6619 ダブル・スコープ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,343	2,356	2,330	2,341	278,400	2,341
2017-12-28	2,383	2,405	2,316	2,320	560,300	2,320
2017-12-27	2,282	2,375	2,281	2,356	634,600	2,356
2017-12-26	2,260	2,338	2,243	2,280	856,200	2,280
2017-12-25	2,272	2,294	2,247	2,273	257,200	2,273
2017-12-22	2,200	2,320	2,200	2,280	1,206,700	2,280
2017-12-21	2,166	2,198	2,165	2,186	272,300	2,186
2017-12-20	2,184	2,195	2,152	2,167	296,700	2,167
2017-12-19	2,180	2,223	2,177	2,190	297,600	2,190
2017-12-18	2,168	2,215	2,147	2,178	498,200	2,178
2017-12-15	2,158	2,167	2,122	2,142	313,900	2,142
2017-12-14	2,191	2,202	2,141	2,164	430,700	2,164
2017-12-13	2,236	2,256	2,192	2,205	298,200	2,205
2017-12-12	2,254	2,272	2,233	2,236	340,700	2,236
2017-12-11	2,198	2,260	2,195	2,240	525,600	2,240
2017-12-08	2,178	2,220	2,178	2,205	551,300	2,205
2017-12-07	2,100	2,192	2,100	2,166	495,600	2,166
2017-12-06	2,102	2,116	2,077	2,094	295,200	2,094
2017-12-05	2,137	2,137	2,078	2,081	451,800	2,081
2017-12-04	2,167	2,176	2,146	2,148	266,700	2,148
2017-12-01	2,228	2,231	2,136	2,183	535,800	2,183
2017-11-30	2,269	2,273	2,220	2,226	506,300	2,226
2017-11-29	2,220	2,253	2,212	2,246	322,600	2,246
2017-11-28	2,274	2,285	2,182	2,201	571,700	2,201
2017-11-27	2,164	2,290	2,153	2,265	1,639,000	2,265
2017-11-24	2,070	2,208	2,061	2,154	1,043,600	2,154
2017-11-22	2,089	2,089	2,037	2,063	657,100	2,063
2017-11-21	2,144	2,145	2,074	2,075	820,800	2,075
2017-11-20	2,150	2,151	2,056	2,097	527,300	2,097
2017-11-17	2,196	2,233	2,138	2,163	692,800	2,163
2017-11-16	2,131	2,188	2,111	2,156	559,000	2,156
2017-11-15	2,083	2,156	2,079	2,143	553,400	2,143
2017-11-13	2,020	2,056	1,976	2,056	552,700	2,056
2017-11-10	1,960	2,049	1,957	2,026	1,164,600	2,026
2017-11-09	2,129	2,145	2,078	2,110	604,600	2,110
2017-11-08	2,095	2,167	2,090	2,147	494,000	2,147
2017-11-07	2,055	2,114	2,055	2,097	392,500	2,097
2017-11-06	2,087	2,104	2,054	2,060	437,500	2,060
2017-11-02	2,120	2,125	2,035	2,081	749,600	2,081
2017-11-01	2,140	2,156	2,116	2,136	414,500	2,136
2017-10-31	2,158	2,180	2,126	2,126	378,300	2,126
2017-10-30	2,192	2,208	2,130	2,145	526,300	2,145
2017-10-27	2,154	2,200	2,144	2,190	455,600	2,190
2017-10-26	2,110	2,160	2,102	2,135	351,000	2,135
2017-10-25	2,194	2,199	2,110	2,122	601,800	2,122
2017-10-24	2,220	2,247	2,170	2,194	515,900	2,194
2017-10-23	2,220	2,226	2,191	2,216	462,600	2,216
2017-10-20	2,205	2,235	2,166	2,197	421,200	2,197
2017-10-19	2,232	2,256	2,205	2,217	433,500	2,217
2017-10-18	2,206	2,246	2,200	2,218	328,000	2,218
2017-10-17	2,231	2,257	2,203	2,209	548,200	2,209
2017-10-16	2,170	2,247	2,170	2,220	679,900	2,220
2017-10-13	2,152	2,199	2,116	2,158	468,000	2,158
2017-10-12	2,133	2,161	2,120	2,152	296,000	2,152
2017-10-11	2,150	2,150	2,096	2,105	609,700	2,105
2017-10-10	2,150	2,196	2,124	2,155	369,200	2,155
2017-10-06	2,154	2,182	2,123	2,155	516,000	2,155
2017-10-05	2,218	2,218	2,152	2,161	452,200	2,161
2017-10-04	2,268	2,268	2,217	2,224	283,100	2,224
2017-10-03	2,269	2,269	2,236	2,243	309,100	2,243
2017-10-02	2,296	2,303	2,241	2,254	378,600	2,254
2017-09-29	2,367	2,370	2,275	2,285	496,900	2,285
2017-09-28	2,375	2,393	2,315	2,359	527,200	2,359
2017-09-27	2,286	2,351	2,265	2,350	419,600	2,350
2017-09-26	2,247	2,301	2,246	2,269	298,000	2,269
2017-09-25	2,220	2,270	2,220	2,244	340,400	2,244
2017-09-22	2,325	2,334	2,214	2,253	588,400	2,253
2017-09-21	2,389	2,394	2,312	2,334	368,800	2,334
2017-09-20	2,415	2,417	2,360	2,367	393,600	2,367
2017-09-19	2,470	2,495	2,423	2,433	755,300	2,433
2017-09-15	2,365	2,444	2,328	2,423	628,100	2,423
2017-09-14	2,469	2,489	2,373	2,382	777,100	2,382
2017-09-13	2,430	2,450	2,371	2,448	1,202,800	2,448
2017-09-12	2,372	2,428	2,325	2,380	1,520,300	2,380
2017-09-11	2,170	2,306	2,155	2,275	977,600	2,275
2017-09-08	2,108	2,169	2,101	2,122	404,500	2,122
2017-09-07	2,239	2,242	2,085	2,098	1,223,400	2,098
2017-09-06	2,135	2,230	2,132	2,200	745,800	2,200
2017-09-05	2,258	2,359	2,189	2,199	972,800	2,199
2017-09-04	2,315	2,322	2,249	2,253	441,100	2,253
2017-09-01	2,341	2,375	2,320	2,330	532,300	2,330
2017-08-31	2,260	2,345	2,260	2,336	645,600	2,336
2017-08-30	2,328	2,328	2,201	2,250	677,800	2,250
2017-08-29	2,305	2,338	2,279	2,286	660,400	2,286
2017-08-28	2,380	2,390	2,297	2,342	803,100	2,342
2017-08-25	2,380	2,425	2,330	2,363	1,364,600	2,363
2017-08-24	2,265	2,350	2,208	2,350	921,000	2,350
2017-08-23	2,300	2,309	2,197	2,218	599,700	2,218
2017-08-22	2,298	2,309	2,236	2,245	618,800	2,245
2017-08-21	2,327	2,415	2,263	2,294	1,461,600	2,294
2017-08-18	2,234	2,300	2,192	2,290	1,715,700	2,290
2017-08-17	2,090	2,158	2,075	2,133	843,600	2,133
2017-08-16	2,251	2,279	2,085	2,116	1,098,700	2,116
2017-08-15	2,215	2,340	2,117	2,174	2,219,200	2,174
2017-08-14	1,968	2,144	1,936	2,110	3,195,400	2,110
2017-08-10	1,755	1,994	1,755	1,956	5,622,700	1,956
2017-08-09	1,802	1,827	1,739	1,750	2,338,200	1,750
2017-08-08	1,760	1,864	1,738	1,830	4,706,900	1,830
2017-08-07	1,800	1,800	1,800	1,800	1,258,100	1,800
2017-08-04	2,255	2,337	2,233	2,300	1,056,800	2,300
2017-08-03	2,251	2,292	2,208	2,278	959,100	2,278
2017-08-02	2,232	2,310	2,185	2,269	1,426,400	2,269
2017-08-01	2,352	2,365	2,214	2,231	1,922,200	2,231
2017-07-31	2,439	2,440	2,335	2,342	1,581,000	2,342
2017-07-28	2,450	2,474	2,368	2,395	2,853,600	2,395
2017-07-27	2,399	2,475	2,365	2,451	3,514,400	2,451
2017-07-26	2,271	2,409	2,268	2,331	2,493,800	2,331
2017-07-25	2,318	2,320	2,240	2,246	1,107,700	2,246
2017-07-24	2,375	2,380	2,275	2,298	1,363,400	2,298
2017-07-21	2,379	2,440	2,353	2,375	1,969,500	2,375
2017-07-20	2,300	2,407	2,300	2,403	2,619,300	2,403
2017-07-19	2,194	2,257	2,159	2,257	1,343,000	2,257
2017-07-18	2,229	2,245	2,155	2,195	1,814,100	2,195
2017-07-14	2,041	2,196	2,020	2,170	3,215,300	2,170
2017-07-13	2,008	2,034	1,986	2,009	514,900	2,009
2017-07-12	2,027	2,031	1,974	1,986	800,400	1,986
2017-07-11	2,020	2,054	2,004	2,027	674,400	2,027
2017-07-10	2,070	2,080	1,990	2,000	910,200	2,000
2017-07-07	1,911	2,055	1,890	2,055	1,330,700	2,055
2017-07-06	1,934	1,985	1,931	1,936	598,700	1,936
2017-07-05	1,979	2,005	1,950	1,965	630,500	1,965
2017-07-04	2,050	2,063	1,981	1,986	759,200	1,986
2017-07-03	1,966	2,020	1,957	2,018	625,400	2,018
2017-06-30	1,959	1,978	1,930	1,966	821,200	1,966
2017-06-29	2,050	2,073	1,976	2,000	527,300	2,000
2017-06-28	2,044	2,093	1,983	2,018	1,070,400	2,018
2017-06-27	2,011	2,089	2,011	2,046	1,364,300	2,046
2017-06-26	1,950	2,004	1,950	2,000	1,256,000	2,000
2017-06-23	1,950	2,045	1,905	1,935	2,482,200	1,935
2017-06-22	1,820	1,937	1,819	1,937	2,724,100	1,937
2017-06-21	1,746	1,802	1,731	1,798	1,030,000	1,798
2017-06-20	1,800	1,813	1,746	1,749	745,100	1,749
2017-06-19	1,755	1,814	1,755	1,774	903,000	1,774
2017-06-16	1,709	1,794	1,701	1,752	1,471,400	1,752
2017-06-15	1,660	1,688	1,645	1,682	505,800	1,682
2017-06-14	1,704	1,710	1,656	1,668	395,800	1,668
2017-06-13	1,659	1,713	1,645	1,704	537,600	1,704
2017-06-12	1,665	1,724	1,630	1,667	755,000	1,667
2017-06-09	1,741	1,744	1,671	1,673	808,000	1,673
2017-06-08	1,763	1,782	1,737	1,741	532,900	1,741
2017-06-07	1,744	1,779	1,740	1,778	489,700	1,778
2017-06-06	1,780	1,789	1,747	1,754	424,000	1,754
2017-06-05	1,750	1,784	1,743	1,780	520,700	1,780
2017-06-02	1,737	1,779	1,736	1,758	857,700	1,758
2017-06-01	1,760	1,782	1,721	1,725	950,700	1,725
2017-05-31	1,719	1,763	1,711	1,754	937,700	1,754
2017-05-30	1,741	1,764	1,712	1,719	592,700	1,719
2017-05-29	1,730	1,763	1,709	1,738	890,200	1,738
2017-05-26	1,689	1,753	1,673	1,731	1,127,700	1,731
2017-05-25	1,750	1,750	1,704	1,708	849,400	1,708
2017-05-24	1,726	1,757	1,715	1,748	1,590,400	1,748
2017-05-23	1,692	1,718	1,660	1,713	1,593,900	1,713
2017-05-22	1,618	1,708	1,617	1,705	2,328,100	1,705
2017-05-19	1,476	1,615	1,476	1,612	2,209,100	1,612
2017-05-18	1,473	1,495	1,457	1,464	793,800	1,464
2017-05-17	1,480	1,546	1,466	1,515	750,300	1,515
2017-05-16	1,445	1,486	1,445	1,469	541,600	1,469
2017-05-15	1,476	1,476	1,446	1,447	461,300	1,447
2017-05-12	1,425	1,492	1,419	1,482	2,174,400	1,482
2017-05-11	1,633	1,675	1,602	1,605	963,400	1,605
2017-05-10	1,650	1,653	1,620	1,630	514,000	1,630
2017-05-09	1,630	1,655	1,616	1,650	639,300	1,650
2017-05-08	1,639	1,648	1,615	1,629	802,800	1,629
2017-05-02	1,597	1,617	1,576	1,595	1,067,300	1,595
2017-05-01	1,510	1,585	1,498	1,585	1,357,900	1,585
2017-04-28	1,514	1,523	1,479	1,501	570,300	1,501
2017-04-27	1,520	1,538	1,492	1,518	478,800	1,518
2017-04-26	1,548	1,553	1,523	1,528	563,500	1,528
2017-04-25	1,476	1,542	1,475	1,512	810,000	1,512
2017-04-24	1,566	1,587	1,465	1,476	1,291,400	1,476
2017-04-21	1,539	1,575	1,511	1,574	968,800	1,574
2017-04-20	1,523	1,548	1,480	1,534	1,000,200	1,534
2017-04-19	1,431	1,526	1,430	1,508	1,502,400	1,508
2017-04-18	1,450	1,471	1,430	1,458	850,600	1,458
2017-04-17	1,358	1,417	1,358	1,410	731,800	1,410
2017-04-14	1,385	1,435	1,368	1,372	925,100	1,372
2017-04-13	1,391	1,428	1,363	1,418	1,129,500	1,418
2017-04-12	1,356	1,420	1,331	1,412	1,736,200	1,412
2017-04-11	1,388	1,475	1,371	1,403	1,862,000	1,403
2017-04-10	1,455	1,467	1,400	1,405	1,299,300	1,405
2017-04-07	1,511	1,525	1,424	1,455	1,995,700	1,455
2017-04-06	1,603	1,605	1,524	1,527	1,144,500	1,527
2017-04-05	1,631	1,635	1,606	1,610	435,200	1,610
2017-04-04	1,643	1,650	1,612	1,634	479,500	1,634
2017-04-03	1,638	1,664	1,615	1,650	451,600	1,650
2017-03-31	1,679	1,684	1,628	1,635	456,900	1,635
2017-03-30	1,711	1,734	1,662	1,668	596,800	1,668
2017-03-29	1,674	1,743	1,653	1,734	1,502,100	1,734
2017-03-28	1,641	1,674	1,623	1,664	466,400	1,664
2017-03-27	1,617	1,648	1,613	1,627	372,800	1,627
2017-03-24	1,615	1,634	1,612	1,627	436,500	1,627
2017-03-23	1,610	1,641	1,610	1,623	440,100	1,623
2017-03-22	1,612	1,633	1,608	1,614	447,800	1,614
2017-03-21	1,649	1,669	1,634	1,645	455,100	1,645
2017-03-17	1,670	1,670	1,639	1,652	366,400	1,652
2017-03-16	1,630	1,678	1,622	1,654	591,700	1,654
2017-03-15	1,657	1,663	1,611	1,627	946,500	1,627
2017-03-14	1,676	1,685	1,653	1,668	704,500	1,668
2017-03-13	1,719	1,719	1,674	1,684	624,400	1,684
2017-03-10	1,679	1,718	1,670	1,694	997,400	1,694
2017-03-09	1,670	1,708	1,656	1,664	889,600	1,664
2017-03-08	1,685	1,687	1,660	1,664	773,700	1,664
2017-03-07	1,682	1,707	1,662	1,681	797,500	1,681
2017-03-06	1,711	1,728	1,668	1,682	1,262,800	1,682
2017-03-03	1,777	1,790	1,696	1,709	2,512,100	1,709
2017-03-02	1,881	1,881	1,802	1,808	758,800	1,808
2017-03-01	1,858	1,884	1,834	1,854	824,800	1,854
2017-02-28	1,920	1,957	1,863	1,866	1,294,200	1,866
2017-02-27	1,920	1,927	1,873	1,911	1,689,200	1,911
2017-02-24	1,745	1,879	1,745	1,878	1,031,300	1,878
2017-02-23	1,781	1,798	1,743	1,760	435,100	1,760
2017-02-22	1,825	1,842	1,773	1,781	537,300	1,781
2017-02-21	1,841	1,860	1,812	1,821	316,300	1,821
2017-02-20	1,870	1,870	1,828	1,842	362,000	1,842
2017-02-17	1,828	1,873	1,816	1,860	578,200	1,860
2017-02-16	1,859	1,859	1,813	1,830	637,200	1,830
2017-02-15	1,930	1,930	1,848	1,865	1,050,700	1,865
2017-02-14	1,873	1,927	1,861	1,910	955,400	1,910
2017-02-13	1,899	1,908	1,842	1,848	611,900	1,848
2017-02-10	1,840	1,889	1,828	1,877	902,000	1,877
2017-02-09	1,715	1,835	1,710	1,819	2,300,900	1,819
2017-02-08	1,821	1,859	1,811	1,849	631,900	1,849
2017-02-07	1,877	1,886	1,816	1,835	748,900	1,835
2017-02-06	1,870	1,894	1,841	1,894	550,700	1,894
2017-02-03	1,909	1,909	1,788	1,851	1,045,100	1,851
2017-02-02	1,937	1,958	1,861	1,871	1,753,000	1,871
2017-02-01	1,826	1,930	1,819	1,928	1,651,600	1,928
2017-01-31	1,810	1,863	1,803	1,834	683,600	1,834
2017-01-30	1,842	1,902	1,838	1,845	1,407,700	1,845
2017-01-27	1,800	1,877	1,775	1,837	3,314,400	1,837
2017-01-26	1,695	1,708	1,661	1,698	550,600	1,698
2017-01-25	1,675	1,698	1,646	1,680	557,000	1,680
2017-01-24	1,646	1,680	1,628	1,664	401,700	1,664
2017-01-23	1,700	1,701	1,654	1,654	526,600	1,654
2017-01-20	1,720	1,729	1,695	1,718	601,700	1,718
2017-01-19	1,684	1,737	1,664	1,711	709,000	1,711
2017-01-18	1,630	1,664	1,606	1,664	462,000	1,664
2017-01-17	1,618	1,670	1,617	1,640	491,800	1,640
2017-01-16	1,672	1,686	1,614	1,634	554,700	1,634
2017-01-13	1,700	1,716	1,663	1,672	794,200	1,672
2017-01-12	1,750	1,760	1,701	1,712	501,400	1,712
2017-01-11	1,742	1,773	1,740	1,753	377,900	1,753
2017-01-10	1,751	1,779	1,723	1,743	547,600	1,743
2017-01-06	1,700	1,756	1,687	1,751	603,300	1,751
2017-01-05	1,738	1,740	1,687	1,715	736,700	1,715
2017-01-04	1,770	1,779	1,732	1,733	562,200	1,733

分割・併合履歴： [2016-06-28]1株→2株