6619 ダブル・スコープ(株) 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	1,700	1,764	1,681	1,750	687,400	1,750
2016-12-29	1,753	1,782	1,725	1,734	569,500	1,734
2016-12-28	1,755	1,792	1,706	1,786	707,100	1,786
2016-12-27	1,708	1,767	1,692	1,743	944,200	1,743
2016-12-26	1,732	1,733	1,696	1,709	437,700	1,709
2016-12-22	1,685	1,711	1,658	1,692	802,100	1,692
2016-12-21	1,800	1,840	1,687	1,703	2,153,100	1,703
2016-12-20	1,620	1,792	1,620	1,783	2,504,300	1,783
2016-12-19	1,615	1,633	1,592	1,598	733,300	1,598
2016-12-16	1,642	1,657	1,617	1,626	900,200	1,626
2016-12-15	1,694	1,706	1,635	1,649	787,100	1,649
2016-12-14	1,700	1,750	1,675	1,684	1,753,500	1,684
2016-12-13	1,645	1,672	1,613	1,658	1,175,000	1,658
2016-12-12	1,689	1,705	1,648	1,653	831,900	1,653
2016-12-09	1,703	1,755	1,671	1,699	953,200	1,699
2016-12-08	1,763	1,768	1,711	1,717	1,014,900	1,717
2016-12-07	1,800	1,816	1,735	1,784	611,900	1,784
2016-12-06	1,748	1,828	1,724	1,825	772,900	1,825
2016-12-05	1,727	1,749	1,706	1,720	994,400	1,720
2016-12-02	1,832	1,834	1,722	1,759	1,103,500	1,759
2016-12-01	1,938	1,938	1,840	1,858	879,200	1,858
2016-11-30	1,870	1,907	1,865	1,898	540,800	1,898
2016-11-29	1,895	1,903	1,858	1,870	350,800	1,870
2016-11-28	1,870	1,894	1,852	1,878	608,200	1,878
2016-11-25	1,891	1,947	1,873	1,902	1,130,300	1,902
2016-11-24	2,021	2,021	1,908	1,917	1,351,100	1,917
2016-11-22	2,019	2,052	1,989	2,021	1,053,400	2,021
2016-11-21	2,045	2,075	1,992	2,031	1,187,100	2,031
2016-11-18	1,980	2,036	1,964	2,020	1,388,100	2,020
2016-11-17	1,922	1,990	1,901	1,950	1,404,100	1,950
2016-11-16	1,771	1,964	1,771	1,952	2,580,500	1,952
2016-11-15	1,660	1,744	1,642	1,736	1,279,600	1,736
2016-11-14	1,620	1,668	1,606	1,644	764,100	1,644
2016-11-11	1,589	1,677	1,576	1,641	1,856,600	1,641
2016-11-10	1,635	1,749	1,571	1,606	3,358,300	1,606
2016-11-09	1,820	1,820	1,594	1,675	1,478,300	1,675
2016-11-08	1,824	1,830	1,725	1,803	1,256,400	1,803
2016-11-07	1,720	1,842	1,720	1,817	1,258,200	1,817
2016-11-04	1,670	1,717	1,644	1,708	874,500	1,708
2016-11-02	1,767	1,775	1,701	1,718	1,071,500	1,718
2016-11-01	1,850	1,865	1,807	1,811	679,200	1,811
2016-10-31	1,877	1,895	1,830	1,880	718,300	1,880
2016-10-28	1,850	1,870	1,815	1,868	1,035,300	1,868
2016-10-27	1,799	1,816	1,768	1,800	870,400	1,800
2016-10-26	1,789	1,838	1,755	1,770	1,072,600	1,770
2016-10-25	1,815	1,860	1,747	1,781	1,417,900	1,781
2016-10-24	1,925	1,927	1,818	1,827	1,192,800	1,827
2016-10-21	1,916	2,008	1,915	1,931	988,000	1,931
2016-10-20	1,964	1,978	1,904	1,924	1,307,100	1,924
2016-10-19	2,012	2,038	1,991	1,994	597,200	1,994
2016-10-17	2,045	2,069	2,019	2,061	684,500	2,061
2016-10-13	1,920	2,059	1,902	2,014	1,459,000	2,014
2016-10-12	2,060	2,060	1,963	1,969	1,561,500	1,969
2016-10-11	2,120	2,147	2,069	2,081	1,274,700	2,081
2016-10-07	2,160	2,187	2,144	2,183	1,377,700	2,183
2016-10-06	2,158	2,184	2,112	2,140	1,083,300	2,140
2016-10-05	2,170	2,215	2,157	2,180	2,128,900	2,180
2016-10-04	2,070	2,130	2,030	2,120	1,426,600	2,120
2016-10-03	2,111	2,147	2,042	2,060	1,379,900	2,060
2016-09-30	2,130	2,185	2,081	2,112	1,685,900	2,112
2016-09-29	2,135	2,169	2,113	2,150	1,279,500	2,150
2016-09-28	2,090	2,183	2,086	2,142	2,163,300	2,142
2016-09-27	2,099	2,174	2,051	2,092	3,150,100	2,092
2016-09-26	2,275	2,296	2,175	2,182	2,519,500	2,182
2016-09-23	2,130	2,253	2,117	2,231	2,917,900	2,231
2016-09-21	2,160	2,216	2,077	2,154	4,590,500	2,154
2016-09-20	2,000	2,129	1,996	2,129	3,645,200	2,129
2016-09-16	1,934	1,973	1,893	1,966	2,151,900	1,966
2016-09-15	1,948	2,000	1,863	1,878	2,911,600	1,878
2016-09-14	2,076	2,167	1,972	2,019	3,746,900	2,019
2016-09-13	2,054	2,109	1,940	2,092	4,695,700	2,092
2016-09-12	2,025	2,124	2,011	2,094	4,596,200	2,094
2016-09-09	1,920	2,024	1,915	2,008	5,455,500	2,008
2016-09-08	1,860	1,930	1,813	1,885	3,296,300	1,885
2016-09-07	1,724	1,889	1,704	1,863	4,880,900	1,863
2016-09-06	1,645	1,734	1,643	1,723	1,991,000	1,723
2016-09-05	1,760	1,760	1,636	1,636	2,209,700	1,636
2016-09-02	1,700	1,767	1,666	1,698	2,363,500	1,698
2016-09-01	1,600	1,704	1,557	1,681	2,879,900	1,681
2016-08-31	1,670	1,749	1,566	1,615	5,345,000	1,615
2016-08-30	1,407	1,680	1,401	1,653	5,509,900	1,653
2016-08-29	1,359	1,418	1,307	1,382	1,497,500	1,382
2016-08-26	1,398	1,399	1,297	1,312	1,655,900	1,312
2016-08-25	1,450	1,467	1,412	1,421	684,900	1,421
2016-08-24	1,486	1,511	1,452	1,456	657,400	1,456
2016-08-23	1,513	1,532	1,475	1,494	665,100	1,494
2016-08-22	1,453	1,539	1,430	1,529	1,065,300	1,529
2016-08-19	1,499	1,519	1,445	1,452	1,233,100	1,452
2016-08-18	1,606	1,618	1,466	1,479	2,109,900	1,479
2016-08-17	1,735	1,760	1,632	1,646	1,248,500	1,646
2016-08-16	1,820	1,830	1,738	1,756	977,400	1,756
2016-08-15	1,857	1,858	1,715	1,804	1,638,200	1,804
2016-08-12	1,671	1,789	1,630	1,777	1,614,900	1,777
2016-08-10	1,700	1,859	1,611	1,686	2,760,800	1,686
2016-08-09	1,943	1,988	1,895	1,948	614,000	1,948
2016-08-08	2,076	2,158	1,850	1,863	1,282,600	1,863
2016-08-05	2,022	2,131	2,021	2,076	841,500	2,076
2016-08-04	2,026	2,119	1,969	1,991	899,300	1,991
2016-08-03	2,150	2,197	2,006	2,008	863,200	2,008
2016-08-02	2,215	2,280	2,120	2,226	836,200	2,226
2016-08-01	2,347	2,370	2,241	2,258	767,900	2,258
2016-07-29	2,370	2,397	2,273	2,364	961,000	2,364
2016-07-28	2,350	2,444	2,330	2,380	825,100	2,380
2016-07-27	2,330	2,428	2,310	2,377	1,045,000	2,377
2016-07-26	2,249	2,295	2,181	2,294	961,900	2,294
2016-07-25	2,283	2,361	2,206	2,230	1,094,200	2,230
2016-07-22	2,140	2,268	2,110	2,258	966,300	2,258
2016-07-21	2,110	2,233	2,102	2,201	1,726,200	2,201
2016-07-20	1,873	2,063	1,873	2,049	1,141,900	2,049
2016-07-19	1,805	1,878	1,797	1,874	794,100	1,874
2016-07-15	1,915	1,920	1,770	1,792	1,440,900	1,792
2016-07-14	1,960	2,065	1,944	1,954	990,900	1,954
2016-07-13	2,010	2,078	1,937	2,010	1,890,300	2,010
2016-07-12	1,880	1,994	1,853	1,934	2,030,300	1,934
2016-07-11	1,770	1,837	1,721	1,825	1,831,200	1,825
2016-07-08	1,671	1,785	1,629	1,712	2,297,400	1,712
2016-07-07	1,911	1,923	1,685	1,689	2,619,700	1,689
2016-07-06	1,975	2,059	1,860	1,923	1,995,500	1,923
2016-07-05	2,235	2,278	2,022	2,036	2,227,500	2,036
2016-07-04	2,180	2,285	2,141	2,204	1,425,600	2,204
2016-07-01	2,351	2,353	2,050	2,141	3,806,000	2,141
2016-06-30	2,775	2,790	2,339	2,397	3,048,400	2,397
2016-06-29	2,830	2,880	2,757	2,825	651,700	2,825
2016-06-28	2,580	2,833	2,576	2,757	704,700	2,757
2016-06-27	5,070	5,380	5,020	5,360	322,300	2,680
2016-06-24	5,590	5,720	4,800	5,170	641,300	2,585
2016-06-23	5,140	5,520	5,110	5,470	431,000	2,735
2016-06-22	5,190	5,230	5,010	5,160	425,300	2,580
2016-06-21	5,500	5,500	5,270	5,330	510,000	2,665
2016-06-20	5,410	5,600	5,300	5,520	425,700	2,760
2016-06-17	5,560	5,730	5,030	5,150	771,500	2,575
2016-06-16	5,890	5,960	5,380	5,460	575,200	2,730
2016-06-15	5,800	5,940	5,580	5,870	1,024,600	2,935
2016-06-14	6,200	6,200	5,640	5,670	760,400	2,835
2016-06-13	6,410	6,500	6,170	6,260	367,000	3,130
2016-06-10	6,640	6,720	6,500	6,630	436,200	3,315
2016-06-09	6,500	6,700	6,400	6,660	807,700	3,330
2016-06-08	5,960	6,410	5,950	6,400	986,800	3,200
2016-06-07	6,120	6,130	5,870	5,970	609,000	2,985
2016-06-06	6,030	6,180	6,010	6,090	250,400	3,045
2016-06-03	6,160	6,280	6,030	6,160	273,600	3,080
2016-06-02	6,350	6,390	6,090	6,160	331,800	3,080
2016-06-01	6,570	6,720	6,440	6,490	392,900	3,245
2016-05-31	6,040	6,570	6,020	6,570	957,600	3,285
2016-05-30	6,310	6,320	6,070	6,140	307,900	3,070
2016-05-27	6,190	6,470	6,150	6,210	373,700	3,105
2016-05-26	6,370	6,440	6,170	6,180	352,300	3,090
2016-05-25	6,550	6,590	6,310	6,370	408,100	3,185
2016-05-24	6,500	6,690	6,420	6,570	344,900	3,285
2016-05-23	6,610	6,610	6,150	6,480	494,500	3,240
2016-05-20	6,580	6,750	6,470	6,610	322,700	3,305
2016-05-19	6,420	6,620	6,310	6,600	338,700	3,300
2016-05-18	6,630	6,680	6,250	6,330	309,800	3,165
2016-05-17	6,540	6,750	6,400	6,530	444,100	3,265
2016-05-16	6,850	6,950	6,480	6,540	347,900	3,270
2016-05-13	6,940	7,350	6,810	7,000	896,600	3,500
2016-05-12	6,240	6,900	6,240	6,870	1,152,500	3,435
2016-05-11	6,350	6,740	6,130	6,240	1,165,900	3,120
2016-05-10	5,900	6,000	5,760	5,950	441,200	2,975
2016-05-09	5,730	5,900	5,710	5,840	329,600	2,920
2016-05-06	5,590	5,680	5,420	5,670	189,500	2,835
2016-05-02	5,500	5,570	5,310	5,500	339,500	2,750
2016-04-28	5,560	5,800	5,460	5,700	391,300	2,850
2016-04-27	5,600	5,630	5,450	5,550	257,700	2,775
2016-04-26	5,520	5,580	5,390	5,500	257,700	2,750
2016-04-25	5,670	5,780	5,570	5,590	278,800	2,795
2016-04-22	5,750	5,820	5,560	5,660	422,500	2,830
2016-04-21	5,750	5,950	5,650	5,830	332,800	2,915
2016-04-20	5,900	5,930	5,610	5,700	470,200	2,850
2016-04-19	5,650	5,860	5,570	5,810	450,200	2,905
2016-04-18	5,490	5,610	5,340	5,500	346,900	2,750
2016-04-15	5,640	5,840	5,620	5,690	435,900	2,845
2016-04-14	5,610	5,800	5,580	5,740	784,600	2,870
2016-04-13	5,190	5,500	5,100	5,450	515,200	2,725
2016-04-12	5,350	5,390	5,160	5,220	337,800	2,610
2016-04-11	5,090	5,310	5,080	5,290	550,600	2,645
2016-04-08	4,655	5,140	4,625	5,070	627,000	2,535
2016-04-07	4,900	4,975	4,665	4,710	421,600	2,355
2016-04-06	4,900	4,980	4,700	4,955	354,500	2,477.50
2016-04-05	5,000	5,100	4,815	4,980	277,200	2,490
2016-04-04	4,780	5,180	4,780	5,050	337,500	2,525
2016-04-01	5,050	5,120	4,840	5,020	676,900	2,510
2016-03-31	5,430	5,570	5,220	5,220	424,300	2,610
2016-03-30	5,300	5,590	5,220	5,400	520,200	2,700
2016-03-29	5,550	5,720	5,320	5,390	795,200	2,695
2016-03-28	5,130	5,390	5,050	5,390	562,200	2,695
2016-03-25	4,945	5,110	4,770	5,110	553,100	2,555
2016-03-24	4,970	5,180	4,920	4,930	768,000	2,465
2016-03-23	4,545	4,950	4,530	4,900	1,000,900	2,450
2016-03-22	4,485	4,565	4,410	4,545	419,900	2,272.50
2016-03-18	4,215	4,400	4,190	4,400	379,800	2,200
2016-03-17	4,110	4,325	4,100	4,225	415,700	2,112.50
2016-03-16	4,305	4,340	4,140	4,140	200,400	2,070
2016-03-15	4,365	4,410	4,225	4,305	285,300	2,152.50
2016-03-14	4,235	4,390	4,205	4,360	298,700	2,180
2016-03-11	4,100	4,255	4,055	4,200	242,400	2,100
2016-03-10	4,265	4,290	4,135	4,170	266,900	2,085
2016-03-09	4,140	4,300	4,035	4,250	553,000	2,125
2016-03-08	3,955	4,250	3,955	4,190	931,800	2,095
2016-03-07	3,860	3,925	3,820	3,870	391,600	1,935
2016-03-04	3,715	3,845	3,650	3,835	359,700	1,917.50
2016-03-03	3,720	3,775	3,675	3,715	250,000	1,857.50
2016-03-02	3,875	3,875	3,680	3,710	351,800	1,855
2016-03-01	3,695	3,775	3,575	3,680	387,200	1,840
2016-02-29	3,780	3,865	3,685	3,765	349,100	1,882.50
2016-02-26	3,840	3,940	3,525	3,580	696,300	1,790
2016-02-25	3,600	3,795	3,560	3,650	498,600	1,825
2016-02-24	3,765	3,820	3,490	3,550	585,600	1,775
2016-02-23	3,990	4,085	3,805	3,835	479,700	1,917.50
2016-02-22	4,130	4,220	3,900	4,025	778,000	2,012.50
2016-02-19	4,100	4,250	4,055	4,210	532,700	2,105
2016-02-18	3,830	4,075	3,830	4,030	593,500	2,015
2016-02-17	3,505	3,825	3,505	3,650	446,500	1,825
2016-02-16	3,235	3,860	3,220	3,535	683,900	1,767.50
2016-02-15	3,675	3,675	3,010	3,305	1,258,100	1,652.50
2016-02-12	3,435	3,820	3,315	3,710	605,900	1,855
2016-02-10	3,900	4,080	3,670	3,760	312,600	1,880
2016-02-09	4,110	4,110	3,780	3,840	536,500	1,920
2016-02-08	4,230	4,305	4,110	4,245	370,100	2,122.50
2016-02-05	4,220	4,400	4,165	4,365	482,200	2,182.50
2016-02-04	4,460	4,560	4,330	4,390	418,400	2,195
2016-02-03	4,470	4,530	4,275	4,455	562,700	2,227.50
2016-02-02	4,280	4,580	4,280	4,565	619,100	2,282.50
2016-02-01	4,085	4,300	4,015	4,250	410,200	2,125
2016-01-29	3,955	4,070	3,840	4,015	325,700	2,007.50
2016-01-28	3,955	4,040	3,890	3,970	266,800	1,985
2016-01-27	4,030	4,100	3,855	3,950	431,700	1,975
2016-01-26	3,900	4,185	3,880	3,950	659,300	1,975
2016-01-25	4,385	4,495	4,050	4,100	897,200	2,050
2016-01-22	3,650	4,155	3,600	4,155	911,000	2,077.50
2016-01-21	3,365	3,680	3,360	3,455	506,700	1,727.50
2016-01-20	3,490	3,800	3,375	3,410	514,800	1,705
2016-01-19	3,465	3,575	3,455	3,530	424,200	1,765
2016-01-18	3,425	3,615	3,290	3,505	728,100	1,752.50
2016-01-15	3,985	4,065	3,650	3,705	406,700	1,852.50
2016-01-14	3,710	3,940	3,630	3,920	363,400	1,960
2016-01-13	4,000	4,060	3,830	3,990	421,600	1,995
2016-01-12	4,200	4,250	3,615	3,825	756,500	1,912.50
2016-01-08	4,280	4,370	4,150	4,310	332,800	2,155
2016-01-07	4,310	4,425	4,215	4,340	420,400	2,170
2016-01-06	4,325	4,380	4,190	4,315	398,700	2,157.50
2016-01-05	4,210	4,350	4,045	4,285	651,200	2,142.50
2016-01-04	4,550	4,590	4,310	4,350	571,700	2,175

分割・併合履歴： [2016-06-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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