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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,275 | 4,275 | 4,205 | 4,250 | 28,200 |
| 2020/12/29 | 4,150 | 4,290 | 4,130 | 4,280 | 50,100 |
| 2020/12/28 | 4,150 | 4,175 | 4,075 | 4,100 | 48,500 |
| 2020/12/25 | 4,100 | 4,140 | 4,060 | 4,120 | 26,300 |
| 2020/12/24 | 4,160 | 4,160 | 4,080 | 4,080 | 26,200 |
| 2020/12/23 | 4,105 | 4,140 | 4,060 | 4,140 | 31,500 |
| 2020/12/22 | 4,245 | 4,270 | 4,090 | 4,105 | 44,900 |
| 2020/12/21 | 4,185 | 4,280 | 4,165 | 4,185 | 42,600 |
| 2020/12/18 | 4,150 | 4,175 | 4,100 | 4,160 | 42,700 |
| 2020/12/17 | 4,095 | 4,150 | 4,085 | 4,150 | 27,400 |
| 2020/12/16 | 4,170 | 4,170 | 4,080 | 4,095 | 21,700 |
| 2020/12/15 | 4,190 | 4,205 | 4,090 | 4,110 | 31,400 |
| 2020/12/14 | 4,200 | 4,240 | 4,165 | 4,175 | 35,300 |
| 2020/12/11 | 4,160 | 4,210 | 4,140 | 4,190 | 41,500 |
| 2020/12/10 | 4,230 | 4,230 | 4,145 | 4,160 | 29,800 |
| 2020/12/09 | 4,315 | 4,315 | 4,220 | 4,245 | 18,500 |
| 2020/12/08 | 4,155 | 4,280 | 4,135 | 4,280 | 25,200 |
| 2020/12/07 | 4,255 | 4,315 | 4,170 | 4,190 | 35,800 |
| 2020/12/04 | 4,280 | 4,320 | 4,190 | 4,265 | 58,300 |
| 2020/12/03 | 4,490 | 4,505 | 4,305 | 4,320 | 94,000 |
| 2020/12/02 | 4,475 | 4,495 | 4,405 | 4,490 | 45,100 |
| 2020/12/01 | 4,465 | 4,575 | 4,440 | 4,485 | 73,700 |
| 2020/11/30 | 4,450 | 4,485 | 4,400 | 4,425 | 57,100 |
| 2020/11/27 | 4,355 | 4,425 | 4,315 | 4,415 | 58,600 |
| 2020/11/26 | 4,355 | 4,410 | 4,330 | 4,365 | 30,300 |
| 2020/11/25 | 4,430 | 4,430 | 4,310 | 4,320 | 72,600 |
| 2020/11/24 | 4,460 | 4,485 | 4,425 | 4,440 | 37,600 |
| 2020/11/20 | 4,345 | 4,390 | 4,295 | 4,375 | 28,200 |
| 2020/11/19 | 4,350 | 4,420 | 4,315 | 4,345 | 49,600 |
| 2020/11/18 | 4,395 | 4,460 | 4,330 | 4,365 | 66,500 |
| 2020/11/17 | 4,570 | 4,610 | 4,380 | 4,425 | 132,400 |
| 2020/11/16 | 4,575 | 4,590 | 4,425 | 4,565 | 159,400 |
| 2020/11/13 | 4,940 | 4,985 | 4,865 | 4,965 | 60,300 |
| 2020/11/12 | 4,780 | 5,000 | 4,780 | 4,940 | 91,100 |
| 2020/11/11 | 4,665 | 4,790 | 4,570 | 4,775 | 45,000 |
| 2020/11/10 | 4,935 | 4,935 | 4,660 | 4,685 | 50,800 |
| 2020/11/09 | 4,815 | 4,925 | 4,795 | 4,900 | 50,600 |
| 2020/11/06 | 4,785 | 4,785 | 4,710 | 4,780 | 32,100 |
| 2020/11/05 | 4,710 | 4,780 | 4,700 | 4,765 | 41,500 |
| 2020/11/04 | 4,650 | 4,720 | 4,600 | 4,695 | 52,300 |
| 2020/11/02 | 4,565 | 4,605 | 4,490 | 4,570 | 31,400 |
| 2020/10/30 | 4,680 | 4,700 | 4,545 | 4,565 | 33,900 |
| 2020/10/29 | 4,665 | 4,740 | 4,580 | 4,705 | 39,100 |
| 2020/10/28 | 4,770 | 4,810 | 4,695 | 4,765 | 17,500 |
| 2020/10/27 | 4,635 | 4,770 | 4,560 | 4,770 | 45,800 |
| 2020/10/26 | 4,690 | 4,845 | 4,665 | 4,675 | 75,500 |
| 2020/10/23 | 4,705 | 4,705 | 4,520 | 4,640 | 48,400 |
| 2020/10/22 | 4,800 | 4,800 | 4,625 | 4,680 | 68,500 |
| 2020/10/21 | 4,945 | 4,945 | 4,830 | 4,840 | 46,100 |
| 2020/10/20 | 5,040 | 5,050 | 4,910 | 4,945 | 55,200 |
| 2020/10/19 | 4,950 | 5,070 | 4,930 | 5,060 | 31,100 |
| 2020/10/16 | 5,040 | 5,050 | 4,890 | 4,950 | 37,900 |
| 2020/10/15 | 5,160 | 5,160 | 5,040 | 5,050 | 27,600 |
| 2020/10/14 | 5,130 | 5,200 | 5,080 | 5,160 | 40,100 |
| 2020/10/13 | 5,220 | 5,230 | 5,070 | 5,100 | 40,900 |
| 2020/10/12 | 5,050 | 5,150 | 5,040 | 5,150 | 58,600 |
| 2020/10/09 | 5,020 | 5,020 | 4,905 | 5,010 | 53,100 |
| 2020/10/08 | 5,000 | 5,090 | 4,915 | 5,020 | 63,300 |
| 2020/10/07 | 4,985 | 5,040 | 4,945 | 4,995 | 27,600 |
| 2020/10/06 | 5,060 | 5,070 | 4,990 | 5,010 | 20,200 |
| 2020/10/05 | 5,070 | 5,080 | 4,965 | 5,040 | 30,700 |
| 2020/10/02 | 5,150 | 5,160 | 4,915 | 4,965 | 72,700 |
| 2020/09/30 | 5,190 | 5,290 | 5,070 | 5,070 | 61,500 |
| 2020/09/29 | 4,885 | 5,150 | 4,885 | 5,110 | 95,700 |
| 2020/09/28 | 4,995 | 4,995 | 4,800 | 4,880 | 56,200 |
| 2020/09/25 | 4,925 | 4,960 | 4,860 | 4,940 | 42,400 |
| 2020/09/24 | 5,020 | 5,050 | 4,850 | 4,900 | 56,700 |
| 2020/09/23 | 5,010 | 5,080 | 4,900 | 5,030 | 106,000 |
| 2020/09/18 | 4,855 | 4,965 | 4,815 | 4,960 | 85,700 |
| 2020/09/17 | 4,810 | 4,860 | 4,705 | 4,810 | 67,700 |
| 2020/09/16 | 4,720 | 4,800 | 4,675 | 4,780 | 72,600 |
| 2020/09/15 | 4,515 | 4,615 | 4,485 | 4,610 | 44,300 |
| 2020/09/14 | 4,450 | 4,520 | 4,410 | 4,505 | 38,100 |
| 2020/09/11 | 4,380 | 4,400 | 4,315 | 4,400 | 46,000 |
| 2020/09/10 | 4,460 | 4,505 | 4,365 | 4,380 | 48,800 |
| 2020/09/09 | 4,475 | 4,500 | 4,375 | 4,420 | 56,700 |
| 2020/09/08 | 4,500 | 4,545 | 4,445 | 4,545 | 39,000 |
| 2020/09/07 | 4,560 | 4,605 | 4,495 | 4,500 | 52,800 |
| 2020/09/04 | 4,565 | 4,660 | 4,525 | 4,575 | 99,100 |
| 2020/09/03 | 4,740 | 4,870 | 4,665 | 4,750 | 119,100 |
| 2020/09/02 | 4,700 | 4,775 | 4,680 | 4,710 | 54,300 |
| 2020/09/01 | 4,675 | 4,680 | 4,575 | 4,660 | 29,500 |
| 2020/08/31 | 4,565 | 4,695 | 4,565 | 4,615 | 62,900 |
| 2020/08/28 | 4,680 | 4,680 | 4,455 | 4,505 | 130,800 |
| 2020/08/27 | 4,780 | 4,815 | 4,685 | 4,705 | 68,500 |
| 2020/08/26 | 4,835 | 4,845 | 4,770 | 4,810 | 62,600 |
| 2020/08/25 | 4,995 | 4,995 | 4,795 | 4,800 | 165,400 |
| 2020/08/24 | 5,050 | 5,050 | 4,950 | 4,985 | 44,700 |
| 2020/08/21 | 5,010 | 5,070 | 4,925 | 5,010 | 56,800 |
| 2020/08/20 | 5,110 | 5,190 | 4,900 | 4,960 | 116,800 |
| 2020/08/19 | 5,020 | 5,180 | 4,995 | 5,180 | 140,200 |
| 2020/08/18 | 4,935 | 4,990 | 4,840 | 4,860 | 102,700 |
| 2020/08/17 | 4,890 | 5,040 | 4,815 | 4,870 | 138,000 |
| 2020/08/14 | 5,190 | 5,200 | 4,925 | 4,960 | 332,900 |
| 2020/08/13 | 5,660 | 5,820 | 5,610 | 5,790 | 63,300 |
| 2020/08/12 | 5,560 | 5,660 | 5,490 | 5,650 | 38,300 |
| 2020/08/11 | 5,450 | 5,660 | 5,390 | 5,630 | 41,500 |
| 2020/08/07 | 5,480 | 5,490 | 5,310 | 5,450 | 37,000 |
| 2020/08/06 | 5,560 | 5,590 | 5,490 | 5,540 | 31,800 |
| 2020/08/05 | 5,600 | 5,660 | 5,530 | 5,570 | 31,600 |
| 2020/08/04 | 5,790 | 5,790 | 5,550 | 5,600 | 34,200 |
| 2020/08/03 | 5,560 | 5,690 | 5,550 | 5,630 | 26,800 |
| 2020/07/31 | 5,600 | 5,630 | 5,460 | 5,550 | 31,600 |
| 2020/07/30 | 5,520 | 5,640 | 5,470 | 5,640 | 48,300 |
| 2020/07/29 | 5,600 | 5,620 | 5,470 | 5,520 | 35,500 |
| 2020/07/28 | 5,680 | 5,900 | 5,600 | 5,620 | 82,600 |
| 2020/07/27 | 5,540 | 5,620 | 5,420 | 5,590 | 36,900 |
| 2020/07/22 | 5,770 | 5,770 | 5,570 | 5,590 | 65,500 |
| 2020/07/21 | 5,520 | 5,810 | 5,520 | 5,780 | 90,800 |
| 2020/07/20 | 5,490 | 5,560 | 5,360 | 5,470 | 37,000 |
| 2020/07/17 | 5,450 | 5,450 | 5,290 | 5,420 | 30,300 |
| 2020/07/16 | 5,610 | 5,610 | 5,460 | 5,470 | 26,400 |
| 2020/07/15 | 5,530 | 5,590 | 5,410 | 5,590 | 28,800 |
| 2020/07/14 | 5,550 | 5,550 | 5,320 | 5,450 | 47,500 |
| 2020/07/13 | 5,470 | 5,600 | 5,290 | 5,590 | 64,500 |
| 2020/07/10 | 5,640 | 5,640 | 5,330 | 5,370 | 64,400 |
| 2020/07/09 | 5,620 | 5,720 | 5,450 | 5,600 | 88,900 |
| 2020/07/08 | 5,300 | 5,720 | 5,260 | 5,620 | 182,500 |
| 2020/07/07 | 5,190 | 5,240 | 5,070 | 5,220 | 69,600 |
| 2020/07/06 | 4,980 | 5,190 | 4,910 | 5,170 | 81,100 |
| 2020/07/03 | 4,775 | 4,920 | 4,685 | 4,920 | 50,000 |
| 2020/07/02 | 5,080 | 5,080 | 4,705 | 4,705 | 75,700 |
| 2020/07/01 | 5,050 | 5,200 | 4,980 | 5,010 | 78,900 |
| 2020/06/30 | 5,240 | 5,240 | 4,945 | 4,995 | 71,700 |
| 2020/06/29 | 5,310 | 5,310 | 5,050 | 5,120 | 107,200 |
| 2020/06/26 | 5,120 | 5,350 | 5,070 | 5,350 | 137,600 |
| 2020/06/25 | 5,080 | 5,150 | 5,000 | 5,030 | 54,500 |
| 2020/06/24 | 5,060 | 5,160 | 5,000 | 5,120 | 54,900 |
| 2020/06/23 | 5,110 | 5,250 | 4,980 | 5,040 | 153,500 |
| 2020/06/22 | 4,790 | 5,000 | 4,670 | 4,985 | 137,300 |
| 2020/06/19 | 4,530 | 4,725 | 4,520 | 4,725 | 82,100 |
| 2020/06/18 | 4,555 | 4,640 | 4,505 | 4,580 | 87,200 |
| 2020/06/17 | 4,425 | 4,600 | 4,425 | 4,555 | 88,900 |
| 2020/06/16 | 4,340 | 4,420 | 4,330 | 4,375 | 70,400 |
| 2020/06/15 | 4,430 | 4,435 | 4,180 | 4,200 | 76,300 |
| 2020/06/12 | 4,160 | 4,380 | 4,135 | 4,360 | 93,000 |
| 2020/06/11 | 4,540 | 4,550 | 4,405 | 4,415 | 63,700 |
| 2020/06/10 | 4,530 | 4,600 | 4,490 | 4,575 | 64,800 |
| 2020/06/09 | 4,615 | 4,650 | 4,550 | 4,555 | 44,700 |
| 2020/06/08 | 4,695 | 4,695 | 4,545 | 4,615 | 72,100 |
| 2020/06/05 | 4,650 | 4,680 | 4,580 | 4,625 | 46,200 |
| 2020/06/04 | 4,735 | 4,750 | 4,595 | 4,715 | 77,500 |
| 2020/06/03 | 4,915 | 4,915 | 4,725 | 4,735 | 81,700 |
| 2020/06/02 | 5,010 | 5,020 | 4,885 | 4,890 | 60,700 |
| 2020/06/01 | 4,815 | 5,060 | 4,800 | 5,000 | 98,900 |
| 2020/05/29 | 4,695 | 4,885 | 4,660 | 4,885 | 51,500 |
| 2020/05/28 | 4,835 | 4,845 | 4,675 | 4,725 | 58,400 |
| 2020/05/27 | 4,820 | 4,870 | 4,690 | 4,840 | 72,300 |
| 2020/05/26 | 4,990 | 4,990 | 4,795 | 4,885 | 89,400 |
| 2020/05/25 | 4,930 | 4,985 | 4,875 | 4,975 | 72,500 |
| 2020/05/22 | 4,870 | 4,880 | 4,790 | 4,840 | 43,300 |
| 2020/05/21 | 4,930 | 4,930 | 4,820 | 4,885 | 57,800 |
| 2020/05/20 | 4,805 | 4,900 | 4,780 | 4,885 | 52,800 |
| 2020/05/19 | 4,800 | 4,830 | 4,655 | 4,805 | 69,600 |
| 2020/05/18 | 4,625 | 4,830 | 4,585 | 4,780 | 59,600 |
| 2020/05/15 | 4,600 | 4,750 | 4,455 | 4,580 | 72,700 |
| 2020/05/14 | 4,640 | 4,975 | 4,580 | 4,580 | 236,200 |
| 2020/05/13 | 4,280 | 4,360 | 4,190 | 4,360 | 46,200 |
| 2020/05/12 | 4,295 | 4,395 | 4,275 | 4,335 | 72,400 |
| 2020/05/11 | 4,105 | 4,270 | 4,080 | 4,250 | 54,600 |
| 2020/05/08 | 4,140 | 4,170 | 4,030 | 4,080 | 41,800 |
| 2020/05/07 | 4,000 | 4,155 | 4,000 | 4,125 | 37,500 |
| 2020/05/01 | 4,055 | 4,075 | 3,985 | 4,070 | 37,300 |
| 2020/04/30 | 4,200 | 4,200 | 4,100 | 4,100 | 50,600 |
| 2020/04/28 | 4,060 | 4,145 | 3,980 | 4,110 | 48,800 |
| 2020/04/27 | 3,905 | 4,035 | 3,900 | 3,990 | 33,200 |
| 2020/04/24 | 3,860 | 3,900 | 3,780 | 3,850 | 27,600 |
| 2020/04/23 | 3,925 | 4,025 | 3,865 | 3,895 | 31,800 |
| 2020/04/22 | 3,900 | 3,935 | 3,810 | 3,855 | 40,700 |
| 2020/04/21 | 4,150 | 4,250 | 3,950 | 3,995 | 112,700 |
| 2020/04/20 | 4,085 | 4,225 | 4,035 | 4,220 | 115,400 |
| 2020/04/17 | 4,120 | 4,120 | 3,915 | 3,975 | 49,700 |
| 2020/04/16 | 3,880 | 4,050 | 3,880 | 4,015 | 49,800 |
| 2020/04/15 | 3,970 | 3,985 | 3,905 | 3,920 | 41,300 |
| 2020/04/14 | 3,775 | 3,955 | 3,775 | 3,910 | 48,400 |
| 2020/04/13 | 3,735 | 3,825 | 3,730 | 3,765 | 35,700 |
| 2020/04/10 | 3,785 | 3,855 | 3,670 | 3,805 | 34,700 |
| 2020/04/09 | 3,790 | 3,880 | 3,700 | 3,785 | 38,100 |
| 2020/04/08 | 3,700 | 3,770 | 3,555 | 3,745 | 40,700 |
| 2020/04/07 | 3,715 | 3,725 | 3,530 | 3,650 | 55,000 |
| 2020/04/06 | 3,455 | 3,645 | 3,420 | 3,575 | 41,400 |
| 2020/04/03 | 3,550 | 3,635 | 3,355 | 3,420 | 58,100 |
| 2020/04/02 | 3,500 | 3,680 | 3,490 | 3,520 | 57,600 |
| 2020/04/01 | 4,015 | 4,050 | 3,525 | 3,535 | 147,800 |
| 2020/03/31 | 3,890 | 4,180 | 3,865 | 4,085 | 175,200 |
| 2020/03/30 | 3,510 | 3,790 | 3,505 | 3,790 | 148,600 |
| 2020/03/27 | 3,545 | 3,635 | 3,480 | 3,615 | 103,500 |
| 2020/03/26 | 3,325 | 3,435 | 3,290 | 3,335 | 70,300 |
| 2020/03/25 | 3,450 | 3,510 | 3,300 | 3,505 | 100,700 |
| 2020/03/24 | 3,240 | 3,305 | 3,190 | 3,265 | 79,100 |
| 2020/03/23 | 3,025 | 3,190 | 2,965 | 3,170 | 90,400 |
| 2020/03/19 | 3,440 | 3,495 | 3,090 | 3,135 | 130,500 |
| 2020/03/18 | 3,320 | 3,530 | 3,305 | 3,370 | 127,700 |
| 2020/03/17 | 2,916 | 3,295 | 2,913 | 3,230 | 157,800 |
| 2020/03/16 | 2,979 | 3,240 | 2,911 | 3,020 | 127,400 |
| 2020/03/13 | 2,802 | 2,978 | 2,680 | 2,852 | 150,400 |
| 2020/03/12 | 2,996 | 3,310 | 2,972 | 3,050 | 198,400 |
| 2020/03/11 | 3,290 | 3,325 | 3,060 | 3,060 | 93,300 |
| 2020/03/10 | 2,885 | 3,315 | 2,808 | 3,265 | 148,700 |
| 2020/03/09 | 3,115 | 3,205 | 3,000 | 3,005 | 135,500 |
| 2020/03/06 | 3,410 | 3,435 | 3,285 | 3,310 | 60,900 |
| 2020/03/05 | 3,515 | 3,535 | 3,400 | 3,425 | 74,000 |
| 2020/03/04 | 3,405 | 3,560 | 3,355 | 3,490 | 44,200 |
| 2020/03/03 | 3,760 | 3,785 | 3,460 | 3,460 | 71,100 |
| 2020/03/02 | 3,270 | 3,725 | 3,270 | 3,640 | 106,300 |
| 2020/02/28 | 3,450 | 3,550 | 3,315 | 3,340 | 135,900 |
| 2020/02/27 | 3,795 | 3,800 | 3,590 | 3,660 | 102,300 |
| 2020/02/26 | 3,860 | 3,900 | 3,700 | 3,800 | 86,100 |
| 2020/02/25 | 3,785 | 3,925 | 3,760 | 3,875 | 89,100 |
| 2020/02/21 | 4,015 | 4,135 | 4,010 | 4,085 | 38,400 |
| 2020/02/20 | 4,185 | 4,225 | 4,020 | 4,020 | 59,800 |
| 2020/02/19 | 3,920 | 4,125 | 3,920 | 4,105 | 93,500 |
| 2020/02/18 | 4,020 | 4,060 | 3,880 | 3,895 | 127,700 |
| 2020/02/17 | 4,090 | 4,160 | 4,010 | 4,060 | 70,100 |
| 2020/02/14 | 4,345 | 4,370 | 4,090 | 4,130 | 130,000 |
| 2020/02/13 | 4,370 | 4,370 | 4,295 | 4,325 | 50,300 |
| 2020/02/12 | 4,325 | 4,330 | 4,235 | 4,300 | 38,400 |
| 2020/02/10 | 4,340 | 4,390 | 4,230 | 4,290 | 53,200 |
| 2020/02/07 | 4,405 | 4,415 | 4,310 | 4,335 | 38,000 |
| 2020/02/06 | 4,350 | 4,370 | 4,300 | 4,335 | 37,500 |
| 2020/02/05 | 4,345 | 4,365 | 4,295 | 4,305 | 42,500 |
| 2020/02/04 | 4,165 | 4,305 | 4,150 | 4,275 | 48,400 |
| 2020/02/03 | 4,115 | 4,250 | 4,095 | 4,170 | 57,600 |
| 2020/01/31 | 4,160 | 4,290 | 4,160 | 4,255 | 59,300 |
| 2020/01/30 | 4,280 | 4,305 | 4,130 | 4,200 | 105,800 |
| 2020/01/29 | 4,420 | 4,435 | 4,285 | 4,305 | 45,900 |
| 2020/01/28 | 4,280 | 4,380 | 4,240 | 4,370 | 43,100 |
| 2020/01/27 | 4,395 | 4,435 | 4,345 | 4,350 | 72,200 |
| 2020/01/24 | 4,605 | 4,605 | 4,490 | 4,510 | 67,500 |
| 2020/01/23 | 4,655 | 4,655 | 4,590 | 4,615 | 38,100 |
| 2020/01/22 | 4,665 | 4,700 | 4,620 | 4,650 | 46,400 |
| 2020/01/21 | 4,805 | 4,850 | 4,685 | 4,685 | 64,700 |
| 2020/01/20 | 4,790 | 4,835 | 4,755 | 4,785 | 44,300 |
| 2020/01/17 | 4,850 | 4,880 | 4,730 | 4,790 | 85,100 |
| 2020/01/16 | 4,885 | 4,905 | 4,820 | 4,830 | 42,100 |
| 2020/01/15 | 4,900 | 4,900 | 4,810 | 4,835 | 30,700 |
| 2020/01/14 | 4,920 | 4,930 | 4,850 | 4,900 | 35,700 |
| 2020/01/10 | 4,790 | 4,845 | 4,700 | 4,815 | 53,300 |
| 2020/01/09 | 4,780 | 4,815 | 4,735 | 4,810 | 35,000 |
| 2020/01/08 | 4,800 | 4,800 | 4,580 | 4,680 | 125,900 |
| 2020/01/07 | 4,810 | 4,940 | 4,810 | 4,835 | 54,200 |
| 2020/01/06 | 4,900 | 4,965 | 4,725 | 4,810 | 144,100 |