6619 ダブル・スコープ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	774	803	758	799	864,100	799
2021-12-29	744	782	739	781	685,800	781
2021-12-28	744	750	734	743	701,900	743
2021-12-27	758	758	730	737	1,001,100	737
2021-12-24	761	774	753	755	677,800	755
2021-12-23	759	761	738	746	644,500	746
2021-12-22	743	751	718	744	1,172,400	744
2021-12-21	755	758	733	741	1,110,800	741
2021-12-20	768	769	743	752	1,100,100	752
2021-12-17	774	791	771	783	493,900	783
2021-12-16	801	801	783	786	679,900	786
2021-12-15	768	789	762	784	704,800	784
2021-12-14	766	773	744	761	1,420,500	761
2021-12-13	800	804	780	781	502,500	781
2021-12-10	804	807	783	792	995,100	792
2021-12-09	827	837	815	819	745,100	819
2021-12-08	830	845	811	837	950,200	837
2021-12-07	801	806	786	801	1,008,300	801
2021-12-06	813	813	771	792	1,032,300	792
2021-12-03	810	817	791	813	1,124,300	813
2021-12-02	818	825	789	796	1,684,600	796
2021-12-01	831	842	791	837	1,313,500	837
2021-11-30	871	871	829	829	1,349,400	829
2021-11-29	868	884	839	851	2,252,300	851
2021-11-26	895	917	889	898	1,286,700	898
2021-11-25	918	929	896	896	1,142,900	896
2021-11-24	939	943	896	910	1,922,900	910
2021-11-22	972	976	941	950	1,388,700	950
2021-11-19	1,049	1,064	971	972	2,562,800	972
2021-11-18	1,047	1,078	1,021	1,036	3,699,400	1,036
2021-11-17	963	1,055	961	1,038	5,803,300	1,038
2021-11-16	905	948	866	945	4,690,000	945
2021-11-15	941	965	921	940	1,714,800	940
2021-11-12	902	948	873	934	2,438,600	934
2021-11-11	921	930	851	872	2,910,900	872
2021-11-10	930	957	914	934	1,723,200	934
2021-11-09	927	942	921	927	863,000	927
2021-11-08	931	944	922	929	795,200	929
2021-11-05	944	949	905	934	1,231,900	934
2021-11-04	945	954	934	935	750,700	935
2021-11-02	940	950	920	935	761,400	935
2021-11-01	896	952	894	936	1,478,000	936
2021-10-29	855	911	855	911	2,395,900	911
2021-10-28	921	922	844	864	2,628,200	864
2021-10-27	942	977	924	940	1,345,300	940
2021-10-26	918	940	907	931	932,400	931
2021-10-25	896	906	884	906	924,700	906
2021-10-22	919	923	901	911	1,311,700	911
2021-10-21	925	963	924	931	1,214,300	931
2021-10-20	923	955	919	940	1,170,700	940
2021-10-19	941	952	908	921	1,121,700	921
2021-10-18	935	940	911	929	1,019,600	929
2021-10-15	894	928	874	927	1,940,400	927
2021-10-14	829	885	826	880	1,586,200	880
2021-10-13	835	835	803	820	1,128,800	820
2021-10-12	852	862	835	842	808,200	842
2021-10-11	833	859	826	855	875,600	855
2021-10-08	878	880	825	834	1,388,600	834
2021-10-07	849	874	842	866	1,284,200	866
2021-10-06	839	870	828	843	1,651,700	843
2021-10-05	797	829	787	824	1,759,100	824
2021-10-04	832	843	798	810	1,640,600	810
2021-10-01	837	854	824	839	1,343,100	839
2021-09-30	872	874	840	857	1,415,200	857
2021-09-29	861	884	851	878	1,199,400	878
2021-09-28	898	898	860	879	1,260,600	879
2021-09-27	903	911	881	891	1,071,300	891
2021-09-24	938	939	900	904	1,716,700	904
2021-09-22	903	925	880	917	1,579,900	917
2021-09-21	932	935	882	900	2,361,000	900
2021-09-17	995	995	941	957	1,942,100	957
2021-09-16	994	1,000	956	980	2,954,500	980
2021-09-15	992	1,034	982	990	4,606,600	990
2021-09-14	1,030	1,044	959	999	8,355,800	999
2021-09-13	931	939	913	925	1,698,900	925
2021-09-10	878	941	875	938	3,792,600	938
2021-09-09	870	895	863	871	1,484,500	871
2021-09-08	895	898	875	882	1,383,300	882
2021-09-07	885	898	865	887	1,666,100	887
2021-09-06	887	902	860	885	2,127,600	885
2021-09-03	884	904	838	868	2,495,100	868
2021-09-02	884	895	861	876	1,951,800	876
2021-09-01	847	903	839	897	3,668,800	897
2021-08-31	785	849	781	841	1,987,300	841
2021-08-30	824	828	785	793	1,624,500	793
2021-08-27	851	853	803	811	2,082,600	811
2021-08-26	813	865	810	854	2,586,800	854
2021-08-25	817	844	802	806	2,535,500	806
2021-08-24	795	817	788	814	2,291,400	814
2021-08-23	740	797	732	788	2,019,800	788
2021-08-20	720	745	713	731	1,563,300	731
2021-08-19	733	765	724	727	3,095,100	727
2021-08-18	655	752	655	748	3,617,300	748
2021-08-17	637	660	634	652	2,404,800	652
2021-08-16	651	653	604	631	4,215,300	631
2021-08-13	663	669	663	663	3,173,200	663
2021-08-12	794	818	774	813	2,641,800	813
2021-08-11	770	800	765	790	1,796,000	790
2021-08-10	790	794	746	758	1,981,600	758
2021-08-06	790	799	773	797	1,159,500	797
2021-08-05	782	795	778	793	1,114,700	793
2021-08-04	785	792	768	786	1,310,100	786
2021-08-03	792	814	778	785	1,717,100	785
2021-08-02	775	786	761	785	1,188,300	785
2021-07-30	759	780	755	766	1,230,500	766
2021-07-29	776	784	748	774	2,648,000	774
2021-07-28	790	808	776	779	1,938,100	779
2021-07-27	769	818	769	805	3,473,900	805
2021-07-26	731	765	724	759	2,157,600	759
2021-07-21	731	746	704	714	1,433,200	714
2021-07-20	713	753	710	725	1,596,500	725
2021-07-19	739	749	700	728	1,906,700	728
2021-07-16	732	759	726	749	1,863,000	749
2021-07-15	731	741	719	732	2,019,700	732
2021-07-14	694	740	686	733	3,040,000	733
2021-07-13	650	703	642	701	2,704,800	701
2021-07-12	613	654	613	650	2,181,900	650
2021-07-09	575	604	568	603	1,608,100	603
2021-07-08	595	605	584	584	978,300	584
2021-07-07	604	607	591	601	1,051,500	601
2021-07-06	617	621	606	613	699,100	613
2021-07-05	619	626	615	620	515,900	620
2021-07-02	617	625	614	622	425,000	622
2021-07-01	635	636	613	613	983,900	613
2021-06-30	646	652	636	636	481,300	636
2021-06-29	640	644	633	640	567,300	640
2021-06-28	645	653	642	644	380,500	644
2021-06-25	650	655	641	648	476,500	648
2021-06-24	643	658	637	640	943,100	640
2021-06-23	637	652	633	645	976,800	645
2021-06-22	609	640	601	637	1,387,000	637
2021-06-21	589	598	573	592	1,190,700	592
2021-06-18	635	635	607	608	1,262,100	608
2021-06-17	619	635	611	631	1,067,900	631
2021-06-16	633	633	615	619	913,200	619
2021-06-15	630	637	628	629	449,300	629
2021-06-14	639	643	627	631	634,300	631
2021-06-11	660	663	632	640	1,220,500	640
2021-06-10	668	675	652	662	655,200	662
2021-06-09	655	678	651	666	882,800	666
2021-06-08	660	664	649	656	636,000	656
2021-06-07	635	651	633	650	784,900	650
2021-06-04	635	639	611	628	1,178,200	628
2021-06-03	652	655	635	635	788,200	635
2021-06-02	639	653	631	648	696,700	648
2021-06-01	642	648	632	641	545,100	641
2021-05-31	650	660	637	639	652,600	639
2021-05-28	651	663	642	654	645,700	654
2021-05-27	660	660	640	641	825,600	641
2021-05-26	681	683	659	661	846,400	661
2021-05-25	675	690	670	685	674,600	685
2021-05-24	684	695	674	675	673,800	675
2021-05-21	693	704	684	689	919,800	689
2021-05-20	680	695	677	694	689,000	694
2021-05-19	660	685	658	681	796,200	681
2021-05-18	642	674	632	674	1,279,500	674
2021-05-17	673	694	638	642	1,805,200	642
2021-05-14	640	682	610	671	2,294,400	671
2021-05-13	651	653	616	616	2,429,500	616
2021-05-12	676	691	655	664	1,735,100	664
2021-05-11	711	714	671	675	1,613,800	675
2021-05-10	730	732	702	719	979,700	719
2021-05-07	704	710	694	706	810,900	706
2021-05-06	701	707	693	698	891,700	698
2021-04-30	720	724	693	693	1,508,100	693
2021-04-28	716	738	708	723	2,149,000	723
2021-04-27	698	727	695	724	1,732,400	724
2021-04-26	705	714	696	698	1,108,800	698
2021-04-23	681	711	680	704	1,351,200	704
2021-04-22	675	691	672	680	1,058,100	680
2021-04-21	675	683	658	662	1,718,400	662
2021-04-20	698	698	685	691	853,900	691
2021-04-19	705	714	699	704	923,200	704
2021-04-16	699	708	691	707	757,000	707
2021-04-15	706	718	699	703	1,419,700	703
2021-04-14	710	715	705	707	1,499,700	707
2021-04-13	701	713	693	706	1,967,100	706
2021-04-12	700	704	696	700	892,200	700
2021-04-09	697	705	687	696	1,763,700	696
2021-04-08	737	743	676	683	4,668,900	683
2021-04-07	758	778	741	750	1,872,400	750
2021-04-06	791	797	756	756	1,333,400	756
2021-04-05	805	816	783	786	1,403,200	786
2021-04-02	783	803	776	801	1,336,700	801
2021-04-01	755	790	755	778	1,197,800	778
2021-03-31	738	759	732	754	1,264,000	754
2021-03-30	713	754	713	744	1,796,400	744
2021-03-29	768	803	762	771	1,450,200	771
2021-03-26	740	782	738	779	1,758,200	779
2021-03-25	733	742	706	726	1,314,700	726
2021-03-24	750	757	728	729	1,549,900	729
2021-03-23	804	806	765	765	1,675,200	765
2021-03-22	796	807	780	803	1,120,300	803
2021-03-19	820	821	786	798	2,060,000	798
2021-03-18	800	827	790	826	2,119,900	826
2021-03-17	757	790	750	787	2,268,300	787
2021-03-16	757	766	744	757	1,573,900	757
2021-03-15	762	767	750	758	1,224,800	758
2021-03-12	799	804	759	762	2,443,500	762
2021-03-11	779	796	765	775	1,171,100	775
2021-03-10	779	782	754	767	807,000	767
2021-03-09	755	773	746	764	1,067,000	764
2021-03-08	788	788	741	745	1,252,200	745
2021-03-05	789	793	743	767	1,683,900	767
2021-03-04	800	824	776	785	2,134,400	785
2021-03-03	807	837	794	835	1,591,200	835
2021-03-02	812	821	773	812	1,823,100	812
2021-03-01	770	810	764	808	1,143,700	808
2021-02-26	758	773	743	758	1,350,300	758
2021-02-25	763	794	746	783	1,406,600	783
2021-02-24	797	797	743	749	2,170,800	749
2021-02-22	807	823	788	792	1,292,500	792
2021-02-19	833	834	774	796	2,026,200	796
2021-02-18	841	875	800	818	2,345,900	818
2021-02-17	869	877	822	829	2,742,300	829
2021-02-16	958	983	860	873	6,962,300	873
2021-02-15	986	1,054	979	1,046	2,112,000	1,046
2021-02-12	1,032	1,060	1,018	1,040	619,600	1,040
2021-02-10	980	1,057	977	1,047	1,250,400	1,047
2021-02-09	995	1,033	975	992	1,697,000	992
2021-02-08	965	996	933	992	2,186,900	992
2021-02-05	1,021	1,052	945	960	3,155,600	960
2021-02-04	1,049	1,049	1,009	1,033	868,100	1,033
2021-02-03	1,057	1,080	1,033	1,047	835,000	1,047
2021-02-02	1,055	1,093	1,007	1,058	1,670,600	1,058
2021-02-01	1,053	1,078	990	1,041	2,334,300	1,041
2021-01-29	1,201	1,203	998	1,010	4,508,500	1,010
2021-01-28	1,124	1,290	1,121	1,225	4,187,200	1,225
2021-01-27	1,075	1,157	1,070	1,154	1,904,700	1,154
2021-01-26	1,075	1,107	1,060	1,068	1,027,900	1,068
2021-01-25	1,061	1,082	1,037	1,076	670,100	1,076
2021-01-22	1,021	1,057	1,005	1,052	867,500	1,052
2021-01-21	1,060	1,070	1,028	1,033	821,500	1,033
2021-01-20	1,051	1,059	1,016	1,045	883,200	1,045
2021-01-19	1,021	1,048	1,013	1,043	902,000	1,043
2021-01-18	1,009	1,016	995	1,010	1,115,600	1,010
2021-01-15	1,050	1,061	1,027	1,032	1,079,200	1,032
2021-01-14	1,089	1,140	1,036	1,052	2,762,200	1,052
2021-01-13	1,019	1,093	1,007	1,070	1,936,800	1,070
2021-01-12	1,025	1,032	975	1,017	1,846,800	1,017
2021-01-08	1,064	1,076	1,006	1,033	2,189,900	1,033
2021-01-07	1,075	1,094	1,044	1,053	2,159,800	1,053
2021-01-06	1,005	1,104	1,004	1,060	3,471,800	1,060
2021-01-05	948	1,047	945	1,015	2,969,400	1,015
2021-01-04	955	959	907	957	1,680,600	957

分割・併合履歴： [2016-06-28]1株→2株