7683 (株)ダブルエーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,810	2,879	2,796	2,877	9,000	1,438.50
2020-12-29	2,740	2,820	2,740	2,795	5,500	1,397.50
2020-12-28	2,750	2,770	2,712	2,737	10,500	1,368.50
2020-12-25	2,780	2,780	2,752	2,763	7,600	1,381.50
2020-12-24	2,782	2,806	2,751	2,768	9,900	1,384
2020-12-23	2,780	2,844	2,765	2,796	14,400	1,398
2020-12-22	2,827	2,829	2,795	2,798	19,800	1,399
2020-12-21	2,945	2,945	2,800	2,826	57,900	1,413
2020-12-18	2,906	2,937	2,906	2,921	6,300	1,460.50
2020-12-17	2,955	2,956	2,946	2,956	7,100	1,478
2020-12-16	2,945	2,956	2,895	2,931	23,700	1,465.50
2020-12-15	3,050	3,175	3,005	3,070	28,700	1,535
2020-12-14	3,030	3,030	2,991	3,000	5,000	1,500
2020-12-11	3,025	3,025	2,980	2,980	2,000	1,490
2020-12-10	2,985	2,997	2,940	2,955	6,300	1,477.50
2020-12-09	3,030	3,040	2,985	2,985	9,300	1,492.50
2020-12-08	3,015	3,045	3,010	3,045	4,000	1,522.50
2020-12-07	3,080	3,090	3,010	3,015	4,600	1,507.50
2020-12-04	3,075	3,100	3,060	3,070	4,600	1,535
2020-12-03	3,000	3,070	3,000	3,050	12,400	1,525
2020-12-02	3,000	3,045	2,996	3,020	7,600	1,510
2020-12-01	2,999	3,050	2,995	3,020	12,100	1,510
2020-11-30	3,000	3,020	2,972	3,000	6,400	1,500
2020-11-27	2,961	2,969	2,941	2,969	1,700	1,484.50
2020-11-26	2,970	2,972	2,936	2,961	8,300	1,480.50
2020-11-25	2,941	3,000	2,941	2,970	6,100	1,485
2020-11-24	2,950	2,967	2,940	2,940	7,400	1,470
2020-11-20	2,925	2,983	2,925	2,962	2,400	1,481
2020-11-19	2,968	2,990	2,950	2,961	1,800	1,480.50
2020-11-18	2,931	2,991	2,931	2,968	5,100	1,484
2020-11-17	2,980	2,990	2,950	2,982	2,300	1,491
2020-11-16	2,972	2,997	2,922	2,990	3,400	1,495
2020-11-13	2,970	2,970	2,919	2,922	1,800	1,461
2020-11-12	3,005	3,010	2,920	2,959	11,500	1,479.50
2020-11-11	2,980	3,035	2,980	2,985	6,700	1,492.50
2020-11-10	3,000	3,105	2,990	2,996	10,500	1,498
2020-11-09	3,005	3,025	2,965	2,988	6,100	1,494
2020-11-06	3,005	3,050	2,901	2,978	12,000	1,489
2020-11-05	3,000	3,085	2,985	3,000	14,500	1,500
2020-11-04	3,000	3,015	2,981	2,990	6,300	1,495
2020-11-02	3,000	3,060	2,995	3,000	7,600	1,500
2020-10-30	3,120	3,225	2,950	3,000	19,800	1,500
2020-10-29	3,125	3,135	3,100	3,125	5,300	1,562.50
2020-10-28	3,230	3,230	3,130	3,130	11,700	1,565
2020-10-27	3,360	3,360	3,255	3,285	6,700	1,642.50
2020-10-26	3,450	3,450	3,400	3,405	900	1,702.50
2020-10-23	3,385	3,435	3,245	3,435	4,900	1,717.50
2020-10-22	3,450	3,450	3,405	3,410	800	1,705
2020-10-21	3,450	3,480	3,440	3,445	1,700	1,722.50
2020-10-20	3,460	3,460	3,425	3,425	2,200	1,712.50
2020-10-19	3,460	3,485	3,450	3,460	3,200	1,730
2020-10-16	3,470	3,480	3,455	3,460	1,900	1,730
2020-10-15	3,480	3,490	3,430	3,455	4,400	1,727.50
2020-10-14	3,450	3,495	3,450	3,475	2,900	1,737.50
2020-10-13	3,470	3,510	3,420	3,450	6,300	1,725
2020-10-12	3,465	3,500	3,450	3,450	4,000	1,725
2020-10-09	3,465	3,500	3,445	3,470	5,400	1,735
2020-10-08	3,495	3,495	3,450	3,450	2,200	1,725
2020-10-07	3,405	3,455	3,405	3,430	2,600	1,715
2020-10-06	3,405	3,405	3,365	3,400	3,000	1,700
2020-10-05	3,445	3,445	3,400	3,400	3,500	1,700
2020-10-02	3,440	3,450	3,400	3,405	2,000	1,702.50
2020-09-30	3,340	3,380	3,340	3,370	1,600	1,685
2020-09-29	3,310	3,360	3,310	3,335	1,700	1,667.50
2020-09-28	3,375	3,395	3,200	3,300	11,300	1,650
2020-09-25	3,355	3,400	3,350	3,355	2,400	1,677.50
2020-09-24	3,345	3,480	3,320	3,320	7,500	1,660
2020-09-23	3,320	3,400	3,220	3,345	8,100	1,672.50
2020-09-18	3,160	3,320	3,160	3,320	6,500	1,660
2020-09-17	3,330	3,330	3,155	3,160	4,800	1,580
2020-09-16	3,275	3,400	3,275	3,285	11,400	1,642.50
2020-09-15	3,060	3,270	3,005	3,205	31,400	1,602.50
2020-09-14	2,893	2,920	2,888	2,907	5,400	1,453.50
2020-09-11	2,860	2,909	2,856	2,892	10,300	1,446
2020-09-10	2,793	2,870	2,793	2,810	6,000	1,405
2020-09-09	2,825	2,825	2,770	2,793	7,100	1,396.50
2020-09-08	2,860	2,862	2,838	2,838	6,400	1,419
2020-09-07	2,860	2,860	2,826	2,860	3,200	1,430
2020-09-04	2,766	2,816	2,752	2,810	4,900	1,405
2020-09-03	2,740	2,916	2,740	2,816	14,200	1,408
2020-09-02	2,708	2,759	2,708	2,740	4,200	1,370
2020-09-01	2,718	2,727	2,702	2,703	4,200	1,351.50
2020-08-31	2,700	2,738	2,700	2,712	2,300	1,356
2020-08-28	2,672	2,723	2,664	2,681	4,300	1,340.50
2020-08-27	2,701	2,730	2,696	2,700	2,000	1,350
2020-08-26	2,710	2,713	2,660	2,699	3,900	1,349.50
2020-08-25	2,656	2,734	2,654	2,717	5,000	1,358.50
2020-08-24	2,643	2,652	2,637	2,652	800	1,326
2020-08-21	2,650	2,650	2,639	2,639	1,700	1,319.50
2020-08-20	2,651	2,660	2,650	2,650	3,000	1,325
2020-08-19	2,645	2,651	2,631	2,651	1,100	1,325.50
2020-08-18	2,655	2,660	2,642	2,645	600	1,322.50
2020-08-17	2,645	2,660	2,639	2,660	2,100	1,330
2020-08-14	2,622	2,669	2,622	2,645	1,700	1,322.50
2020-08-13	2,680	2,685	2,660	2,666	2,000	1,333
2020-08-12	2,688	2,689	2,620	2,660	2,600	1,330
2020-08-11	2,645	2,669	2,604	2,641	2,400	1,320.50
2020-08-07	2,645	2,645	2,618	2,618	800	1,309
2020-08-06	2,650	2,654	2,600	2,611	4,600	1,305.50
2020-08-05	2,649	2,650	2,601	2,619	2,400	1,309.50
2020-08-04	2,576	2,643	2,569	2,632	4,400	1,316
2020-08-03	2,491	2,498	2,470	2,498	7,200	1,249
2020-07-31	2,544	2,544	2,318	2,341	12,900	1,170.50
2020-07-30	2,519	2,544	2,516	2,529	2,900	1,264.50
2020-07-29	2,588	2,606	2,546	2,569	1,200	1,284.50
2020-07-28	2,543	2,595	2,543	2,572	1,000	1,286
2020-07-27	2,530	2,598	2,519	2,548	2,100	1,274
2020-07-22	2,591	2,591	2,518	2,533	800	1,266.50
2020-07-21	2,511	2,568	2,511	2,541	2,300	1,270.50
2020-07-20	2,570	2,570	2,490	2,511	5,600	1,255.50
2020-07-17	2,602	2,618	2,566	2,577	1,600	1,288.50
2020-07-16	2,641	2,641	2,551	2,625	4,900	1,312.50
2020-07-15	2,638	2,660	2,638	2,650	2,400	1,325
2020-07-14	2,652	2,652	2,593	2,635	4,000	1,317.50
2020-07-13	2,650	2,660	2,633	2,660	3,300	1,330
2020-07-10	2,550	2,621	2,550	2,600	4,300	1,300
2020-07-09	2,646	2,659	2,580	2,580	9,200	1,290
2020-07-08	2,649	2,697	2,643	2,693	3,700	1,346.50
2020-07-07	2,633	2,649	2,628	2,649	3,400	1,324.50
2020-07-06	2,625	2,650	2,625	2,633	5,000	1,316.50
2020-07-03	2,628	2,745	2,610	2,610	11,100	1,305
2020-07-02	2,581	2,600	2,540	2,600	1,200	1,300
2020-07-01	2,585	2,663	2,585	2,615	2,400	1,307.50
2020-06-30	2,533	2,550	2,525	2,529	1,500	1,264.50
2020-06-29	2,502	2,570	2,500	2,568	7,600	1,284
2020-06-26	2,619	2,637	2,581	2,620	2,000	1,310
2020-06-25	2,650	2,650	2,550	2,550	7,100	1,275
2020-06-24	2,679	2,679	2,655	2,660	3,700	1,330
2020-06-23	2,642	2,689	2,621	2,683	2,600	1,341.50
2020-06-22	2,740	2,740	2,600	2,642	6,600	1,321
2020-06-19	2,797	2,817	2,720	2,741	11,200	1,370.50
2020-06-18	2,650	2,758	2,540	2,747	18,300	1,373.50
2020-06-17	2,426	2,546	2,426	2,540	12,200	1,270
2020-06-16	2,355	2,404	2,313	2,389	9,700	1,194.50
2020-06-15	2,320	2,354	2,289	2,289	14,400	1,144.50
2020-06-12	2,234	2,240	2,150	2,235	8,200	1,117.50
2020-06-11	2,260	2,270	2,230	2,270	3,500	1,135
2020-06-10	2,295	2,300	2,240	2,259	8,900	1,129.50
2020-06-09	2,293	2,300	2,280	2,291	7,400	1,145.50
2020-06-08	2,327	2,338	2,250	2,309	5,600	1,154.50
2020-06-05	2,345	2,345	2,308	2,318	1,200	1,159
2020-06-04	2,307	2,349	2,307	2,308	3,800	1,154
2020-06-03	2,397	2,397	2,306	2,307	5,800	1,153.50
2020-06-02	2,289	2,355	2,289	2,302	8,700	1,151
2020-06-01	2,350	2,360	2,250	2,260	5,100	1,130
2020-05-29	2,256	2,265	2,215	2,225	7,000	1,112.50
2020-05-28	2,340	2,340	2,224	2,292	6,800	1,146
2020-05-27	2,367	2,367	2,299	2,330	4,400	1,165
2020-05-26	2,500	2,500	2,267	2,267	10,700	1,133.50
2020-05-25	2,495	2,498	2,437	2,476	8,400	1,238
2020-05-22	2,340	2,450	2,320	2,395	11,000	1,197.50
2020-05-21	2,200	2,290	2,200	2,290	6,400	1,145
2020-05-20	2,190	2,219	2,139	2,200	3,900	1,100
2020-05-19	2,209	2,222	2,183	2,183	4,000	1,091.50
2020-05-18	2,150	2,200	2,147	2,155	4,200	1,077.50
2020-05-15	2,070	2,100	2,031	2,051	2,600	1,025.50
2020-05-14	2,146	2,146	2,068	2,068	3,200	1,034
2020-05-13	2,150	2,150	2,126	2,147	1,000	1,073.50
2020-05-12	2,199	2,207	2,153	2,168	4,400	1,084
2020-05-11	2,209	2,209	2,153	2,199	6,500	1,099.50
2020-05-08	2,116	2,134	2,078	2,125	4,000	1,062.50
2020-05-07	2,150	2,200	2,102	2,102	13,800	1,051
2020-05-01	2,045	2,107	2,045	2,065	5,700	1,032.50
2020-04-30	2,000	2,152	1,995	2,045	21,500	1,022.50
2020-04-28	2,000	2,000	1,978	1,983	2,100	991.50
2020-04-27	1,999	2,000	1,976	1,976	9,700	988
2020-04-24	1,945	1,950	1,945	1,948	700	974
2020-04-23	2,000	2,000	1,912	1,923	6,000	961.50
2020-04-22	2,019	2,035	1,921	1,990	3,200	995
2020-04-21	2,112	2,112	2,035	2,035	2,400	1,017.50
2020-04-20	2,116	2,140	2,115	2,115	1,000	1,057.50
2020-04-17	2,101	2,125	2,100	2,106	3,400	1,053
2020-04-16	2,100	2,114	2,072	2,101	3,100	1,050.50
2020-04-15	2,103	2,140	2,103	2,125	1,000	1,062.50
2020-04-14	2,139	2,153	2,100	2,153	2,500	1,076.50
2020-04-13	2,159	2,159	2,118	2,139	600	1,069.50
2020-04-10	2,171	2,180	2,150	2,159	1,800	1,079.50
2020-04-09	2,239	2,240	2,199	2,215	1,900	1,107.50
2020-04-08	2,217	2,217	2,155	2,202	3,000	1,101
2020-04-07	2,210	2,217	2,210	2,217	600	1,108.50
2020-04-06	2,100	2,235	2,099	2,191	3,000	1,095.50
2020-04-03	2,130	2,142	2,110	2,142	500	1,071
2020-04-02	2,330	2,330	2,180	2,199	500	1,099.50
2020-04-01	2,310	2,310	2,050	2,050	1,100	1,025
2020-03-31	2,134	2,161	2,083	2,160	1,000	1,080
2020-03-30	2,070	2,134	2,050	2,134	1,300	1,067
2020-03-27	2,173	2,220	2,173	2,220	3,800	1,110
2020-03-26	2,352	2,352	2,141	2,223	2,100	1,111.50
2020-03-25	2,400	2,449	2,349	2,352	6,500	1,176
2020-03-24	2,247	2,348	2,151	2,319	5,600	1,159.50
2020-03-23	2,001	2,380	1,949	2,150	8,300	1,075
2020-03-19	2,130	2,130	2,020	2,020	8,600	1,010
2020-03-18	2,219	2,380	2,119	2,250	38,700	1,125
2020-03-17	1,699	2,019	1,699	2,019	26,800	1,009.50
2020-03-16	1,730	1,730	1,602	1,619	10,200	809.50
2020-03-13	1,800	1,800	1,518	1,570	15,600	785
2020-03-12	1,910	1,958	1,776	1,800	11,000	900
2020-03-11	2,100	2,100	1,928	1,959	12,200	979.50
2020-03-10	2,017	2,100	1,905	2,100	28,000	1,050
2020-03-09	2,423	2,423	2,201	2,217	9,700	1,108.50
2020-03-06	2,519	2,553	2,473	2,473	3,000	1,236.50
2020-03-05	2,652	2,652	2,500	2,519	4,100	1,259.50
2020-03-04	2,415	2,517	2,410	2,502	3,900	1,251
2020-03-03	2,564	2,564	2,464	2,465	3,800	1,232.50
2020-03-02	2,392	2,535	2,392	2,446	16,900	1,223
2020-02-28	2,320	2,500	2,301	2,392	15,100	1,196
2020-02-27	2,600	2,600	2,501	2,520	9,600	1,260
2020-02-26	2,605	2,684	2,481	2,560	19,100	1,280
2020-02-25	2,661	2,699	2,596	2,655	28,100	1,327.50
2020-02-21	2,773	2,888	2,751	2,830	11,700	1,415
2020-02-20	2,879	2,930	2,785	2,785	22,200	1,392.50
2020-02-19	2,896	2,945	2,816	2,929	12,000	1,464.50
2020-02-18	2,900	2,900	2,796	2,796	15,100	1,398
2020-02-17	3,030	3,030	2,815	2,900	30,500	1,450
2020-02-14	3,145	3,145	3,030	3,030	8,100	1,515
2020-02-13	3,140	3,175	3,070	3,100	1,800	1,550
2020-02-12	3,160	3,160	3,055	3,070	11,100	1,535
2020-02-10	3,150	3,165	3,100	3,115	2,100	1,557.50
2020-02-07	3,185	3,245	3,150	3,150	5,600	1,575
2020-02-06	3,195	3,330	3,195	3,235	4,100	1,617.50
2020-02-05	3,205	3,260	3,200	3,210	8,600	1,605
2020-02-04	3,245	3,265	3,170	3,210	6,300	1,605
2020-02-03	3,185	3,310	3,185	3,295	9,500	1,647.50
2020-01-31	3,205	3,335	3,195	3,300	4,800	1,650
2020-01-30	3,405	3,405	3,225	3,225	27,900	1,612.50
2020-01-29	3,415	3,485	3,305	3,335	8,800	1,667.50
2020-01-28	3,295	3,430	3,295	3,415	14,400	1,707.50
2020-01-27	3,425	3,485	3,300	3,300	35,200	1,650
2020-01-24	3,650	3,675	3,475	3,505	14,300	1,752.50
2020-01-23	3,520	3,700	3,500	3,690	16,200	1,845
2020-01-22	3,385	3,520	3,385	3,520	14,300	1,760
2020-01-21	3,400	3,400	3,345	3,385	2,500	1,692.50
2020-01-20	3,400	3,410	3,335	3,380	5,600	1,690
2020-01-17	3,440	3,450	3,380	3,400	3,100	1,700
2020-01-16	3,450	3,495	3,310	3,410	11,900	1,705
2020-01-15	3,445	3,460	3,420	3,440	3,800	1,720
2020-01-14	3,485	3,485	3,405	3,405	5,300	1,702.50
2020-01-10	3,545	3,545	3,400	3,415	14,700	1,707.50
2020-01-09	3,525	3,535	3,445	3,475	12,200	1,737.50
2020-01-08	3,535	3,660	3,460	3,510	33,100	1,755
2020-01-07	3,570	3,570	3,380	3,460	34,000	1,730
2020-01-06	3,300	3,545	3,300	3,545	59,200	1,772.50

分割・併合履歴： [2023-07-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7683 (株)ダブルエー の時系列データ [2020年度]

7683 (株)ダブルエーの時系列データ [2020年度]