7683 (株)ダブルエー の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,300 | 3,390 | 3,180 | 3,240 | 26,900 | 1,620 |
| 2019-12-27 | 3,210 | 3,290 | 3,160 | 3,290 | 20,700 | 1,645 |
| 2019-12-26 | 3,160 | 3,220 | 3,160 | 3,195 | 25,400 | 1,597.50 |
| 2019-12-25 | 3,095 | 3,160 | 3,075 | 3,125 | 32,300 | 1,562.50 |
| 2019-12-24 | 3,035 | 3,075 | 3,005 | 3,030 | 13,400 | 1,515 |
| 2019-12-23 | 3,125 | 3,175 | 3,020 | 3,030 | 35,000 | 1,515 |
| 2019-12-20 | 3,160 | 3,180 | 3,125 | 3,125 | 18,700 | 1,562.50 |
| 2019-12-19 | 3,160 | 3,225 | 3,135 | 3,150 | 36,700 | 1,575 |
| 2019-12-18 | 3,300 | 3,300 | 3,130 | 3,160 | 53,200 | 1,580 |
| 2019-12-17 | 3,420 | 3,470 | 3,110 | 3,300 | 125,700 | 1,650 |
| 2019-12-16 | 3,560 | 3,585 | 3,560 | 3,560 | 41,100 | 1,780 |
| 2019-12-13 | 4,100 | 4,400 | 4,100 | 4,260 | 40,200 | 2,130 |
| 2019-12-12 | 4,165 | 4,240 | 4,105 | 4,240 | 28,300 | 2,120 |
| 2019-12-11 | 4,190 | 4,230 | 4,150 | 4,215 | 29,200 | 2,107.50 |
| 2019-12-10 | 4,200 | 4,295 | 3,980 | 4,280 | 59,500 | 2,140 |
| 2019-12-09 | 4,230 | 4,280 | 4,230 | 4,280 | 4,300 | 2,140 |
| 2019-12-06 | 4,235 | 4,325 | 4,205 | 4,210 | 20,700 | 2,105 |
| 2019-12-05 | 4,435 | 4,440 | 4,230 | 4,235 | 13,000 | 2,117.50 |
| 2019-12-04 | 4,210 | 4,590 | 4,210 | 4,440 | 17,600 | 2,220 |
| 2019-12-03 | 4,200 | 4,260 | 4,170 | 4,255 | 15,400 | 2,127.50 |
| 2019-12-02 | 4,255 | 4,255 | 4,200 | 4,200 | 5,900 | 2,100 |
| 2019-11-29 | 4,200 | 4,230 | 4,165 | 4,230 | 8,600 | 2,115 |
| 2019-11-28 | 4,300 | 4,300 | 4,200 | 4,205 | 14,600 | 2,102.50 |
| 2019-11-27 | 4,315 | 4,350 | 4,285 | 4,300 | 5,700 | 2,150 |
| 2019-11-26 | 4,395 | 4,395 | 4,300 | 4,320 | 5,000 | 2,160 |
| 2019-11-25 | 4,380 | 4,550 | 4,375 | 4,390 | 15,400 | 2,195 |
| 2019-11-22 | 4,340 | 4,340 | 4,260 | 4,335 | 11,700 | 2,167.50 |
| 2019-11-21 | 4,300 | 4,340 | 4,260 | 4,340 | 7,500 | 2,170 |
| 2019-11-20 | 4,320 | 4,355 | 4,285 | 4,310 | 9,500 | 2,155 |
| 2019-11-19 | 4,380 | 4,400 | 4,330 | 4,390 | 7,500 | 2,195 |
| 2019-11-18 | 4,465 | 4,465 | 4,290 | 4,405 | 16,800 | 2,202.50 |
| 2019-11-15 | 4,500 | 4,550 | 4,405 | 4,530 | 12,400 | 2,265 |
| 2019-11-14 | 4,660 | 4,690 | 4,475 | 4,525 | 31,000 | 2,262.50 |
| 2019-11-13 | 4,540 | 4,690 | 4,455 | 4,665 | 54,100 | 2,332.50 |
| 2019-11-12 | 4,350 | 4,575 | 4,300 | 4,540 | 62,900 | 2,270 |
| 2019-11-11 | 4,300 | 4,325 | 4,270 | 4,270 | 19,100 | 2,135 |
| 2019-11-08 | 4,375 | 4,375 | 4,250 | 4,265 | 12,000 | 2,132.50 |
| 2019-11-07 | 4,325 | 4,350 | 4,290 | 4,350 | 22,100 | 2,175 |
| 2019-11-06 | 4,230 | 4,450 | 4,215 | 4,440 | 65,900 | 2,220 |
| 2019-11-05 | 4,200 | 4,345 | 4,170 | 4,295 | 102,400 | 2,147.50 |
| 2019-11-01 | 4,680 | 4,720 | 4,225 | 4,225 | 657,900 | 2,112.50 |
分割・併合履歴 ： [2023-07-28]1株→2株
