6619 ダブル・スコープ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,070	1,172	1,070	1,172	711,800	1,172
2018-12-27	1,068	1,107	1,050	1,079	553,800	1,079
2018-12-26	1,010	1,040	987	1,008	425,600	1,008
2018-12-25	931	1,004	930	979	571,000	979
2018-12-21	1,029	1,074	1,008	1,021	682,100	1,021
2018-12-20	1,045	1,088	1,026	1,040	481,600	1,040
2018-12-19	1,053	1,097	1,039	1,058	265,100	1,058
2018-12-18	1,031	1,086	1,014	1,053	413,800	1,053
2018-12-17	1,102	1,111	1,066	1,070	360,300	1,070
2018-12-14	1,114	1,124	1,007	1,123	804,500	1,123
2018-12-13	1,250	1,259	1,115	1,120	738,500	1,120
2018-12-12	1,250	1,286	1,226	1,249	364,500	1,249
2018-12-11	1,238	1,250	1,187	1,250	403,300	1,250
2018-12-10	1,208	1,226	1,172	1,214	528,800	1,214
2018-12-07	1,208	1,255	1,185	1,248	434,400	1,248
2018-12-06	1,240	1,262	1,172	1,196	421,800	1,196
2018-12-05	1,250	1,297	1,233	1,247	498,100	1,247
2018-12-04	1,315	1,332	1,275	1,280	494,400	1,280
2018-12-03	1,390	1,390	1,297	1,322	682,900	1,322
2018-11-30	1,343	1,379	1,303	1,379	625,900	1,379
2018-11-29	1,350	1,363	1,277	1,339	947,600	1,339
2018-11-28	1,208	1,344	1,208	1,337	1,615,900	1,337
2018-11-27	1,139	1,233	1,131	1,201	784,800	1,201
2018-11-26	1,113	1,137	1,082	1,127	359,300	1,127
2018-11-22	1,185	1,205	1,089	1,116	529,400	1,116
2018-11-21	1,184	1,230	1,170	1,175	328,000	1,175
2018-11-20	1,201	1,249	1,195	1,206	428,700	1,206
2018-11-19	1,165	1,232	1,146	1,231	467,100	1,231
2018-11-16	1,219	1,254	1,155	1,159	564,400	1,159
2018-11-15	1,152	1,252	1,142	1,222	769,600	1,222
2018-11-14	1,142	1,192	1,142	1,167	411,200	1,167
2018-11-13	1,156	1,160	1,062	1,144	697,900	1,144
2018-11-12	1,052	1,189	992	1,180	979,300	1,180
2018-11-09	1,096	1,118	1,073	1,082	274,500	1,082
2018-11-08	1,109	1,113	1,068	1,096	262,400	1,096
2018-11-07	1,098	1,130	1,074	1,082	309,900	1,082
2018-11-06	1,115	1,121	1,070	1,092	285,600	1,092
2018-11-05	1,084	1,136	1,084	1,123	386,100	1,123
2018-11-02	1,112	1,125	1,066	1,097	329,600	1,097
2018-11-01	1,124	1,168	1,082	1,102	838,300	1,102
2018-10-31	1,011	1,125	1,005	1,121	1,392,100	1,121
2018-10-30	938	1,003	925	998	704,100	998
2018-10-29	978	993	940	945	403,200	945
2018-10-26	1,009	1,025	949	963	489,000	963
2018-10-25	973	992	955	982	573,900	982
2018-10-24	976	1,033	976	1,018	518,300	1,018
2018-10-23	971	1,005	959	961	272,100	961
2018-10-22	985	1,005	959	990	204,600	990
2018-10-19	1,005	1,015	966	989	568,200	989
2018-10-18	975	1,022	961	1,012	530,200	1,012
2018-10-17	949	982	937	967	636,200	967
2018-10-16	936	967	908	921	378,200	921
2018-10-15	944	967	933	942	272,400	942
2018-10-12	917	974	907	956	567,600	956
2018-10-11	887	940	881	908	806,000	908
2018-10-10	981	999	934	947	381,300	947
2018-10-09	964	983	937	972	476,400	972
2018-10-05	1,005	1,008	974	979	502,900	979
2018-10-04	1,069	1,069	998	1,010	670,800	1,010
2018-10-03	1,078	1,096	1,036	1,058	612,900	1,058
2018-10-02	1,129	1,158	1,076	1,082	651,200	1,082
2018-10-01	1,114	1,164	1,112	1,123	801,200	1,123
2018-09-28	1,160	1,183	1,084	1,137	1,690,900	1,137
2018-09-27	1,110	1,261	1,093	1,154	4,429,300	1,154
2018-09-26	1,002	1,046	1,001	1,036	489,200	1,036
2018-09-25	1,003	1,018	986	993	317,200	993
2018-09-21	992	1,029	990	1,021	704,900	1,021
2018-09-20	980	1,023	975	988	596,800	988
2018-09-19	939	984	929	974	365,300	974
2018-09-18	940	962	906	939	384,300	939
2018-09-14	945	978	935	963	602,700	963
2018-09-13	863	933	860	930	925,300	930
2018-09-12	927	927	852	859	744,300	859
2018-09-11	984	1,006	928	932	754,200	932
2018-09-10	1,039	1,059	984	991	762,200	991
2018-09-07	946	1,041	942	1,039	1,307,500	1,039
2018-09-06	990	998	945	950	552,300	950
2018-09-05	948	992	939	985	724,400	985
2018-09-04	941	969	927	952	368,300	952
2018-09-03	936	950	922	939	414,300	939
2018-08-31	951	962	926	927	474,800	927
2018-08-30	960	966	922	953	879,800	953
2018-08-29	972	979	922	947	1,068,500	947
2018-08-28	1,000	1,024	947	972	1,740,300	972
2018-08-27	881	1,029	881	994	2,231,700	994
2018-08-24	855	885	845	879	445,300	879
2018-08-23	847	859	824	846	425,500	846
2018-08-22	798	857	773	846	739,300	846
2018-08-21	803	810	778	791	561,600	791
2018-08-20	827	827	801	810	409,400	810
2018-08-17	822	841	806	831	535,600	831
2018-08-16	802	824	787	820	727,500	820
2018-08-15	839	850	800	808	929,200	808
2018-08-14	849	879	826	839	1,084,900	839
2018-08-13	915	921	834	834	2,469,300	834
2018-08-10	984	984	984	984	339,300	984
2018-08-09	1,322	1,335	1,275	1,284	601,000	1,284
2018-08-08	1,327	1,346	1,315	1,329	433,400	1,329
2018-08-07	1,352	1,354	1,330	1,338	410,300	1,338
2018-08-06	1,362	1,386	1,330	1,370	366,300	1,370
2018-08-03	1,386	1,395	1,351	1,369	436,700	1,369
2018-08-02	1,403	1,416	1,381	1,390	537,400	1,390
2018-08-01	1,449	1,451	1,409	1,413	351,100	1,413
2018-07-31	1,398	1,459	1,388	1,450	369,600	1,450
2018-07-30	1,419	1,420	1,377	1,391	446,100	1,391
2018-07-27	1,462	1,468	1,425	1,431	392,000	1,431
2018-07-26	1,485	1,498	1,472	1,473	357,300	1,473
2018-07-25	1,463	1,481	1,449	1,470	320,100	1,470
2018-07-24	1,453	1,459	1,428	1,451	172,100	1,451
2018-07-23	1,421	1,460	1,417	1,443	208,200	1,443
2018-07-20	1,449	1,453	1,421	1,430	174,100	1,430
2018-07-19	1,433	1,464	1,433	1,453	189,400	1,453
2018-07-18	1,439	1,444	1,420	1,427	242,200	1,427
2018-07-17	1,425	1,436	1,408	1,421	327,300	1,421
2018-07-13	1,410	1,437	1,410	1,424	242,400	1,424
2018-07-12	1,432	1,440	1,402	1,408	262,200	1,408
2018-07-11	1,430	1,442	1,400	1,432	232,000	1,432
2018-07-10	1,461	1,470	1,434	1,441	289,500	1,441
2018-07-09	1,467	1,476	1,431	1,463	294,200	1,463
2018-07-06	1,458	1,485	1,439	1,464	446,400	1,464
2018-07-05	1,496	1,508	1,429	1,433	450,900	1,433
2018-07-04	1,545	1,547	1,465	1,499	426,700	1,499
2018-07-03	1,551	1,589	1,533	1,550	343,800	1,550
2018-07-02	1,607	1,622	1,547	1,557	446,600	1,557
2018-06-29	1,610	1,623	1,587	1,609	277,600	1,609
2018-06-28	1,621	1,645	1,577	1,608	546,500	1,608
2018-06-27	1,643	1,673	1,633	1,637	250,400	1,637
2018-06-26	1,684	1,696	1,640	1,662	338,100	1,662
2018-06-25	1,786	1,790	1,707	1,715	255,100	1,715
2018-06-22	1,789	1,808	1,763	1,797	197,700	1,797
2018-06-21	1,791	1,814	1,780	1,788	247,900	1,788
2018-06-20	1,811	1,828	1,717	1,780	460,100	1,780
2018-06-19	1,860	1,885	1,806	1,836	344,100	1,836
2018-06-18	1,890	1,904	1,845	1,872	280,900	1,872
2018-06-15	1,860	1,926	1,853	1,889	569,300	1,889
2018-06-14	1,800	1,852	1,800	1,850	259,500	1,850
2018-06-13	1,808	1,809	1,791	1,801	134,200	1,801
2018-06-12	1,782	1,816	1,782	1,806	358,400	1,806
2018-06-11	1,815	1,825	1,773	1,781	299,900	1,781
2018-06-08	1,750	1,845	1,749	1,812	513,100	1,812
2018-06-07	1,737	1,772	1,702	1,763	529,200	1,763
2018-06-06	1,828	1,839	1,711	1,740	950,000	1,740
2018-06-05	1,867	1,917	1,831	1,850	485,700	1,850
2018-06-04	1,904	1,939	1,856	1,860	496,900	1,860
2018-06-01	1,858	1,902	1,857	1,880	292,200	1,880
2018-05-31	1,826	1,888	1,826	1,872	500,200	1,872
2018-05-30	1,783	1,830	1,783	1,801	224,900	1,801
2018-05-29	1,830	1,831	1,795	1,813	148,100	1,813
2018-05-28	1,837	1,853	1,830	1,837	189,100	1,837
2018-05-25	1,764	1,834	1,761	1,821	209,000	1,821
2018-05-24	1,804	1,805	1,766	1,776	250,900	1,776
2018-05-23	1,814	1,847	1,806	1,817	154,900	1,817
2018-05-22	1,847	1,865	1,817	1,825	175,300	1,825
2018-05-21	1,807	1,855	1,805	1,826	254,800	1,826
2018-05-18	1,781	1,832	1,781	1,807	224,000	1,807
2018-05-17	1,752	1,798	1,734	1,776	292,000	1,776
2018-05-16	1,799	1,801	1,735	1,760	297,500	1,760
2018-05-15	1,857	1,896	1,770	1,795	717,200	1,795
2018-05-14	1,747	1,893	1,746	1,855	847,300	1,855
2018-05-11	1,469	1,752	1,464	1,747	1,089,200	1,747
2018-05-10	1,638	1,666	1,610	1,629	467,300	1,629
2018-05-09	1,712	1,713	1,644	1,655	528,600	1,655
2018-05-08	1,705	1,764	1,703	1,732	316,500	1,732
2018-05-07	1,730	1,731	1,700	1,713	225,000	1,713
2018-05-02	1,674	1,750	1,673	1,740	589,800	1,740
2018-05-01	1,643	1,674	1,633	1,661	241,100	1,661
2018-04-27	1,668	1,691	1,618	1,631	369,100	1,631
2018-04-26	1,625	1,659	1,603	1,653	297,900	1,653
2018-04-25	1,589	1,630	1,576	1,616	272,300	1,616
2018-04-24	1,587	1,627	1,584	1,602	221,900	1,602
2018-04-23	1,585	1,621	1,576	1,585	208,400	1,585
2018-04-20	1,575	1,602	1,535	1,588	291,500	1,588
2018-04-19	1,620	1,637	1,582	1,583	328,600	1,583
2018-04-18	1,600	1,644	1,600	1,632	249,800	1,632
2018-04-17	1,594	1,620	1,551	1,591	317,300	1,591
2018-04-16	1,624	1,637	1,566	1,596	388,000	1,596
2018-04-13	1,615	1,668	1,608	1,636	537,000	1,636
2018-04-12	1,580	1,618	1,569	1,599	351,200	1,599
2018-04-11	1,620	1,635	1,568	1,582	464,200	1,582
2018-04-10	1,545	1,590	1,526	1,582	422,900	1,582
2018-04-09	1,542	1,566	1,520	1,546	304,000	1,546
2018-04-06	1,521	1,558	1,496	1,547	419,200	1,547
2018-04-05	1,513	1,534	1,490	1,524	393,400	1,524
2018-04-04	1,540	1,540	1,485	1,513	453,400	1,513
2018-04-03	1,461	1,507	1,444	1,500	398,600	1,500
2018-03-30	1,472	1,542	1,465	1,505	752,600	1,505
2018-03-29	1,436	1,511	1,419	1,442	796,500	1,442
2018-03-28	1,399	1,426	1,358	1,409	550,200	1,409
2018-03-27	1,390	1,435	1,388	1,409	338,200	1,409
2018-03-26	1,397	1,408	1,342	1,392	467,500	1,392
2018-03-23	1,419	1,446	1,363	1,427	607,800	1,427
2018-03-22	1,466	1,517	1,461	1,479	367,000	1,479
2018-03-20	1,440	1,489	1,433	1,466	259,200	1,466
2018-03-19	1,512	1,529	1,458	1,476	382,300	1,476
2018-03-16	1,546	1,554	1,501	1,532	433,200	1,532
2018-03-15	1,531	1,567	1,487	1,559	732,400	1,559
2018-03-14	1,455	1,555	1,449	1,529	1,648,400	1,529
2018-03-13	1,465	1,465	1,409	1,451	445,700	1,451
2018-03-12	1,440	1,471	1,408	1,465	713,500	1,465
2018-03-09	1,360	1,414	1,357	1,396	758,100	1,396
2018-03-08	1,383	1,391	1,341	1,350	480,000	1,350
2018-03-07	1,414	1,414	1,359	1,380	453,800	1,380
2018-03-06	1,404	1,425	1,368	1,415	855,800	1,415
2018-03-05	1,430	1,441	1,337	1,366	840,500	1,366
2018-03-02	1,415	1,456	1,410	1,430	536,300	1,430
2018-03-01	1,486	1,499	1,442	1,454	594,800	1,454
2018-02-28	1,497	1,515	1,479	1,503	1,079,900	1,503
2018-02-27	1,525	1,526	1,492	1,512	486,400	1,512
2018-02-26	1,490	1,532	1,477	1,502	858,400	1,502
2018-02-23	1,491	1,512	1,467	1,480	623,100	1,480
2018-02-22	1,520	1,522	1,473	1,502	571,700	1,502
2018-02-21	1,534	1,544	1,515	1,537	478,600	1,537
2018-02-20	1,549	1,550	1,511	1,534	390,000	1,534
2018-02-19	1,550	1,550	1,492	1,541	729,600	1,541
2018-02-16	1,551	1,552	1,484	1,510	1,309,300	1,510
2018-02-15	1,651	1,659	1,534	1,559	1,270,300	1,559
2018-02-14	1,628	1,691	1,612	1,689	1,482,900	1,689
2018-02-13	1,907	1,929	1,798	1,808	458,100	1,808
2018-02-09	1,849	1,886	1,830	1,886	321,200	1,886
2018-02-08	1,912	1,941	1,892	1,927	286,200	1,927
2018-02-07	2,008	2,026	1,885	1,910	580,100	1,910
2018-02-06	1,950	1,967	1,840	1,917	946,600	1,917
2018-02-05	2,001	2,061	1,932	2,042	1,389,600	2,042
2018-02-02	2,140	2,154	2,106	2,138	354,300	2,138
2018-02-01	2,136	2,169	2,124	2,149	306,900	2,149
2018-01-31	2,090	2,163	2,090	2,147	449,500	2,147
2018-01-30	2,145	2,148	2,075	2,114	441,700	2,114
2018-01-29	2,181	2,207	2,146	2,149	174,400	2,149
2018-01-26	2,142	2,182	2,142	2,175	247,000	2,175
2018-01-25	2,150	2,160	2,132	2,140	318,400	2,140
2018-01-24	2,220	2,222	2,151	2,163	409,200	2,163
2018-01-23	2,216	2,235	2,200	2,220	252,100	2,220
2018-01-22	2,169	2,222	2,168	2,197	473,500	2,197
2018-01-19	2,129	2,169	2,110	2,169	359,400	2,169
2018-01-18	2,165	2,187	2,131	2,133	385,000	2,133
2018-01-17	2,204	2,240	2,136	2,156	800,600	2,156
2018-01-16	2,240	2,240	2,176	2,203	509,000	2,203
2018-01-15	2,252	2,271	2,236	2,242	264,600	2,242
2018-01-12	2,272	2,296	2,232	2,242	412,900	2,242
2018-01-11	2,256	2,266	2,236	2,250	441,900	2,250
2018-01-10	2,375	2,375	2,244	2,281	760,500	2,281
2018-01-09	2,350	2,399	2,327	2,359	711,600	2,359
2018-01-05	2,342	2,363	2,328	2,338	536,300	2,338
2018-01-04	2,391	2,410	2,312	2,339	580,100	2,339

分割・併合履歴： [2016-06-28]1株→2株