ダブルスタンダード(3925)の株価時系列情報
ダブルスタンダード(3925)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,445 | 3,510 | 3,200 | 3,250 | 212,300 |
| 2018/12/27 | 3,650 | 3,680 | 3,435 | 3,555 | 276,700 |
| 2018/12/26 | 3,120 | 3,460 | 3,110 | 3,315 | 151,300 |
| 2018/12/25 | 2,945 | 3,140 | 2,915 | 2,957 | 173,500 |
| 2018/12/21 | 3,375 | 3,440 | 3,155 | 3,275 | 222,600 |
| 2018/12/20 | 3,495 | 3,800 | 3,380 | 3,460 | 227,100 |
| 2018/12/19 | 3,520 | 3,680 | 3,445 | 3,565 | 103,900 |
| 2018/12/18 | 3,650 | 3,725 | 3,465 | 3,520 | 175,400 |
| 2018/12/17 | 4,000 | 4,040 | 3,725 | 3,790 | 170,100 |
| 2018/12/14 | 4,325 | 4,375 | 3,990 | 3,995 | 134,300 |
| 2018/12/13 | 4,230 | 4,345 | 4,210 | 4,290 | 143,300 |
| 2018/12/12 | 3,960 | 4,200 | 3,950 | 4,160 | 174,400 |
| 2018/12/11 | 4,065 | 4,160 | 3,890 | 3,900 | 153,800 |
| 2018/12/10 | 3,910 | 4,040 | 3,865 | 3,945 | 97,800 |
| 2018/12/07 | 4,090 | 4,135 | 3,955 | 3,955 | 81,300 |
| 2018/12/06 | 4,150 | 4,195 | 3,935 | 4,015 | 128,400 |
| 2018/12/05 | 4,060 | 4,230 | 4,055 | 4,175 | 113,900 |
| 2018/12/04 | 4,210 | 4,310 | 4,150 | 4,180 | 148,300 |
| 2018/12/03 | 4,200 | 4,295 | 4,120 | 4,215 | 162,900 |
| 2018/11/30 | 4,210 | 4,245 | 4,005 | 4,080 | 130,900 |
| 2018/11/29 | 4,080 | 4,260 | 4,045 | 4,105 | 197,700 |
| 2018/11/28 | 4,075 | 4,110 | 3,980 | 4,060 | 100,700 |
| 2018/11/27 | 4,040 | 4,130 | 3,975 | 4,080 | 142,800 |
| 2018/11/26 | 4,005 | 4,120 | 3,965 | 4,015 | 117,000 |
| 2018/11/22 | 4,035 | 4,095 | 3,920 | 4,055 | 191,900 |
| 2018/11/21 | 3,900 | 4,205 | 3,890 | 4,035 | 456,300 |
| 2018/11/20 | 3,750 | 3,815 | 3,650 | 3,790 | 296,500 |
| 2018/11/19 | 3,970 | 3,975 | 3,720 | 3,790 | 386,100 |
| 2018/11/16 | 4,480 | 4,495 | 3,930 | 3,970 | 406,400 |
| 2018/11/15 | 4,220 | 4,570 | 4,030 | 4,410 | 420,100 |
| 2018/11/14 | 4,620 | 4,650 | 4,300 | 4,300 | 444,600 |
| 2018/11/13 | 5,010 | 5,410 | 4,980 | 5,300 | 159,200 |
| 2018/11/12 | 5,280 | 5,560 | 5,230 | 5,280 | 145,100 |
| 2018/11/09 | 5,400 | 5,480 | 5,230 | 5,340 | 87,300 |
| 2018/11/08 | 5,380 | 5,520 | 5,270 | 5,360 | 137,700 |
| 2018/11/07 | 5,010 | 5,300 | 4,885 | 5,240 | 136,400 |
| 2018/11/06 | 5,300 | 5,330 | 4,930 | 4,960 | 138,800 |
| 2018/11/05 | 5,070 | 5,290 | 5,000 | 5,230 | 129,800 |
| 2018/11/02 | 5,030 | 5,210 | 4,980 | 5,130 | 107,400 |
| 2018/11/01 | 4,955 | 5,180 | 4,850 | 4,925 | 147,300 |
| 2018/10/31 | 4,840 | 4,990 | 4,695 | 4,990 | 158,900 |
| 2018/10/30 | 4,300 | 4,760 | 4,220 | 4,635 | 218,600 |
| 2018/10/29 | 4,890 | 5,060 | 4,215 | 4,305 | 313,800 |
| 2018/10/26 | 5,250 | 5,350 | 4,605 | 4,915 | 230,800 |
| 2018/10/25 | 5,490 | 5,520 | 5,090 | 5,120 | 241,100 |
| 2018/10/24 | 6,030 | 6,090 | 5,720 | 5,760 | 143,900 |
| 2018/10/23 | 5,700 | 6,110 | 5,660 | 5,830 | 191,800 |
| 2018/10/22 | 5,650 | 5,930 | 5,540 | 5,780 | 97,900 |
| 2018/10/19 | 5,500 | 5,710 | 5,420 | 5,710 | 68,500 |
| 2018/10/18 | 5,760 | 5,960 | 5,620 | 5,620 | 118,200 |
| 2018/10/17 | 5,710 | 5,800 | 5,650 | 5,750 | 101,800 |
| 2018/10/16 | 5,480 | 5,570 | 5,260 | 5,450 | 66,300 |
| 2018/10/15 | 5,640 | 5,680 | 5,360 | 5,380 | 81,000 |
| 2018/10/12 | 5,200 | 5,580 | 5,190 | 5,540 | 92,000 |
| 2018/10/11 | 5,200 | 5,450 | 5,050 | 5,240 | 229,400 |
| 2018/10/10 | 5,750 | 5,830 | 5,600 | 5,700 | 96,100 |
| 2018/10/09 | 5,430 | 5,680 | 5,280 | 5,590 | 96,900 |
| 2018/10/05 | 5,460 | 5,710 | 5,410 | 5,590 | 109,500 |
| 2018/10/04 | 5,890 | 5,890 | 5,610 | 5,660 | 78,200 |
| 2018/10/03 | 5,740 | 5,930 | 5,690 | 5,760 | 107,100 |
| 2018/10/02 | 6,140 | 6,160 | 5,660 | 5,730 | 229,100 |
| 2018/10/01 | 6,090 | 6,180 | 5,920 | 6,090 | 176,000 |
| 2018/09/28 | 5,770 | 6,150 | 5,770 | 6,140 | 299,600 |
| 2018/09/27 | 5,810 | 6,000 | 5,540 | 5,630 | 195,000 |
| 2018/09/26 | 5,870 | 5,970 | 5,720 | 5,850 | 193,300 |
| 2018/09/25 | 5,180 | 5,920 | 5,120 | 5,780 | 301,200 |
| 2018/09/21 | 5,250 | 5,270 | 5,110 | 5,180 | 135,100 |
| 2018/09/20 | 4,920 | 5,360 | 4,880 | 5,280 | 253,400 |
| 2018/09/19 | 4,965 | 5,030 | 4,810 | 4,870 | 102,800 |
| 2018/09/18 | 4,780 | 4,965 | 4,690 | 4,930 | 104,000 |
| 2018/09/14 | 4,720 | 4,940 | 4,720 | 4,810 | 124,900 |
| 2018/09/13 | 4,630 | 4,740 | 4,560 | 4,735 | 101,100 |
| 2018/09/12 | 4,930 | 4,975 | 4,635 | 4,655 | 142,200 |
| 2018/09/11 | 4,730 | 4,905 | 4,705 | 4,900 | 158,300 |
| 2018/09/10 | 4,585 | 4,685 | 4,540 | 4,650 | 88,200 |
| 2018/09/07 | 4,500 | 4,635 | 4,480 | 4,545 | 128,500 |
| 2018/09/06 | 4,840 | 4,950 | 4,535 | 4,580 | 207,600 |
| 2018/09/05 | 4,860 | 4,995 | 4,750 | 4,895 | 132,500 |
| 2018/09/04 | 4,850 | 4,950 | 4,720 | 4,815 | 90,800 |
| 2018/09/03 | 5,050 | 5,100 | 4,775 | 4,855 | 189,300 |
| 2018/08/31 | 4,930 | 5,130 | 4,890 | 5,110 | 444,200 |
| 2018/08/30 | 5,260 | 5,570 | 5,160 | 5,160 | 280,500 |
| 2018/08/29 | 4,970 | 5,460 | 4,965 | 5,270 | 218,800 |
| 2018/08/28 | 5,140 | 5,270 | 4,935 | 5,050 | 164,200 |
| 2018/08/27 | 5,080 | 5,200 | 4,915 | 5,050 | 177,100 |
| 2018/08/24 | 4,810 | 5,130 | 4,690 | 5,120 | 259,300 |
| 2018/08/23 | 4,700 | 5,080 | 4,515 | 4,670 | 510,600 |
| 2018/08/22 | 4,825 | 4,910 | 4,485 | 4,595 | 248,400 |
| 2018/08/21 | 4,485 | 5,050 | 4,435 | 4,925 | 441,800 |
| 2018/08/20 | 4,660 | 4,685 | 4,225 | 4,345 | 473,700 |
| 2018/08/17 | 5,290 | 5,500 | 4,625 | 4,730 | 659,900 |
| 2018/08/16 | 4,745 | 5,590 | 4,700 | 5,590 | 610,000 |
| 2018/08/15 | 4,230 | 4,915 | 4,145 | 4,885 | 631,600 |
| 2018/08/14 | 4,230 | 4,230 | 4,230 | 4,230 | 41,000 |
| 2018/08/13 | 3,535 | 3,615 | 3,500 | 3,530 | 71,700 |
| 2018/08/10 | 3,470 | 3,565 | 3,420 | 3,510 | 34,900 |
| 2018/08/09 | 3,490 | 3,625 | 3,465 | 3,535 | 66,600 |
| 2018/08/08 | 3,305 | 3,445 | 3,305 | 3,425 | 29,800 |
| 2018/08/07 | 3,200 | 3,305 | 3,160 | 3,300 | 31,100 |
| 2018/08/06 | 3,160 | 3,245 | 3,110 | 3,210 | 21,800 |
| 2018/08/03 | 3,360 | 3,370 | 3,155 | 3,160 | 46,500 |
| 2018/08/02 | 3,380 | 3,445 | 3,360 | 3,360 | 16,600 |
| 2018/08/01 | 3,450 | 3,520 | 3,355 | 3,385 | 20,700 |
| 2018/07/31 | 3,330 | 3,475 | 3,275 | 3,430 | 38,400 |
| 2018/07/30 | 3,545 | 3,545 | 3,360 | 3,385 | 47,700 |
| 2018/07/27 | 3,525 | 3,625 | 3,525 | 3,545 | 21,100 |
| 2018/07/26 | 3,695 | 3,695 | 3,510 | 3,555 | 50,800 |
| 2018/07/25 | 3,695 | 3,700 | 3,625 | 3,670 | 29,800 |
| 2018/07/24 | 3,605 | 3,750 | 3,605 | 3,690 | 53,400 |
| 2018/07/23 | 3,600 | 3,620 | 3,530 | 3,580 | 37,300 |
| 2018/07/20 | 3,515 | 3,595 | 3,460 | 3,575 | 46,500 |
| 2018/07/19 | 3,500 | 3,710 | 3,495 | 3,555 | 123,500 |
| 2018/07/18 | 3,345 | 3,475 | 3,340 | 3,475 | 65,000 |
| 2018/07/17 | 3,400 | 3,415 | 3,300 | 3,325 | 52,200 |
| 2018/07/13 | 3,390 | 3,390 | 3,330 | 3,360 | 45,600 |
| 2018/07/12 | 3,225 | 3,380 | 3,175 | 3,340 | 79,500 |
| 2018/07/11 | 3,125 | 3,230 | 3,080 | 3,160 | 55,500 |
| 2018/07/10 | 3,325 | 3,360 | 3,075 | 3,180 | 106,000 |
| 2018/07/09 | 3,065 | 3,325 | 2,998 | 3,310 | 118,900 |
| 2018/07/06 | 2,832 | 2,930 | 2,827 | 2,909 | 22,500 |
| 2018/07/05 | 2,908 | 2,945 | 2,829 | 2,836 | 24,200 |
| 2018/07/04 | 2,841 | 2,932 | 2,840 | 2,881 | 25,600 |
| 2018/07/03 | 2,861 | 2,972 | 2,831 | 2,859 | 39,500 |
| 2018/07/02 | 2,959 | 2,959 | 2,872 | 2,876 | 19,900 |
| 2018/06/29 | 2,905 | 2,965 | 2,877 | 2,957 | 31,400 |
| 2018/06/28 | 2,980 | 2,980 | 2,910 | 2,913 | 36,700 |
| 2018/06/27 | 3,010 | 3,050 | 2,985 | 2,997 | 17,200 |
| 2018/06/26 | 2,979 | 3,050 | 2,922 | 3,010 | 37,100 |
| 2018/06/25 | 3,210 | 3,215 | 2,996 | 3,000 | 64,100 |
| 2018/06/22 | 3,280 | 3,280 | 3,195 | 3,210 | 23,400 |
| 2018/06/21 | 3,300 | 3,340 | 3,260 | 3,275 | 23,100 |
| 2018/06/20 | 3,205 | 3,300 | 3,080 | 3,295 | 49,900 |
| 2018/06/19 | 3,400 | 3,410 | 3,175 | 3,220 | 56,700 |
| 2018/06/18 | 3,385 | 3,415 | 3,340 | 3,395 | 55,600 |
| 2018/06/15 | 3,360 | 3,375 | 3,320 | 3,360 | 24,100 |
| 2018/06/14 | 3,365 | 3,390 | 3,325 | 3,325 | 32,100 |
| 2018/06/13 | 3,370 | 3,415 | 3,335 | 3,385 | 52,900 |
| 2018/06/12 | 3,360 | 3,395 | 3,325 | 3,375 | 54,900 |
| 2018/06/11 | 3,250 | 3,355 | 3,225 | 3,355 | 36,500 |
| 2018/06/08 | 3,205 | 3,275 | 3,175 | 3,245 | 19,800 |
| 2018/06/07 | 3,170 | 3,260 | 3,170 | 3,245 | 25,500 |
| 2018/06/06 | 3,075 | 3,170 | 3,060 | 3,150 | 34,000 |
| 2018/06/05 | 3,220 | 3,235 | 3,100 | 3,115 | 56,600 |
| 2018/06/04 | 3,310 | 3,320 | 3,230 | 3,235 | 39,700 |
| 2018/06/01 | 3,320 | 3,340 | 3,280 | 3,330 | 23,900 |
| 2018/05/31 | 3,365 | 3,365 | 3,305 | 3,320 | 33,600 |
| 2018/05/30 | 3,265 | 3,360 | 3,230 | 3,345 | 63,300 |
| 2018/05/29 | 3,370 | 3,370 | 3,300 | 3,330 | 181,300 |
| 2018/05/28 | 3,510 | 3,545 | 3,465 | 3,475 | 57,500 |
| 2018/05/25 | 3,565 | 3,620 | 3,545 | 3,560 | 24,100 |
| 2018/05/24 | 3,720 | 3,720 | 3,605 | 3,645 | 17,200 |
| 2018/05/23 | 3,720 | 3,775 | 3,630 | 3,745 | 19,300 |
| 2018/05/22 | 3,935 | 3,935 | 3,770 | 3,790 | 18,100 |
| 2018/05/21 | 3,695 | 3,895 | 3,650 | 3,895 | 43,500 |
| 2018/05/18 | 3,615 | 3,670 | 3,550 | 3,665 | 19,500 |
| 2018/05/17 | 3,540 | 3,640 | 3,470 | 3,605 | 34,600 |
| 2018/05/16 | 3,705 | 3,720 | 3,510 | 3,535 | 39,000 |
| 2018/05/15 | 3,985 | 4,040 | 3,620 | 3,760 | 98,300 |
| 2018/05/14 | 3,795 | 3,910 | 3,730 | 3,845 | 31,500 |
| 2018/05/11 | 3,685 | 3,790 | 3,660 | 3,725 | 16,300 |
| 2018/05/10 | 3,855 | 3,855 | 3,655 | 3,660 | 19,700 |
| 2018/05/09 | 3,750 | 3,880 | 3,680 | 3,795 | 44,100 |
| 2018/05/08 | 3,570 | 3,695 | 3,555 | 3,695 | 27,200 |
| 2018/05/07 | 3,480 | 3,570 | 3,455 | 3,550 | 19,800 |
| 2018/05/02 | 3,385 | 3,455 | 3,355 | 3,430 | 9,000 |
| 2018/05/01 | 3,405 | 3,415 | 3,340 | 3,385 | 15,500 |
| 2018/04/27 | 3,470 | 3,470 | 3,415 | 3,415 | 13,600 |
| 2018/04/26 | 3,405 | 3,470 | 3,380 | 3,465 | 17,000 |
| 2018/04/25 | 3,555 | 3,555 | 3,380 | 3,390 | 40,600 |
| 2018/04/24 | 3,555 | 3,560 | 3,505 | 3,515 | 13,000 |
| 2018/04/23 | 3,560 | 3,585 | 3,505 | 3,545 | 8,700 |
| 2018/04/20 | 3,510 | 3,560 | 3,475 | 3,515 | 21,600 |
| 2018/04/19 | 3,695 | 3,695 | 3,505 | 3,505 | 28,500 |
| 2018/04/18 | 3,620 | 3,695 | 3,620 | 3,670 | 10,600 |
| 2018/04/17 | 3,710 | 3,750 | 3,500 | 3,620 | 31,400 |
| 2018/04/16 | 3,775 | 3,795 | 3,685 | 3,700 | 15,500 |
| 2018/04/13 | 3,805 | 3,825 | 3,750 | 3,790 | 16,600 |
| 2018/04/12 | 3,695 | 3,795 | 3,650 | 3,775 | 18,100 |
| 2018/04/11 | 3,765 | 3,800 | 3,630 | 3,665 | 17,800 |
| 2018/04/10 | 3,695 | 3,820 | 3,645 | 3,760 | 28,400 |
| 2018/04/09 | 3,590 | 3,700 | 3,495 | 3,660 | 36,200 |
| 2018/04/06 | 3,720 | 3,720 | 3,605 | 3,610 | 29,300 |
| 2018/04/05 | 3,785 | 3,835 | 3,705 | 3,705 | 16,400 |
| 2018/04/04 | 3,835 | 3,835 | 3,705 | 3,795 | 19,800 |
| 2018/04/03 | 3,835 | 3,890 | 3,775 | 3,800 | 20,800 |
| 2018/04/02 | 4,000 | 4,070 | 3,905 | 3,905 | 22,900 |
| 2018/03/30 | 4,000 | 4,030 | 3,930 | 3,995 | 12,300 |
| 2018/03/29 | 3,835 | 4,045 | 3,740 | 3,950 | 18,000 |
| 2018/03/28 | 3,765 | 3,870 | 3,755 | 3,785 | 14,900 |
| 2018/03/28 | 1 -> 2.00 分割 | ||||
| 2018/03/27 | 8,050 | 8,050 | 7,780 | 7,780 | 9,500 |
| 2018/03/26 | 7,760 | 7,810 | 7,450 | 7,750 | 12,400 |
| 2018/03/23 | 7,680 | 7,910 | 7,680 | 7,760 | 21,000 |
| 2018/03/22 | 8,190 | 8,200 | 8,020 | 8,200 | 8,100 |
| 2018/03/20 | 7,860 | 8,140 | 7,840 | 8,040 | 14,800 |
| 2018/03/19 | 8,380 | 8,450 | 7,920 | 8,160 | 19,200 |
| 2018/03/16 | 8,770 | 8,770 | 8,550 | 8,590 | 9,000 |
| 2018/03/15 | 8,820 | 8,820 | 8,660 | 8,750 | 6,600 |
| 2018/03/14 | 8,740 | 8,770 | 8,650 | 8,770 | 8,100 |
| 2018/03/13 | 8,640 | 8,890 | 8,640 | 8,890 | 8,400 |
| 2018/03/12 | 8,880 | 8,900 | 8,530 | 8,640 | 9,100 |
| 2018/03/09 | 9,000 | 9,050 | 8,710 | 8,750 | 12,800 |
| 2018/03/08 | 8,560 | 8,950 | 8,530 | 8,730 | 12,800 |
| 2018/03/07 | 8,490 | 8,680 | 8,360 | 8,560 | 9,800 |
| 2018/03/06 | 8,480 | 8,600 | 8,340 | 8,490 | 15,300 |
| 2018/03/05 | 9,000 | 9,020 | 8,180 | 8,180 | 35,700 |
| 2018/03/02 | 8,780 | 8,960 | 8,700 | 8,880 | 12,300 |
| 2018/03/01 | 8,900 | 9,280 | 8,780 | 8,930 | 22,000 |
| 2018/02/28 | 8,770 | 9,200 | 8,770 | 8,990 | 14,200 |
| 2018/02/27 | 9,060 | 9,130 | 8,800 | 8,840 | 18,800 |
| 2018/02/26 | 8,900 | 9,230 | 8,690 | 8,990 | 23,600 |
| 2018/02/23 | 8,980 | 9,120 | 8,690 | 8,750 | 19,800 |
| 2018/02/22 | 8,970 | 9,070 | 8,680 | 8,880 | 28,000 |
| 2018/02/21 | 9,100 | 9,480 | 9,020 | 9,020 | 43,500 |
| 2018/02/20 | 8,460 | 9,230 | 8,350 | 9,190 | 49,100 |
| 2018/02/19 | 8,240 | 8,530 | 8,090 | 8,420 | 27,300 |
| 2018/02/16 | 8,100 | 8,230 | 7,860 | 8,140 | 26,800 |
| 2018/02/15 | 7,690 | 8,320 | 7,330 | 8,130 | 92,800 |
| 2018/02/14 | 7,120 | 7,200 | 6,770 | 7,090 | 27,800 |
| 2018/02/13 | 7,380 | 7,400 | 7,060 | 7,100 | 18,000 |
| 2018/02/09 | 6,690 | 7,100 | 6,690 | 7,080 | 19,000 |
| 2018/02/08 | 7,160 | 7,350 | 7,100 | 7,340 | 13,800 |
| 2018/02/07 | 7,760 | 7,870 | 7,050 | 7,060 | 25,600 |
| 2018/02/06 | 7,120 | 7,480 | 6,660 | 7,180 | 40,000 |
| 2018/02/05 | 7,950 | 8,070 | 6,920 | 8,020 | 28,500 |
| 2018/02/02 | 8,260 | 8,290 | 8,080 | 8,250 | 12,500 |
| 2018/02/01 | 8,350 | 8,410 | 8,200 | 8,330 | 6,200 |
| 2018/01/31 | 8,130 | 8,350 | 8,080 | 8,320 | 16,300 |
| 2018/01/30 | 8,490 | 8,490 | 8,160 | 8,250 | 19,700 |
| 2018/01/29 | 8,320 | 8,570 | 8,320 | 8,500 | 17,000 |
| 2018/01/26 | 8,440 | 8,440 | 8,300 | 8,320 | 6,700 |
| 2018/01/25 | 8,240 | 8,510 | 8,200 | 8,380 | 16,800 |
| 2018/01/24 | 8,660 | 8,690 | 8,200 | 8,340 | 32,600 |
| 2018/01/23 | 8,610 | 8,890 | 8,540 | 8,560 | 23,800 |
| 2018/01/22 | 8,190 | 8,720 | 8,070 | 8,720 | 27,200 |
| 2018/01/19 | 7,940 | 8,330 | 7,920 | 8,140 | 20,200 |
| 2018/01/18 | 8,540 | 8,760 | 8,020 | 8,090 | 43,500 |
| 2018/01/17 | 8,490 | 8,490 | 8,150 | 8,340 | 31,600 |
| 2018/01/16 | 8,150 | 8,730 | 8,100 | 8,490 | 84,500 |
| 2018/01/15 | 8,040 | 8,080 | 7,760 | 7,890 | 28,900 |
| 2018/01/12 | 7,940 | 8,100 | 7,800 | 7,950 | 38,000 |
| 2018/01/11 | 7,300 | 7,940 | 7,230 | 7,880 | 56,900 |
| 2018/01/10 | 7,250 | 7,470 | 7,110 | 7,360 | 28,000 |
| 2018/01/09 | 7,100 | 7,190 | 6,930 | 7,190 | 34,500 |
| 2018/01/05 | 7,350 | 7,350 | 6,930 | 6,970 | 38,000 |
| 2018/01/04 | 7,230 | 7,380 | 7,070 | 7,280 | 21,100 |