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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,210 | 5,210 | 4,990 | 5,040 | 64,900 |
| 2019/12/27 | 5,500 | 5,530 | 5,060 | 5,130 | 310,700 |
| 2019/12/26 | 4,895 | 4,985 | 4,890 | 4,930 | 33,800 |
| 2019/12/25 | 4,935 | 4,980 | 4,880 | 4,880 | 44,000 |
| 2019/12/24 | 4,810 | 4,955 | 4,810 | 4,935 | 60,700 |
| 2019/12/23 | 4,840 | 4,910 | 4,775 | 4,805 | 58,800 |
| 2019/12/20 | 4,780 | 4,910 | 4,780 | 4,855 | 61,700 |
| 2019/12/19 | 4,805 | 4,870 | 4,770 | 4,780 | 40,100 |
| 2019/12/18 | 4,985 | 4,990 | 4,770 | 4,805 | 75,700 |
| 2019/12/17 | 4,835 | 4,970 | 4,835 | 4,955 | 53,200 |
| 2019/12/16 | 4,805 | 4,895 | 4,780 | 4,835 | 62,100 |
| 2019/12/13 | 4,990 | 4,990 | 4,735 | 4,755 | 101,900 |
| 2019/12/12 | 4,960 | 4,970 | 4,850 | 4,885 | 74,400 |
| 2019/12/11 | 5,130 | 5,140 | 4,975 | 4,975 | 67,000 |
| 2019/12/10 | 5,040 | 5,090 | 4,980 | 5,080 | 55,200 |
| 2019/12/09 | 5,220 | 5,240 | 5,020 | 5,030 | 49,800 |
| 2019/12/06 | 5,160 | 5,160 | 5,060 | 5,140 | 41,800 |
| 2019/12/05 | 5,400 | 5,430 | 5,190 | 5,220 | 46,700 |
| 2019/12/04 | 5,460 | 5,460 | 5,300 | 5,370 | 40,400 |
| 2019/12/03 | 5,410 | 5,500 | 5,320 | 5,430 | 27,900 |
| 2019/12/02 | 5,490 | 5,590 | 5,430 | 5,500 | 48,500 |
| 2019/11/29 | 5,550 | 5,560 | 5,350 | 5,450 | 58,900 |
| 2019/11/28 | 5,620 | 5,620 | 5,480 | 5,520 | 63,700 |
| 2019/11/27 | 5,600 | 5,630 | 5,520 | 5,570 | 40,400 |
| 2019/11/26 | 5,670 | 5,670 | 5,510 | 5,620 | 43,700 |
| 2019/11/25 | 5,690 | 5,780 | 5,600 | 5,620 | 49,900 |
| 2019/11/22 | 5,760 | 5,800 | 5,600 | 5,670 | 73,400 |
| 2019/11/21 | 5,890 | 5,980 | 5,690 | 5,860 | 66,800 |
| 2019/11/20 | 5,410 | 5,810 | 5,350 | 5,810 | 96,100 |
| 2019/11/19 | 5,250 | 5,670 | 5,250 | 5,480 | 86,100 |
| 2019/11/18 | 5,390 | 5,420 | 5,240 | 5,250 | 39,400 |
| 2019/11/15 | 5,210 | 5,440 | 5,210 | 5,360 | 63,300 |
| 2019/11/14 | 4,940 | 5,330 | 4,875 | 5,170 | 90,700 |
| 2019/11/13 | 5,340 | 5,340 | 5,150 | 5,200 | 49,400 |
| 2019/11/12 | 5,230 | 5,380 | 5,230 | 5,320 | 47,900 |
| 2019/11/11 | 5,160 | 5,280 | 5,130 | 5,210 | 27,900 |
| 2019/11/08 | 5,310 | 5,330 | 5,120 | 5,160 | 36,300 |
| 2019/11/07 | 5,330 | 5,330 | 5,230 | 5,300 | 30,800 |
| 2019/11/06 | 5,330 | 5,430 | 5,310 | 5,390 | 22,600 |
| 2019/11/05 | 5,500 | 5,520 | 5,380 | 5,410 | 20,000 |
| 2019/11/01 | 5,260 | 5,500 | 5,220 | 5,480 | 49,400 |
| 2019/10/31 | 5,450 | 5,490 | 5,300 | 5,300 | 29,200 |
| 2019/10/30 | 5,350 | 5,410 | 5,250 | 5,410 | 79,200 |
| 2019/10/29 | 5,340 | 5,410 | 5,270 | 5,330 | 39,000 |
| 2019/10/28 | 5,400 | 5,440 | 5,270 | 5,290 | 34,100 |
| 2019/10/25 | 5,280 | 5,400 | 5,230 | 5,370 | 27,500 |
| 2019/10/24 | 5,280 | 5,380 | 5,230 | 5,280 | 18,300 |
| 2019/10/23 | 5,200 | 5,310 | 5,080 | 5,270 | 40,600 |
| 2019/10/21 | 5,090 | 5,250 | 5,090 | 5,230 | 21,700 |
| 2019/10/18 | 5,100 | 5,220 | 5,060 | 5,150 | 28,000 |
| 2019/10/17 | 5,070 | 5,220 | 5,010 | 5,160 | 31,700 |
| 2019/10/16 | 5,180 | 5,230 | 4,990 | 5,070 | 59,600 |
| 2019/10/15 | 5,270 | 5,340 | 5,100 | 5,140 | 43,500 |
| 2019/10/11 | 5,230 | 5,300 | 5,140 | 5,300 | 28,700 |
| 2019/10/10 | 5,310 | 5,420 | 5,190 | 5,190 | 56,100 |
| 2019/10/09 | 5,220 | 5,360 | 5,190 | 5,270 | 41,400 |
| 2019/10/08 | 5,230 | 5,390 | 5,170 | 5,300 | 55,700 |
| 2019/10/07 | 5,230 | 5,230 | 5,140 | 5,210 | 39,400 |
| 2019/10/04 | 5,110 | 5,190 | 5,050 | 5,130 | 42,800 |
| 2019/10/03 | 5,150 | 5,190 | 5,040 | 5,080 | 78,600 |
| 2019/10/02 | 4,935 | 5,270 | 4,930 | 5,240 | 88,200 |
| 2019/10/01 | 4,845 | 5,030 | 4,845 | 4,970 | 51,700 |
| 2019/09/30 | 4,830 | 4,935 | 4,735 | 4,840 | 79,500 |
| 2019/09/27 | 4,820 | 5,070 | 4,765 | 4,900 | 129,300 |
| 2019/09/26 | 4,930 | 4,975 | 4,840 | 4,840 | 38,600 |
| 2019/09/25 | 4,900 | 4,975 | 4,855 | 4,860 | 57,000 |
| 2019/09/24 | 4,980 | 5,010 | 4,915 | 4,960 | 40,800 |
| 2019/09/20 | 4,910 | 5,000 | 4,845 | 4,940 | 48,500 |
| 2019/09/19 | 4,820 | 5,040 | 4,820 | 4,925 | 121,400 |
| 2019/09/18 | 4,635 | 4,875 | 4,635 | 4,855 | 139,900 |
| 2019/09/17 | 4,580 | 4,715 | 4,580 | 4,630 | 65,100 |
| 2019/09/13 | 4,570 | 4,660 | 4,490 | 4,575 | 79,900 |
| 2019/09/12 | 4,555 | 4,620 | 4,450 | 4,525 | 82,300 |
| 2019/09/11 | 4,400 | 4,605 | 4,385 | 4,535 | 77,900 |
| 2019/09/10 | 4,645 | 4,645 | 4,410 | 4,420 | 78,800 |
| 2019/09/09 | 4,390 | 4,660 | 4,390 | 4,585 | 137,100 |
| 2019/09/06 | 4,400 | 4,455 | 4,340 | 4,380 | 52,200 |
| 2019/09/05 | 4,450 | 4,465 | 4,365 | 4,365 | 60,700 |
| 2019/09/04 | 4,410 | 4,480 | 4,310 | 4,385 | 75,700 |
| 2019/09/03 | 4,405 | 4,500 | 4,395 | 4,455 | 61,000 |
| 2019/09/02 | 4,400 | 4,420 | 4,270 | 4,355 | 59,400 |
| 2019/08/30 | 4,345 | 4,440 | 4,250 | 4,400 | 93,700 |
| 2019/08/29 | 4,365 | 4,390 | 4,175 | 4,235 | 79,500 |
| 2019/08/28 | 4,280 | 4,380 | 4,245 | 4,365 | 65,400 |
| 2019/08/27 | 4,510 | 4,510 | 4,295 | 4,300 | 116,300 |
| 2019/08/26 | 4,550 | 4,640 | 4,440 | 4,440 | 72,500 |
| 2019/08/23 | 4,660 | 4,730 | 4,510 | 4,690 | 142,200 |
| 2019/08/22 | 5,010 | 5,020 | 4,690 | 4,690 | 122,700 |
| 2019/08/21 | 5,030 | 5,140 | 4,950 | 4,970 | 73,900 |
| 2019/08/20 | 4,995 | 5,140 | 4,875 | 5,120 | 99,900 |
| 2019/08/19 | 5,010 | 5,200 | 4,910 | 4,935 | 147,300 |
| 2019/08/16 | 4,990 | 5,120 | 4,785 | 5,050 | 257,200 |
| 2019/08/15 | 4,665 | 4,990 | 4,565 | 4,970 | 441,100 |
| 2019/08/14 | 4,550 | 4,690 | 4,500 | 4,690 | 222,900 |
| 2019/08/13 | 4,000 | 4,045 | 3,925 | 3,990 | 95,200 |
| 2019/08/09 | 4,135 | 4,220 | 4,020 | 4,040 | 99,500 |
| 2019/08/08 | 4,135 | 4,185 | 4,060 | 4,065 | 63,300 |
| 2019/08/07 | 4,290 | 4,305 | 4,080 | 4,100 | 64,700 |
| 2019/08/06 | 4,010 | 4,205 | 4,010 | 4,155 | 122,000 |
| 2019/08/05 | 4,440 | 4,440 | 4,210 | 4,220 | 116,300 |
| 2019/08/02 | 4,550 | 4,610 | 4,480 | 4,485 | 64,000 |
| 2019/08/01 | 4,695 | 4,760 | 4,650 | 4,670 | 42,000 |
| 2019/07/31 | 4,595 | 4,730 | 4,570 | 4,730 | 53,000 |
| 2019/07/30 | 4,550 | 4,605 | 4,540 | 4,595 | 50,700 |
| 2019/07/29 | 4,545 | 4,615 | 4,520 | 4,545 | 21,500 |
| 2019/07/26 | 4,580 | 4,610 | 4,515 | 4,555 | 31,700 |
| 2019/07/25 | 4,630 | 4,715 | 4,605 | 4,615 | 28,600 |
| 2019/07/24 | 4,675 | 4,725 | 4,605 | 4,610 | 37,500 |
| 2019/07/23 | 4,560 | 4,670 | 4,515 | 4,640 | 50,600 |
| 2019/07/22 | 4,500 | 4,540 | 4,420 | 4,515 | 26,500 |
| 2019/07/19 | 4,500 | 4,565 | 4,480 | 4,500 | 31,400 |
| 2019/07/18 | 4,585 | 4,585 | 4,425 | 4,430 | 58,000 |
| 2019/07/17 | 4,620 | 4,620 | 4,510 | 4,590 | 27,200 |
| 2019/07/16 | 4,650 | 4,675 | 4,595 | 4,620 | 25,500 |
| 2019/07/12 | 4,880 | 4,895 | 4,650 | 4,650 | 63,300 |
| 2019/07/11 | 4,850 | 4,985 | 4,850 | 4,895 | 38,700 |
| 2019/07/10 | 4,885 | 4,885 | 4,740 | 4,850 | 54,700 |
| 2019/07/09 | 4,910 | 4,945 | 4,845 | 4,885 | 42,300 |
| 2019/07/08 | 4,950 | 5,030 | 4,900 | 4,910 | 48,400 |
| 2019/07/05 | 4,835 | 5,060 | 4,835 | 4,950 | 97,900 |
| 2019/07/04 | 4,835 | 4,865 | 4,675 | 4,820 | 84,500 |
| 2019/07/03 | 4,630 | 4,860 | 4,540 | 4,845 | 126,000 |
| 2019/07/02 | 4,555 | 4,670 | 4,525 | 4,585 | 76,600 |
| 2019/07/01 | 4,420 | 4,505 | 4,380 | 4,495 | 60,900 |
| 2019/06/28 | 4,280 | 4,380 | 4,270 | 4,300 | 26,400 |
| 2019/06/27 | 4,295 | 4,320 | 4,250 | 4,305 | 30,300 |
| 2019/06/26 | 4,300 | 4,355 | 4,235 | 4,295 | 64,900 |
| 2019/06/25 | 4,490 | 4,535 | 4,350 | 4,370 | 69,400 |
| 2019/06/24 | 4,610 | 4,610 | 4,465 | 4,535 | 47,400 |
| 2019/06/21 | 4,725 | 4,815 | 4,585 | 4,610 | 62,700 |
| 2019/06/20 | 4,680 | 4,740 | 4,640 | 4,725 | 41,000 |
| 2019/06/19 | 4,710 | 4,730 | 4,620 | 4,700 | 31,700 |
| 2019/06/18 | 4,745 | 4,770 | 4,605 | 4,620 | 30,600 |
| 2019/06/17 | 4,700 | 4,765 | 4,645 | 4,695 | 48,300 |
| 2019/06/14 | 4,545 | 4,725 | 4,540 | 4,660 | 95,100 |
| 2019/06/13 | 4,455 | 4,515 | 4,390 | 4,495 | 40,400 |
| 2019/06/12 | 4,400 | 4,565 | 4,395 | 4,485 | 63,300 |
| 2019/06/11 | 4,320 | 4,495 | 4,295 | 4,410 | 92,500 |
| 2019/06/10 | 4,335 | 4,375 | 4,250 | 4,310 | 66,800 |
| 2019/06/07 | 4,300 | 4,330 | 4,215 | 4,330 | 60,500 |
| 2019/06/06 | 4,260 | 4,400 | 4,230 | 4,275 | 75,000 |
| 2019/06/05 | 4,410 | 4,460 | 4,265 | 4,290 | 88,400 |
| 2019/06/04 | 4,375 | 4,380 | 4,165 | 4,215 | 92,600 |
| 2019/06/03 | 4,790 | 4,790 | 4,305 | 4,320 | 180,200 |
| 2019/05/31 | 4,710 | 4,860 | 4,710 | 4,815 | 78,900 |
| 2019/05/30 | 4,715 | 4,770 | 4,655 | 4,750 | 66,800 |
| 2019/05/29 | 4,660 | 4,785 | 4,615 | 4,770 | 53,700 |
| 2019/05/28 | 4,690 | 4,740 | 4,595 | 4,675 | 47,400 |
| 2019/05/27 | 4,645 | 4,780 | 4,620 | 4,675 | 113,500 |
| 2019/05/24 | 4,440 | 4,625 | 4,430 | 4,600 | 59,800 |
| 2019/05/23 | 4,420 | 4,555 | 4,405 | 4,510 | 85,000 |
| 2019/05/22 | 4,420 | 4,490 | 4,400 | 4,445 | 43,200 |
| 2019/05/21 | 4,490 | 4,500 | 4,350 | 4,375 | 66,100 |
| 2019/05/20 | 4,600 | 4,650 | 4,470 | 4,515 | 100,600 |
| 2019/05/17 | 4,405 | 4,675 | 4,405 | 4,465 | 163,800 |
| 2019/05/16 | 4,510 | 4,530 | 4,280 | 4,335 | 110,700 |
| 2019/05/15 | 4,590 | 4,625 | 4,210 | 4,485 | 286,000 |
| 2019/05/14 | 4,560 | 4,745 | 4,560 | 4,560 | 236,500 |
| 2019/05/13 | 5,600 | 5,700 | 5,340 | 5,560 | 223,300 |
| 2019/05/10 | 5,460 | 5,600 | 5,300 | 5,470 | 101,200 |
| 2019/05/09 | 5,410 | 5,670 | 5,360 | 5,460 | 135,400 |
| 2019/05/08 | 5,140 | 5,440 | 5,130 | 5,370 | 76,600 |
| 2019/05/07 | 5,080 | 5,280 | 5,080 | 5,240 | 55,500 |
| 2019/04/26 | 4,935 | 5,100 | 4,895 | 5,100 | 47,100 |
| 2019/04/25 | 4,975 | 5,040 | 4,945 | 5,000 | 44,100 |
| 2019/04/24 | 4,890 | 5,070 | 4,890 | 4,995 | 31,900 |
| 2019/04/23 | 4,900 | 4,970 | 4,875 | 4,930 | 31,900 |
| 2019/04/22 | 5,000 | 5,010 | 4,895 | 4,925 | 34,800 |
| 2019/04/19 | 4,900 | 5,150 | 4,895 | 4,955 | 75,100 |
| 2019/04/18 | 4,990 | 4,995 | 4,795 | 4,800 | 101,900 |
| 2019/04/17 | 5,180 | 5,200 | 4,975 | 5,060 | 74,500 |
| 2019/04/16 | 5,110 | 5,220 | 5,090 | 5,180 | 38,000 |
| 2019/04/15 | 4,970 | 5,170 | 4,960 | 5,160 | 63,800 |
| 2019/04/12 | 5,030 | 5,030 | 4,945 | 4,985 | 39,400 |
| 2019/04/11 | 4,980 | 5,030 | 4,950 | 5,020 | 30,200 |
| 2019/04/10 | 5,010 | 5,090 | 4,965 | 5,000 | 48,200 |
| 2019/04/09 | 5,160 | 5,240 | 5,080 | 5,090 | 35,100 |
| 2019/04/08 | 5,190 | 5,250 | 5,130 | 5,170 | 36,200 |
| 2019/04/05 | 5,120 | 5,160 | 5,040 | 5,130 | 32,700 |
| 2019/04/04 | 5,240 | 5,270 | 5,100 | 5,120 | 39,300 |
| 2019/04/03 | 5,150 | 5,330 | 5,150 | 5,280 | 39,600 |
| 2019/04/02 | 5,390 | 5,410 | 5,150 | 5,150 | 67,800 |
| 2019/04/01 | 5,490 | 5,540 | 5,350 | 5,390 | 48,100 |
| 2019/03/29 | 5,450 | 5,480 | 5,280 | 5,420 | 70,300 |
| 2019/03/28 | 5,500 | 5,540 | 5,350 | 5,430 | 57,900 |
| 2019/03/27 | 5,380 | 5,530 | 5,290 | 5,480 | 87,100 |
| 2019/03/26 | 5,160 | 5,300 | 5,090 | 5,260 | 51,400 |
| 2019/03/25 | 5,060 | 5,240 | 5,010 | 5,160 | 72,600 |
| 2019/03/22 | 5,420 | 5,460 | 5,350 | 5,360 | 44,000 |
| 2019/03/20 | 5,430 | 5,600 | 5,400 | 5,410 | 73,100 |
| 2019/03/19 | 5,450 | 5,450 | 5,360 | 5,400 | 59,300 |
| 2019/03/18 | 5,530 | 5,580 | 5,350 | 5,400 | 110,000 |
| 2019/03/15 | 5,160 | 5,440 | 5,160 | 5,400 | 132,200 |
| 2019/03/14 | 5,150 | 5,220 | 5,060 | 5,130 | 87,500 |
| 2019/03/13 | 4,910 | 5,130 | 4,895 | 5,100 | 125,000 |
| 2019/03/12 | 4,975 | 4,985 | 4,840 | 4,910 | 99,800 |
| 2019/03/11 | 4,710 | 4,915 | 4,590 | 4,875 | 131,500 |
| 2019/03/08 | 4,775 | 4,835 | 4,590 | 4,700 | 129,700 |
| 2019/03/07 | 4,970 | 5,000 | 4,880 | 4,915 | 96,900 |
| 2019/03/06 | 5,170 | 5,170 | 5,030 | 5,090 | 49,700 |
| 2019/03/05 | 5,080 | 5,250 | 5,030 | 5,190 | 66,500 |
| 2019/03/04 | 5,060 | 5,240 | 5,040 | 5,170 | 78,500 |
| 2019/03/01 | 5,010 | 5,090 | 4,950 | 5,040 | 70,100 |
| 2019/02/28 | 5,120 | 5,140 | 4,980 | 5,050 | 81,400 |
| 2019/02/27 | 5,100 | 5,200 | 5,070 | 5,180 | 60,800 |
| 2019/02/26 | 5,140 | 5,160 | 5,000 | 5,140 | 61,400 |
| 2019/02/25 | 5,230 | 5,300 | 5,080 | 5,150 | 98,700 |
| 2019/02/22 | 4,960 | 5,190 | 4,905 | 5,150 | 137,100 |
| 2019/02/21 | 5,020 | 5,040 | 4,835 | 4,925 | 124,700 |
| 2019/02/20 | 5,100 | 5,220 | 4,855 | 5,010 | 150,200 |
| 2019/02/19 | 4,690 | 5,150 | 4,660 | 5,000 | 274,600 |
| 2019/02/18 | 4,700 | 4,770 | 4,590 | 4,665 | 153,400 |
| 2019/02/15 | 4,565 | 4,770 | 4,435 | 4,490 | 414,600 |
| 2019/02/14 | 4,495 | 4,495 | 4,450 | 4,495 | 169,200 |
| 2019/02/13 | 3,650 | 3,825 | 3,650 | 3,795 | 124,700 |
| 2019/02/12 | 3,640 | 3,705 | 3,605 | 3,680 | 59,700 |
| 2019/02/08 | 3,690 | 3,700 | 3,540 | 3,590 | 83,000 |
| 2019/02/07 | 3,845 | 3,845 | 3,675 | 3,710 | 52,500 |
| 2019/02/06 | 3,815 | 3,870 | 3,780 | 3,845 | 58,400 |
| 2019/02/05 | 3,820 | 3,915 | 3,780 | 3,835 | 55,000 |
| 2019/02/04 | 3,765 | 3,880 | 3,760 | 3,810 | 65,200 |
| 2019/02/01 | 3,800 | 3,845 | 3,705 | 3,740 | 51,300 |
| 2019/01/31 | 3,710 | 3,805 | 3,670 | 3,770 | 61,800 |
| 2019/01/30 | 3,720 | 3,730 | 3,590 | 3,605 | 51,300 |
| 2019/01/29 | 3,650 | 3,785 | 3,570 | 3,775 | 52,700 |
| 2019/01/28 | 3,765 | 3,820 | 3,680 | 3,690 | 46,000 |
| 2019/01/25 | 3,750 | 3,830 | 3,680 | 3,690 | 64,200 |
| 2019/01/24 | 3,615 | 3,725 | 3,555 | 3,710 | 51,900 |
| 2019/01/23 | 3,615 | 3,700 | 3,580 | 3,635 | 52,400 |
| 2019/01/22 | 3,760 | 3,800 | 3,640 | 3,705 | 49,800 |
| 2019/01/21 | 3,885 | 3,890 | 3,705 | 3,735 | 70,100 |
| 2019/01/18 | 3,830 | 3,935 | 3,760 | 3,815 | 89,100 |
| 2019/01/17 | 3,680 | 3,820 | 3,610 | 3,795 | 94,600 |
| 2019/01/16 | 3,690 | 3,730 | 3,570 | 3,680 | 71,800 |
| 2019/01/15 | 3,410 | 3,620 | 3,400 | 3,605 | 50,400 |
| 2019/01/11 | 3,455 | 3,555 | 3,420 | 3,455 | 47,400 |
| 2019/01/10 | 3,460 | 3,515 | 3,395 | 3,435 | 67,800 |
| 2019/01/09 | 3,775 | 3,820 | 3,505 | 3,530 | 136,100 |
| 2019/01/08 | 3,500 | 3,750 | 3,500 | 3,665 | 120,500 |
| 2019/01/07 | 3,435 | 3,595 | 3,410 | 3,485 | 102,100 |
| 2019/01/04 | 3,075 | 3,320 | 3,075 | 3,295 | 120,400 |