	1,780	1,781	42,000	890.50
2012-03-29	1,701	1,834	1,691	1,833	119,900	916.50
2012-03-28	1,627	1,700	1,627	1,690	34,200	845
2012-03-27	1,660	1,675	1,617	1,629	44,900	814.50
2012-03-26	1,700	1,700	1,652	1,653	18,900	826.50
2012-03-23	1,697	1,715	1,651	1,667	34,300	833.50
2012-03-22	1,710	1,715	1,692	1,711	21,300	855.50
2012-03-21	1,736	1,736	1,690	1,695	30,300	847.50
2012-03-19	1,732	1,755	1,716	1,721	38,600	860.50
2012-03-16	1,690	1,715	1,690	1,692	16,100	846
2012-03-15	1,680	1,721	1,666	1,715	37,100	857.50
2012-03-14	1,625	1,722	1,610	1,719	74,700	859.50
2012-03-13	1,654	1,658	1,626	1,636	36,000	818
2012-03-12	1,712	1,720	1,675	1,675	48,400	837.50
2012-03-09	1,713	1,723	1,707	1,711	27,500	855.50
2012-03-08	1,742	1,775	1,703	1,709	26,300	854.50
2012-03-07	1,701	1,741	1,701	1,740	13,500	870
2012-03-06	1,790	1,790	1,705	1,724	41,900	862
2012-03-05	1,786	1,825	1,763	1,779	41,300	889.50
2012-03-02	1,771	1,779	1,750	1,765	24,600	882.50
2012-03-01	1,790	1,815	1,760	1,800	46,100	900
2012-02-29	1,860	1,879	1,792	1,830	58,800	915
2012-02-28	1,805	1,885	1,805	1,874	52,100	937
2012-02-27	1,775	1,866	1,775	1,855	47,600	927.50
2012-02-24	1,770	1,794	1,760	1,770	10,900	885
2012-02-23	1,793	1,795	1,760	1,795	24,300	897.50
2012-02-22	1,718	1,797	1,691	1,793	53,100	896.50
2012-02-21	1,694	1,736	1,682	1,720	55,300	860
2012-02-20	1,890	1,900	1,700	1,725	118,100	862.50
2012-02-17	1,870	1,936	1,850	1,882	54,200	941
2012-02-16	1,838	1,888	1,825	1,840	88,100	920
2012-02-15	1,850	1,872	1,825	1,840	48,800	920
2012-02-14	1,920	1,922	1,810	1,869	87,500	934.50
2012-02-13	1,957	1,957	1,850	1,900	149,900	950
2012-02-10	2,225	2,246	2,075	2,157	116,000	1,078.50
2012-02-09	2,260	2,289	2,219	2,245	70,500	1,122.50
2012-02-08	2,222	2,365	2,170	2,310	146,600	1,155
2012-02-07	2,100	2,217	2,090	2,173	116,000	1,086.50
2012-02-06	2,080	2,099	2,055	2,089	24,500	1,044.50
2012-02-03	1,994	2,089	1,991	2,045	20,600	1,022.50
2012-02-02	2,076	2,076	2,000	2,010	25,100	1,005
2012-02-01	2,040	2,148	2,040	2,065	61,300	1,032.50
2012-01-31	1,961	2,040	1,961	2,037	20,600	1,018.50
2012-01-30	1,933	2,020	1,933	2,003	18,300	1,001.50
2012-01-27	1,980	1,989	1,930	1,930	16,800	965
2012-01-26	2,000	2,020	1,978	1,990	9,300	995
2012-01-25	2,000	2,050	1,977	2,000	18,100	1,000
2012-01-24	1,934	2,045	1,911	2,002	21,700	1,001
2012-01-23	2,060	2,070	1,910	1,935	31,200	967.50
2012-01-20	1,935	2,050	1,935	2,010	31,500	1,005
2012-01-19	1,977	1,991	1,930	1,956	33,000	978
2012-01-18	2,020	2,070	1,855	1,921	134,700	960.50
2012-01-17	1,890	2,140	1,890	2,115	215,600	1,057.50
2012-01-16	1,875	1,950	1,851	1,886	117,400	943
2012-01-13	1,658	1,840	1,650	1,815	151,400	907.50
2012-01-12	1,570	1,669	1,560	1,583	134,500	791.50
2012-01-11	1,501	1,572	1,476	1,513	77,900	756.50
2012-01-10	1,585	1,585	1,501	1,512	52,800	756
2012-01-06	1,630	1,653	1,602	1,602	38,700	801
2012-01-05	1,705	1,705	1,650	1,651	57,500	825.50
2012-01-04	1,711	1,750	1,680	1,705	62,500	852.50

分割・併合履歴： [2016-06-28]1株→2株