ダブル・スコープ(6619)の株価時系列情報
ダブル・スコープ(6619)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 |
---|---|---|---|---|---|
2012/12/28 | 401 | 420 | 397 | 416 | 60,600 |
2012/12/27 | 411 | 419 | 402 | 408 | 38,100 |
2012/12/26 | 400 | 428 | 399 | 410 | 100,100 |
2012/12/25 | 415 | 415 | 393 | 393 | 135,500 |
2012/12/21 | 425 | 430 | 413 | 420 | 52,100 |
2012/12/20 | 420 | 460 | 413 | 421 | 122,200 |
2012/12/19 | 433 | 435 | 400 | 421 | 185,900 |
2012/12/18 | 459 | 460 | 431 | 441 | 85,400 |
2012/12/17 | 471 | 477 | 457 | 460 | 63,600 |
2012/12/14 | 480 | 483 | 475 | 476 | 34,500 |
2012/12/13 | 483 | 489 | 478 | 481 | 27,700 |
2012/12/12 | 481 | 486 | 476 | 485 | 38,500 |
2012/12/11 | 487 | 490 | 475 | 484 | 29,900 |
2012/12/10 | 504 | 513 | 495 | 495 | 40,000 |
2012/12/07 | 510 | 510 | 496 | 503 | 42,200 |
2012/12/06 | 491 | 508 | 486 | 503 | 24,200 |
2012/12/05 | 485 | 489 | 484 | 486 | 10,300 |
2012/12/04 | 484 | 488 | 480 | 484 | 11,500 |
2012/12/03 | 488 | 489 | 480 | 489 | 21,600 |
2012/11/30 | 485 | 495 | 482 | 487 | 22,700 |
2012/11/29 | 478 | 508 | 477 | 482 | 42,700 |
2012/11/28 | 481 | 483 | 477 | 478 | 20,500 |
2012/11/27 | 486 | 491 | 482 | 485 | 11,700 |
2012/11/26 | 476 | 497 | 475 | 494 | 29,800 |
2012/11/22 | 475 | 482 | 473 | 476 | 20,300 |
2012/11/21 | 484 | 490 | 478 | 479 | 45,000 |
2012/11/20 | 492 | 500 | 491 | 492 | 30,100 |
2012/11/19 | 492 | 495 | 488 | 493 | 28,000 |
2012/11/16 | 491 | 496 | 484 | 487 | 36,400 |
2012/11/15 | 500 | 505 | 491 | 504 | 28,600 |
2012/11/14 | 495 | 499 | 483 | 495 | 48,400 |
2012/11/13 | 487 | 524 | 470 | 505 | 198,700 |
2012/11/12 | 525 | 525 | 525 | 525 | 8,800 |
2012/11/09 | 640 | 640 | 611 | 625 | 26,500 |
2012/11/08 | 631 | 640 | 631 | 639 | 6,700 |
2012/11/07 | 645 | 647 | 627 | 640 | 16,500 |
2012/11/06 | 640 | 643 | 630 | 635 | 32,000 |
2012/11/05 | 654 | 664 | 641 | 652 | 21,300 |
2012/11/02 | 660 | 672 | 651 | 661 | 23,200 |
2012/11/01 | 690 | 698 | 656 | 662 | 53,500 |
2012/10/31 | 695 | 705 | 691 | 692 | 25,600 |
2012/10/30 | 717 | 720 | 695 | 700 | 33,500 |
2012/10/29 | 698 | 730 | 698 | 727 | 66,700 |
2012/10/26 | 705 | 710 | 691 | 693 | 26,100 |
2012/10/25 | 708 | 708 | 694 | 704 | 24,100 |
2012/10/24 | 700 | 710 | 697 | 706 | 17,300 |
2012/10/23 | 713 | 725 | 699 | 699 | 29,400 |
2012/10/22 | 707 | 714 | 693 | 713 | 44,000 |
2012/10/19 | 707 | 734 | 705 | 711 | 69,100 |
2012/10/18 | 721 | 739 | 714 | 721 | 77,600 |
2012/10/17 | 720 | 774 | 711 | 718 | 126,500 |
2012/10/16 | 707 | 709 | 684 | 685 | 26,500 |
2012/10/15 | 701 | 710 | 691 | 697 | 25,100 |
2012/10/12 | 707 | 742 | 685 | 685 | 62,600 |
2012/10/11 | 690 | 725 | 682 | 708 | 63,400 |
2012/10/10 | 749 | 749 | 706 | 715 | 66,500 |
2012/10/09 | 777 | 839 | 735 | 764 | 204,500 |
2012/10/05 | 680 | 780 | 655 | 780 | 169,900 |
2012/10/04 | 719 | 735 | 670 | 680 | 109,500 |
2012/10/03 | 630 | 696 | 623 | 684 | 81,900 |
2012/10/02 | 616 | 625 | 611 | 623 | 11,400 |
2012/10/01 | 638 | 638 | 604 | 615 | 19,400 |
2012/09/28 | 601 | 643 | 596 | 643 | 17,800 |
2012/09/27 | 603 | 619 | 601 | 601 | 17,800 |
2012/09/26 | 606 | 615 | 605 | 610 | 16,800 |
2012/09/25 | 639 | 640 | 611 | 616 | 18,900 |
2012/09/24 | 675 | 687 | 622 | 639 | 48,900 |
2012/09/21 | 600 | 675 | 598 | 668 | 66,300 |
2012/09/20 | 604 | 604 | 596 | 598 | 7,500 |
2012/09/19 | 609 | 619 | 594 | 605 | 13,000 |
2012/09/18 | 607 | 612 | 601 | 612 | 9,900 |
2012/09/14 | 598 | 616 | 598 | 608 | 17,600 |
2012/09/13 | 592 | 605 | 592 | 599 | 17,300 |
2012/09/12 | 594 | 600 | 590 | 600 | 4,800 |
2012/09/11 | 615 | 615 | 590 | 598 | 8,600 |
2012/09/10 | 600 | 615 | 595 | 615 | 15,900 |
2012/09/07 | 609 | 609 | 594 | 595 | 17,900 |
2012/09/06 | 597 | 629 | 585 | 599 | 24,400 |
2012/09/05 | 597 | 602 | 578 | 595 | 24,100 |
2012/09/04 | 594 | 610 | 591 | 599 | 23,600 |
2012/09/03 | 617 | 618 | 590 | 595 | 30,300 |
2012/08/31 | 642 | 642 | 612 | 627 | 18,200 |
2012/08/30 | 647 | 664 | 641 | 641 | 15,300 |
2012/08/29 | 641 | 675 | 639 | 667 | 16,200 |
2012/08/28 | 660 | 667 | 641 | 641 | 21,500 |
2012/08/27 | 685 | 685 | 662 | 671 | 10,300 |
2012/08/24 | 689 | 695 | 670 | 689 | 12,800 |
2012/08/23 | 718 | 720 | 698 | 706 | 14,200 |
2012/08/22 | 690 | 719 | 682 | 718 | 27,400 |
2012/08/21 | 684 | 691 | 676 | 691 | 8,300 |
2012/08/20 | 689 | 689 | 673 | 687 | 15,000 |
2012/08/17 | 688 | 688 | 673 | 687 | 9,700 |
2012/08/16 | 663 | 680 | 654 | 679 | 15,600 |
2012/08/15 | 666 | 676 | 651 | 653 | 9,900 |
2012/08/14 | 689 | 691 | 665 | 675 | 12,400 |
2012/08/13 | 671 | 710 | 661 | 690 | 20,100 |
2012/08/10 | 631 | 668 | 631 | 661 | 28,400 |
2012/08/09 | 656 | 674 | 623 | 638 | 40,600 |
2012/08/08 | 655 | 668 | 651 | 654 | 16,500 |
2012/08/07 | 651 | 680 | 650 | 665 | 15,800 |
2012/08/06 | 637 | 670 | 631 | 651 | 24,500 |
2012/08/03 | 650 | 650 | 631 | 635 | 21,000 |
2012/08/02 | 700 | 715 | 656 | 669 | 49,800 |
2012/08/01 | 636 | 716 | 623 | 716 | 167,500 |
2012/07/31 | 620 | 670 | 612 | 616 | 110,400 |
2012/07/30 | 610 | 616 | 563 | 610 | 242,000 |
2012/07/27 | 740 | 742 | 711 | 713 | 19,200 |
2012/07/26 | 754 | 754 | 722 | 726 | 21,500 |
2012/07/25 | 712 | 749 | 710 | 710 | 61,100 |
2012/07/24 | 712 | 765 | 712 | 756 | 50,600 |
2012/07/23 | 789 | 795 | 750 | 750 | 47,700 |
2012/07/20 | 827 | 843 | 800 | 804 | 43,900 |
2012/07/19 | 843 | 875 | 821 | 836 | 47,300 |
2012/07/18 | 849 | 865 | 843 | 843 | 32,100 |
2012/07/17 | 878 | 880 | 859 | 861 | 35,300 |
2012/07/13 | 900 | 900 | 865 | 873 | 46,300 |
2012/07/12 | 870 | 925 | 863 | 900 | 38,800 |
2012/07/11 | 890 | 891 | 862 | 875 | 67,700 |
2012/07/10 | 905 | 905 | 888 | 890 | 42,400 |
2012/07/09 | 900 | 912 | 891 | 905 | 56,700 |
2012/07/06 | 970 | 970 | 910 | 912 | 179,100 |
2012/07/05 | 990 | 990 | 970 | 970 | 100,000 |
2012/07/04 | 1,010 | 1,012 | 980 | 995 | 59,900 |
2012/07/03 | 992 | 1,014 | 986 | 999 | 100,000 |
2012/07/02 | 980 | 1,005 | 974 | 986 | 93,100 |
2012/06/29 | 971 | 980 | 970 | 973 | 58,400 |
2012/06/28 | 976 | 986 | 970 | 973 | 53,200 |
2012/06/27 | 993 | 995 | 970 | 970 | 52,700 |
2012/06/26 | 972 | 989 | 970 | 983 | 47,600 |
2012/06/25 | 1,018 | 1,018 | 960 | 970 | 78,900 |
2012/06/22 | 1,025 | 1,025 | 987 | 995 | 143,500 |
2012/06/21 | 990 | 1,070 | 982 | 1,064 | 151,600 |
2012/06/20 | 905 | 1,010 | 905 | 960 | 147,000 |
2012/06/19 | 931 | 934 | 903 | 903 | 56,100 |
2012/06/18 | 957 | 970 | 940 | 946 | 50,600 |
2012/06/15 | 972 | 972 | 950 | 950 | 35,400 |
2012/06/14 | 991 | 1,009 | 963 | 972 | 36,100 |
2012/06/13 | 1,038 | 1,045 | 1,000 | 1,007 | 40,600 |
2012/06/12 | 1,040 | 1,040 | 1,020 | 1,029 | 9,800 |
2012/06/11 | 1,025 | 1,070 | 1,010 | 1,040 | 19,500 |
2012/06/08 | 1,040 | 1,041 | 1,005 | 1,012 | 17,000 |
2012/06/07 | 1,078 | 1,078 | 1,030 | 1,041 | 22,500 |
2012/06/06 | 1,040 | 1,060 | 1,020 | 1,021 | 27,000 |
2012/06/05 | 1,005 | 1,020 | 981 | 1,001 | 22,800 |
2012/06/04 | 1,060 | 1,060 | 990 | 1,005 | 36,500 |
2012/06/01 | 1,116 | 1,150 | 1,082 | 1,099 | 45,700 |
2012/05/31 | 1,135 | 1,349 | 1,120 | 1,206 | 153,900 |
2012/05/30 | 933 | 1,081 | 930 | 1,081 | 37,000 |
2012/05/29 | 907 | 970 | 887 | 931 | 73,600 |
2012/05/28 | 1,044 | 1,045 | 935 | 952 | 29,700 |
2012/05/25 | 1,042 | 1,042 | 1,031 | 1,035 | 5,700 |
2012/05/24 | 1,052 | 1,058 | 1,015 | 1,025 | 14,000 |
2012/05/23 | 1,115 | 1,115 | 1,025 | 1,035 | 26,200 |
2012/05/22 | 1,159 | 1,160 | 1,102 | 1,129 | 26,100 |
2012/05/21 | 1,076 | 1,164 | 1,076 | 1,105 | 34,300 |
2012/05/18 | 1,035 | 1,099 | 1,013 | 1,099 | 80,400 |
2012/05/17 | 1,210 | 1,210 | 1,021 | 1,125 | 134,400 |
2012/05/16 | 1,340 | 1,340 | 1,202 | 1,205 | 38,800 |
2012/05/15 | 1,400 | 1,401 | 1,270 | 1,346 | 52,200 |
2012/05/14 | 1,516 | 1,516 | 1,481 | 1,484 | 21,900 |
2012/05/11 | 1,510 | 1,558 | 1,500 | 1,542 | 24,900 |
2012/05/10 | 1,487 | 1,598 | 1,487 | 1,507 | 20,000 |
2012/05/09 | 1,577 | 1,605 | 1,485 | 1,510 | 28,700 |
2012/05/08 | 1,615 | 1,618 | 1,582 | 1,585 | 35,800 |
2012/05/07 | 1,670 | 1,697 | 1,650 | 1,650 | 14,600 |
2012/05/02 | 1,680 | 1,710 | 1,680 | 1,710 | 7,000 |
2012/05/01 | 1,677 | 1,700 | 1,677 | 1,700 | 8,700 |
2012/04/27 | 1,679 | 1,699 | 1,669 | 1,673 | 11,800 |
2012/04/26 | 1,709 | 1,724 | 1,679 | 1,679 | 18,400 |
2012/04/25 | 1,702 | 1,717 | 1,700 | 1,709 | 12,600 |
2012/04/24 | 1,720 | 1,735 | 1,702 | 1,720 | 6,900 |
2012/04/23 | 1,710 | 1,740 | 1,703 | 1,716 | 12,800 |
2012/04/20 | 1,693 | 1,710 | 1,693 | 1,700 | 11,400 |
2012/04/19 | 1,710 | 1,745 | 1,698 | 1,729 | 28,100 |
2012/04/18 | 1,740 | 1,770 | 1,725 | 1,750 | 7,500 |
2012/04/17 | 1,700 | 1,775 | 1,679 | 1,744 | 23,500 |
2012/04/16 | 1,700 | 1,731 | 1,675 | 1,704 | 20,600 |
2012/04/13 | 1,740 | 1,740 | 1,700 | 1,704 | 16,700 |
2012/04/12 | 1,702 | 1,730 | 1,678 | 1,715 | 15,500 |
2012/04/11 | 1,660 | 1,700 | 1,650 | 1,689 | 26,000 |
2012/04/10 | 1,780 | 1,780 | 1,683 | 1,696 | 36,900 |
2012/04/09 | 1,769 | 1,770 | 1,735 | 1,770 | 22,200 |
2012/04/06 | 1,851 | 1,851 | 1,772 | 1,792 | 22,800 |
2012/04/05 | 1,896 | 1,897 | 1,783 | 1,832 | 60,900 |
2012/04/04 | 1,845 | 1,896 | 1,845 | 1,878 | 59,200 |
2012/04/03 | 1,800 | 1,850 | 1,790 | 1,850 | 51,100 |
2012/04/02 | 1,787 | 1,824 | 1,787 | 1,792 | 20,200 |
2012/03/30 | 1,793 | 1,820 | 1,780 | 1,781 | 42,000 |
2012/03/29 | 1,701 | 1,834 | 1,691 | 1,833 | 119,900 |
2012/03/28 | 1,627 | 1,700 | 1,627 | 1,690 | 34,200 |
2012/03/27 | 1,660 | 1,675 | 1,617 | 1,629 | 44,900 |
2012/03/26 | 1,700 | 1,700 | 1,652 | 1,653 | 18,900 |
2012/03/23 | 1,697 | 1,715 | 1,651 | 1,667 | 34,300 |
2012/03/22 | 1,710 | 1,715 | 1,692 | 1,711 | 21,300 |
2012/03/21 | 1,736 | 1,736 | 1,690 | 1,695 | 30,300 |
2012/03/19 | 1,732 | 1,755 | 1,716 | 1,721 | 38,600 |
2012/03/16 | 1,690 | 1,715 | 1,690 | 1,692 | 16,100 |
2012/03/15 | 1,680 | 1,721 | 1,666 | 1,715 | 37,100 |
2012/03/14 | 1,625 | 1,722 | 1,610 | 1,719 | 74,700 |
2012/03/13 | 1,654 | 1,658 | 1,626 | 1,636 | 36,000 |
2012/03/12 | 1,712 | 1,720 | 1,675 | 1,675 | 48,400 |
2012/03/09 | 1,713 | 1,723 | 1,707 | 1,711 | 27,500 |
2012/03/08 | 1,742 | 1,775 | 1,703 | 1,709 | 26,300 |
2012/03/07 | 1,701 | 1,741 | 1,701 | 1,740 | 13,500 |
2012/03/06 | 1,790 | 1,790 | 1,705 | 1,724 | 41,900 |
2012/03/05 | 1,786 | 1,825 | 1,763 | 1,779 | 41,300 |
2012/03/02 | 1,771 | 1,779 | 1,750 | 1,765 | 24,600 |
2012/03/01 | 1,790 | 1,815 | 1,760 | 1,800 | 46,100 |
2012/02/29 | 1,860 | 1,879 | 1,792 | 1,830 | 58,800 |
2012/02/28 | 1,805 | 1,885 | 1,805 | 1,874 | 52,100 |
2012/02/27 | 1,775 | 1,866 | 1,775 | 1,855 | 47,600 |
2012/02/24 | 1,770 | 1,794 | 1,760 | 1,770 | 10,900 |
2012/02/23 | 1,793 | 1,795 | 1,760 | 1,795 | 24,300 |
2012/02/22 | 1,718 | 1,797 | 1,691 | 1,793 | 53,100 |
2012/02/21 | 1,694 | 1,736 | 1,682 | 1,720 | 55,300 |
2012/02/20 | 1,890 | 1,900 | 1,700 | 1,725 | 118,100 |
2012/02/17 | 1,870 | 1,936 | 1,850 | 1,882 | 54,200 |
2012/02/16 | 1,838 | 1,888 | 1,825 | 1,840 | 88,100 |
2012/02/15 | 1,850 | 1,872 | 1,825 | 1,840 | 48,800 |
2012/02/14 | 1,920 | 1,922 | 1,810 | 1,869 | 87,500 |
2012/02/13 | 1,957 | 1,957 | 1,850 | 1,900 | 149,900 |
2012/02/10 | 2,225 | 2,246 | 2,075 | 2,157 | 116,000 |
2012/02/09 | 2,260 | 2,289 | 2,219 | 2,245 | 70,500 |
2012/02/08 | 2,222 | 2,365 | 2,170 | 2,310 | 146,600 |
2012/02/07 | 2,100 | 2,217 | 2,090 | 2,173 | 116,000 |
2012/02/06 | 2,080 | 2,099 | 2,055 | 2,089 | 24,500 |
2012/02/03 | 1,994 | 2,089 | 1,991 | 2,045 | 20,600 |
2012/02/02 | 2,076 | 2,076 | 2,000 | 2,010 | 25,100 |
2012/02/01 | 2,040 | 2,148 | 2,040 | 2,065 | 61,300 |
2012/01/31 | 1,961 | 2,040 | 1,961 | 2,037 | 20,600 |
2012/01/30 | 1,933 | 2,020 | 1,933 | 2,003 | 18,300 |
2012/01/27 | 1,980 | 1,989 | 1,930 | 1,930 | 16,800 |
2012/01/26 | 2,000 | 2,020 | 1,978 | 1,990 | 9,300 |
2012/01/25 | 2,000 | 2,050 | 1,977 | 2,000 | 18,100 |
2012/01/24 | 1,934 | 2,045 | 1,911 | 2,002 | 21,700 |
2012/01/23 | 2,060 | 2,070 | 1,910 | 1,935 | 31,200 |
2012/01/20 | 1,935 | 2,050 | 1,935 | 2,010 | 31,500 |
2012/01/19 | 1,977 | 1,991 | 1,930 | 1,956 | 33,000 |
2012/01/18 | 2,020 | 2,070 | 1,855 | 1,921 | 134,700 |
2012/01/17 | 1,890 | 2,140 | 1,890 | 2,115 | 215,600 |
2012/01/16 | 1,875 | 1,950 | 1,851 | 1,886 | 117,400 |
2012/01/13 | 1,658 | 1,840 | 1,650 | 1,815 | 151,400 |
2012/01/12 | 1,570 | 1,669 | 1,560 | 1,583 | 134,500 |
2012/01/11 | 1,501 | 1,572 | 1,476 | 1,513 | 77,900 |
2012/01/10 | 1,585 | 1,585 | 1,501 | 1,512 | 52,800 |
2012/01/06 | 1,630 | 1,653 | 1,602 | 1,602 | 38,700 |
2012/01/05 | 1,705 | 1,705 | 1,650 | 1,651 | 57,500 |
2012/01/04 | 1,711 | 1,750 | 1,680 | 1,705 | 62,500 |