7683 (株)ダブルエーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,721	2,742	2,704	2,737	2,100	1,368.50
2022-12-29	2,662	2,749	2,662	2,725	2,800	1,362.50
2022-12-28	2,662	2,690	2,629	2,690	2,700	1,345
2022-12-27	2,639	2,682	2,620	2,662	4,400	1,331
2022-12-26	2,628	2,629	2,615	2,625	2,000	1,312.50
2022-12-23	2,644	2,644	2,575	2,608	2,900	1,304
2022-12-22	2,626	2,635	2,607	2,622	2,700	1,311
2022-12-21	2,612	2,647	2,600	2,626	2,400	1,313
2022-12-20	2,693	2,693	2,612	2,612	5,100	1,306
2022-12-19	2,664	2,695	2,664	2,686	2,400	1,343
2022-12-16	2,636	2,697	2,619	2,695	14,900	1,347.50
2022-12-15	2,540	2,540	2,500	2,518	6,300	1,259
2022-12-14	2,525	2,531	2,515	2,531	7,700	1,265.50
2022-12-13	2,515	2,525	2,509	2,525	2,500	1,262.50
2022-12-12	2,531	2,551	2,515	2,515	4,000	1,257.50
2022-12-09	2,530	2,531	2,529	2,529	2,200	1,264.50
2022-12-08	2,522	2,522	2,483	2,515	2,400	1,257.50
2022-12-07	2,507	2,513	2,498	2,498	4,500	1,249
2022-12-06	2,518	2,530	2,508	2,518	1,800	1,259
2022-12-05	2,555	2,555	2,518	2,518	2,100	1,259
2022-12-02	2,552	2,577	2,512	2,577	2,900	1,288.50
2022-12-01	2,546	2,596	2,545	2,555	1,600	1,277.50
2022-11-30	2,546	2,556	2,530	2,556	1,900	1,278
2022-11-29	2,523	2,551	2,523	2,550	1,900	1,275
2022-11-28	2,593	2,593	2,522	2,528	4,100	1,264
2022-11-25	2,575	2,575	2,570	2,570	700	1,285
2022-11-24	2,580	2,600	2,571	2,571	900	1,285.50
2022-11-22	2,590	2,590	2,587	2,587	400	1,293.50
2022-11-21	2,580	2,600	2,580	2,600	900	1,300
2022-11-18	2,570	2,599	2,569	2,599	1,800	1,299.50
2022-11-17	2,570	2,594	2,570	2,594	400	1,297
2022-11-16	2,595	2,597	2,595	2,597	700	1,298.50
2022-11-15	2,570	2,589	2,566	2,589	1,100	1,294.50
2022-11-14	2,595	2,595	2,571	2,595	1,000	1,297.50
2022-11-11	2,580	2,598	2,580	2,595	900	1,297.50
2022-11-10	2,540	2,545	2,530	2,544	700	1,272
2022-11-09	2,551	2,575	2,539	2,545	1,300	1,272.50
2022-11-08	2,540	2,563	2,540	2,550	1,100	1,275
2022-11-07	2,540	2,540	2,530	2,539	1,500	1,269.50
2022-11-04	2,516	2,540	2,514	2,540	2,100	1,270
2022-11-02	2,527	2,527	2,490	2,520	1,200	1,260
2022-11-01	2,527	2,527	2,483	2,510	1,100	1,255
2022-10-31	2,531	2,532	2,530	2,530	1,200	1,265
2022-10-28	2,518	2,542	2,514	2,529	800	1,264.50
2022-10-27	2,515	2,519	2,499	2,519	1,400	1,259.50
2022-10-26	2,496	2,519	2,496	2,515	900	1,257.50
2022-10-25	2,485	2,496	2,470	2,496	1,100	1,248
2022-10-24	2,454	2,491	2,440	2,488	1,200	1,244
2022-10-21	2,430	2,443	2,430	2,440	800	1,220
2022-10-20	2,430	2,431	2,430	2,431	200	1,215.50
2022-10-19	2,450	2,450	2,430	2,430	1,100	1,215
2022-10-18	2,410	2,450	2,410	2,450	2,300	1,225
2022-10-17	2,399	2,410	2,399	2,410	700	1,205
2022-10-14	2,371	2,397	2,371	2,387	900	1,193.50
2022-10-13	2,388	2,388	2,370	2,370	5,600	1,185
2022-10-12	2,384	2,384	2,370	2,370	700	1,185
2022-10-11	2,390	2,405	2,370	2,373	2,400	1,186.50
2022-10-07	2,419	2,419	2,401	2,401	1,000	1,200.50
2022-10-06	2,447	2,447	2,425	2,425	1,700	1,212.50
2022-10-05	2,410	2,419	2,410	2,419	900	1,209.50
2022-10-04	2,387	2,413	2,368	2,413	2,500	1,206.50
2022-10-03	2,355	2,369	2,333	2,360	2,200	1,180
2022-09-30	2,364	2,376	2,342	2,351	2,200	1,175.50
2022-09-29	2,344	2,389	2,344	2,378	1,200	1,189
2022-09-28	2,383	2,383	2,326	2,344	5,900	1,172
2022-09-27	2,360	2,378	2,328	2,344	2,600	1,172
2022-09-26	2,366	2,372	2,325	2,348	11,100	1,174
2022-09-22	2,397	2,400	2,378	2,379	1,400	1,189.50
2022-09-21	2,449	2,449	2,367	2,393	7,200	1,196.50
2022-09-20	2,445	2,470	2,435	2,444	4,500	1,222
2022-09-16	2,450	2,455	2,430	2,438	2,400	1,219
2022-09-15	2,485	2,485	2,415	2,455	8,900	1,227.50
2022-09-14	2,563	2,590	2,553	2,585	3,700	1,292.50
2022-09-13	2,584	2,615	2,583	2,613	6,000	1,306.50
2022-09-12	2,496	2,548	2,495	2,548	3,100	1,274
2022-09-09	2,472	2,477	2,451	2,452	2,900	1,226
2022-09-08	2,453	2,455	2,425	2,446	1,400	1,223
2022-09-07	2,443	2,443	2,425	2,431	400	1,215.50
2022-09-06	2,444	2,444	2,443	2,443	200	1,221.50
2022-09-05	2,460	2,460	2,421	2,421	1,000	1,210.50
2022-09-02	2,447	2,454	2,429	2,454	2,200	1,227
2022-09-01	2,406	2,448	2,406	2,414	1,000	1,207
2022-08-31	2,426	2,431	2,426	2,431	400	1,215.50
2022-08-30	2,402	2,447	2,402	2,447	400	1,223.50
2022-08-29	2,406	2,430	2,400	2,402	2,300	1,201
2022-08-26	2,420	2,422	2,415	2,415	300	1,207.50
2022-08-25	2,414	2,421	2,414	2,421	200	1,210.50
2022-08-24	2,438	2,438	2,404	2,404	1,000	1,202
2022-08-23	2,431	2,438	2,409	2,438	1,000	1,219
2022-08-22	2,497	2,497	2,432	2,432	1,400	1,216
2022-08-19	2,455	2,472	2,441	2,472	700	1,236
2022-08-18	2,450	2,461	2,450	2,459	1,200	1,229.50
2022-08-17	2,476	2,487	2,432	2,487	1,400	1,243.50
2022-08-16	2,478	2,515	2,452	2,475	800	1,237.50
2022-08-15	2,503	2,503	2,480	2,480	600	1,240
2022-08-12	2,490	2,515	2,490	2,498	800	1,249
2022-08-10	2,498	2,498	2,483	2,483	300	1,241.50
2022-08-09	2,498	2,498	2,498	2,498	200	1,249
2022-08-08	2,501	2,522	2,491	2,513	700	1,256.50
2022-08-05	2,481	2,527	2,481	2,527	1,100	1,263.50
2022-08-04	2,481	2,499	2,472	2,472	700	1,236
2022-08-03	2,476	2,481	2,467	2,481	700	1,240.50
2022-08-02	2,455	2,477	2,437	2,477	2,400	1,238.50
2022-08-01	2,491	2,491	2,462	2,480	1,200	1,240
2022-07-29	2,441	2,475	2,441	2,473	700	1,236.50
2022-07-28	2,431	2,483	2,431	2,483	400	1,241.50
2022-07-27	2,423	2,470	2,423	2,461	1,200	1,230.50
2022-07-26	2,431	2,489	2,431	2,473	1,100	1,236.50
2022-07-25	2,425	2,437	2,425	2,425	600	1,212.50
2022-07-22	2,414	2,450	2,414	2,421	900	1,210.50
2022-07-21	2,422	2,447	2,414	2,414	1,700	1,207
2022-07-20	2,390	2,448	2,375	2,422	2,300	1,211
2022-07-19	2,411	2,420	2,378	2,387	2,700	1,193.50
2022-07-15	2,380	2,415	2,380	2,407	1,400	1,203.50
2022-07-14	2,379	2,379	2,379	2,379	100	1,189.50
2022-07-13	2,409	2,410	2,377	2,379	400	1,189.50
2022-07-12	2,385	2,385	2,365	2,365	1,600	1,182.50
2022-07-11	2,384	2,401	2,384	2,401	800	1,200.50
2022-07-08	2,413	2,413	2,384	2,384	1,300	1,192
2022-07-07	2,386	2,409	2,381	2,388	2,300	1,194
2022-07-06	2,436	2,436	2,389	2,400	4,600	1,200
2022-07-05	2,437	2,449	2,422	2,422	1,200	1,211
2022-07-04	2,472	2,473	2,420	2,437	2,300	1,218.50
2022-07-01	2,443	2,468	2,431	2,445	2,400	1,222.50
2022-06-30	2,494	2,494	2,443	2,481	2,900	1,240.50
2022-06-29	2,436	2,465	2,436	2,465	1,400	1,232.50
2022-06-28	2,459	2,459	2,426	2,436	1,100	1,218
2022-06-27	2,412	2,455	2,412	2,448	1,600	1,224
2022-06-24	2,406	2,432	2,406	2,412	800	1,206
2022-06-23	2,390	2,406	2,366	2,406	900	1,203
2022-06-22	2,415	2,415	2,375	2,390	1,300	1,195
2022-06-21	2,375	2,415	2,373	2,415	3,100	1,207.50
2022-06-20	2,400	2,411	2,292	2,369	6,500	1,184.50
2022-06-17	2,356	2,373	2,300	2,351	11,700	1,175.50
2022-06-16	2,450	2,498	2,400	2,400	2,500	1,200
2022-06-15	2,405	2,443	2,380	2,400	9,700	1,200
2022-06-14	2,495	2,500	2,415	2,488	8,000	1,244
2022-06-13	2,541	2,541	2,480	2,508	3,800	1,254
2022-06-10	2,600	2,600	2,550	2,575	2,700	1,287.50
2022-06-09	2,600	2,605	2,540	2,604	1,800	1,302
2022-06-08	2,629	2,636	2,518	2,617	3,600	1,308.50
2022-06-07	2,602	2,633	2,590	2,628	4,500	1,314
2022-06-06	2,568	2,619	2,520	2,599	6,600	1,299.50
2022-06-03	2,636	2,636	2,587	2,592	9,700	1,296
2022-06-02	2,439	2,586	2,420	2,586	24,700	1,293
2022-06-01	2,364	2,389	2,364	2,389	1,100	1,194.50
2022-05-31	2,336	2,385	2,327	2,385	2,600	1,192.50
2022-05-30	2,387	2,387	2,330	2,361	2,300	1,180.50
2022-05-27	2,309	2,348	2,309	2,348	1,500	1,174
2022-05-26	2,320	2,326	2,309	2,309	1,400	1,154.50
2022-05-25	2,357	2,357	2,322	2,322	2,400	1,161
2022-05-24	2,375	2,375	2,345	2,367	1,900	1,183.50
2022-05-23	2,362	2,375	2,362	2,375	600	1,187.50
2022-05-20	2,360	2,380	2,348	2,366	1,600	1,183
2022-05-19	2,334	2,380	2,334	2,374	3,600	1,187
2022-05-18	2,387	2,388	2,368	2,376	2,000	1,188
2022-05-17	2,355	2,385	2,355	2,385	1,200	1,192.50
2022-05-16	2,396	2,396	2,355	2,355	4,000	1,177.50
2022-05-13	2,353	2,394	2,337	2,394	2,100	1,197
2022-05-12	2,397	2,397	2,363	2,364	1,300	1,182
2022-05-11	2,392	2,397	2,389	2,397	2,400	1,198.50
2022-05-10	2,359	2,394	2,356	2,394	1,700	1,197
2022-05-09	2,386	2,387	2,368	2,387	1,900	1,193.50
2022-05-06	2,358	2,379	2,341	2,379	2,400	1,189.50
2022-05-02	2,295	2,340	2,295	2,340	5,300	1,170
2022-04-28	2,289	2,299	2,252	2,299	3,600	1,149.50
2022-04-27	2,280	2,290	2,241	2,290	6,500	1,145
2022-04-26	2,299	2,299	2,280	2,296	600	1,148
2022-04-25	2,300	2,303	2,280	2,299	2,100	1,149.50
2022-04-22	2,303	2,305	2,281	2,305	1,900	1,152.50
2022-04-21	2,292	2,307	2,280	2,303	5,400	1,151.50
2022-04-20	2,300	2,309	2,288	2,292	4,300	1,146
2022-04-19	2,324	2,324	2,290	2,311	6,200	1,155.50
2022-04-18	2,334	2,334	2,300	2,301	1,300	1,150.50
2022-04-15	2,318	2,341	2,310	2,312	2,100	1,156
2022-04-14	2,356	2,356	2,314	2,318	1,800	1,159
2022-04-13	2,304	2,344	2,304	2,329	1,900	1,164.50
2022-04-12	2,308	2,315	2,304	2,304	1,600	1,152
2022-04-11	2,347	2,347	2,305	2,306	2,700	1,153
2022-04-08	2,327	2,340	2,317	2,334	2,300	1,167
2022-04-07	2,350	2,360	2,321	2,326	3,900	1,163
2022-04-06	2,370	2,373	2,344	2,353	6,600	1,176.50
2022-04-05	2,341	2,374	2,340	2,353	7,700	1,176.50
2022-04-04	2,343	2,345	2,326	2,340	6,000	1,170
2022-04-01	2,327	2,327	2,292	2,319	12,300	1,159.50
2022-03-31	2,362	2,363	2,321	2,339	5,200	1,169.50
2022-03-30	2,370	2,370	2,327	2,350	16,700	1,175
2022-03-29	2,384	2,384	2,350	2,371	19,000	1,185.50
2022-03-28	2,430	2,430	2,382	2,382	5,500	1,191
2022-03-25	2,448	2,448	2,384	2,385	10,100	1,192.50
2022-03-24	2,430	2,440	2,391	2,403	6,800	1,201.50
2022-03-23	2,383	2,447	2,383	2,426	25,200	1,213
2022-03-22	2,504	2,546	2,381	2,390	40,300	1,195
2022-03-18	2,381	2,599	2,381	2,550	73,400	1,275
2022-03-17	3,000	3,095	3,000	3,050	13,400	1,525
2022-03-16	2,960	2,997	2,960	2,997	5,500	1,498.50
2022-03-15	2,856	2,921	2,856	2,921	2,700	1,460.50
2022-03-14	2,870	2,900	2,865	2,865	1,400	1,432.50
2022-03-11	2,869	2,870	2,850	2,870	3,600	1,435
2022-03-10	2,820	2,886	2,820	2,869	2,000	1,434.50
2022-03-09	2,816	2,827	2,800	2,812	2,400	1,406
2022-03-08	2,849	2,849	2,801	2,802	2,400	1,401
2022-03-07	2,875	2,875	2,796	2,812	3,200	1,406
2022-03-04	2,899	2,905	2,837	2,846	5,000	1,423
2022-03-03	2,880	2,899	2,870	2,890	1,500	1,445
2022-03-02	2,850	2,880	2,845	2,871	3,500	1,435.50
2022-03-01	2,820	2,855	2,820	2,843	2,400	1,421.50
2022-02-28	2,745	2,765	2,712	2,760	2,100	1,380
2022-02-25	2,670	2,777	2,670	2,725	6,100	1,362.50
2022-02-24	2,686	2,735	2,640	2,663	9,500	1,331.50
2022-02-22	2,675	2,745	2,672	2,736	4,900	1,368
2022-02-21	2,739	2,739	2,689	2,689	2,000	1,344.50
2022-02-18	2,750	2,769	2,685	2,739	10,100	1,369.50
2022-02-17	2,780	2,791	2,750	2,780	6,100	1,390
2022-02-16	2,750	2,796	2,750	2,779	4,800	1,389.50
2022-02-15	2,722	2,777	2,675	2,750	3,800	1,375
2022-02-14	2,682	2,696	2,666	2,675	3,200	1,337.50
2022-02-10	2,700	2,733	2,686	2,729	4,000	1,364.50
2022-02-09	2,687	2,700	2,670	2,700	2,100	1,350
2022-02-08	2,635	2,687	2,635	2,683	3,300	1,341.50
2022-02-07	2,660	2,699	2,626	2,636	3,300	1,318
2022-02-04	2,665	2,665	2,600	2,660	10,000	1,330
2022-02-03	2,748	2,748	2,651	2,684	7,200	1,342
2022-02-02	2,700	2,789	2,682	2,789	9,400	1,394.50
2022-02-01	2,650	2,705	2,647	2,680	24,900	1,340
2022-01-31	2,565	2,595	2,555	2,592	8,300	1,296
2022-01-28	2,547	2,587	2,510	2,536	11,100	1,268
2022-01-27	2,768	2,768	2,565	2,600	27,800	1,300
2022-01-26	2,714	2,745	2,675	2,745	11,000	1,372.50
2022-01-25	2,788	2,839	2,715	2,716	11,000	1,358
2022-01-24	2,788	2,830	2,740	2,830	16,400	1,415
2022-01-21	2,818	2,818	2,783	2,801	2,700	1,400.50
2022-01-20	2,760	2,848	2,750	2,848	7,900	1,424
2022-01-19	2,858	2,858	2,720	2,800	14,900	1,400
2022-01-18	2,833	2,880	2,830	2,858	4,400	1,429
2022-01-17	2,860	2,888	2,837	2,841	8,200	1,420.50
2022-01-14	2,935	2,935	2,848	2,858	12,500	1,429
2022-01-13	2,985	2,990	2,913	2,939	5,100	1,469.50
2022-01-12	2,947	2,984	2,920	2,984	5,300	1,492
2022-01-11	2,960	2,960	2,893	2,915	13,500	1,457.50
2022-01-07	3,025	3,030	2,952	2,960	8,300	1,480
2022-01-06	2,953	2,994	2,942	2,990	8,200	1,495
2022-01-05	3,180	3,180	2,989	3,005	21,600	1,502.50
2022-01-04	3,200	3,210	3,170	3,195	3,400	1,597.50

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 [2022年度]

7683 (株)ダブルエーの時系列データ [2022年度]