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 |
---|---|---|---|---|---|
2013/12/30 | 571 | 571 | 555 | 569 | 14,300 |
2013/12/27 | 579 | 579 | 554 | 563 | 19,900 |
2013/12/26 | 551 | 590 | 549 | 559 | 57,400 |
2013/12/25 | 540 | 550 | 520 | 550 | 129,200 |
2013/12/24 | 554 | 555 | 513 | 540 | 119,900 |
2013/12/20 | 557 | 581 | 539 | 550 | 141,800 |
2013/12/19 | 569 | 581 | 548 | 551 | 107,500 |
2013/12/18 | 575 | 597 | 565 | 579 | 34,700 |
2013/12/17 | 575 | 595 | 575 | 585 | 39,400 |
2013/12/16 | 616 | 621 | 580 | 580 | 82,300 |
2013/12/13 | 616 | 620 | 596 | 608 | 111,100 |
2013/12/12 | 619 | 654 | 610 | 636 | 127,900 |
2013/12/11 | 630 | 637 | 590 | 629 | 123,700 |
2013/12/10 | 661 | 667 | 610 | 639 | 193,800 |
2013/12/09 | 629 | 690 | 624 | 671 | 173,100 |
2013/12/06 | 590 | 697 | 575 | 659 | 346,900 |
2013/12/05 | 583 | 615 | 583 | 597 | 147,000 |
2013/12/04 | 573 | 605 | 561 | 601 | 104,700 |
2013/12/03 | 625 | 643 | 570 | 590 | 199,400 |
2013/12/02 | 532 | 634 | 530 | 634 | 461,800 |
2013/11/29 | 520 | 558 | 516 | 534 | 147,600 |
2013/11/28 | 517 | 538 | 516 | 517 | 52,900 |
2013/11/27 | 516 | 570 | 508 | 518 | 280,700 |
2013/11/26 | 517 | 524 | 497 | 500 | 154,300 |
2013/11/25 | 560 | 628 | 516 | 543 | 659,200 |
2013/11/22 | 600 | 669 | 542 | 542 | 488,300 |
2013/11/21 | 500 | 610 | 498 | 610 | 809,200 |
2013/11/20 | 466 | 518 | 453 | 510 | 345,300 |
2013/11/19 | 433 | 478 | 432 | 461 | 125,600 |
2013/11/18 | 422 | 462 | 422 | 449 | 176,900 |
2013/11/15 | 406 | 430 | 406 | 422 | 123,900 |
2013/11/14 | 388 | 407 | 384 | 400 | 49,900 |
2013/11/13 | 388 | 398 | 380 | 389 | 50,000 |
2013/11/12 | 383 | 429 | 380 | 396 | 155,800 |
2013/11/11 | 366 | 375 | 363 | 363 | 32,600 |
2013/11/08 | 373 | 380 | 365 | 365 | 24,200 |
2013/11/07 | 375 | 385 | 372 | 379 | 17,800 |
2013/11/06 | 381 | 383 | 372 | 381 | 21,800 |
2013/11/05 | 371 | 384 | 370 | 384 | 38,000 |
2013/11/01 | 363 | 373 | 357 | 373 | 56,500 |
2013/10/31 | 360 | 365 | 358 | 365 | 25,600 |
2013/10/30 | 369 | 370 | 358 | 365 | 57,800 |
2013/10/29 | 369 | 374 | 365 | 367 | 23,500 |
2013/10/28 | 375 | 375 | 367 | 371 | 15,200 |
2013/10/25 | 364 | 373 | 362 | 373 | 52,700 |
2013/10/24 | 359 | 370 | 359 | 365 | 38,700 |
2013/10/23 | 363 | 364 | 360 | 360 | 10,900 |
2013/10/22 | 360 | 365 | 359 | 361 | 53,200 |
2013/10/21 | 361 | 367 | 360 | 364 | 31,200 |
2013/10/18 | 364 | 365 | 358 | 364 | 44,300 |
2013/10/17 | 378 | 378 | 360 | 362 | 45,800 |
2013/10/16 | 366 | 379 | 360 | 371 | 17,100 |
2013/10/15 | 371 | 372 | 364 | 366 | 7,000 |
2013/10/11 | 376 | 376 | 367 | 370 | 17,500 |
2013/10/10 | 377 | 377 | 366 | 371 | 20,900 |
2013/10/09 | 371 | 386 | 357 | 376 | 24,300 |
2013/10/08 | 385 | 385 | 365 | 371 | 28,300 |
2013/10/07 | 430 | 430 | 364 | 385 | 85,900 |
2013/10/04 | 413 | 430 | 400 | 416 | 112,000 |
2013/10/03 | 377 | 420 | 375 | 410 | 75,500 |
2013/10/02 | 363 | 379 | 359 | 379 | 19,000 |
2013/10/01 | 356 | 366 | 356 | 365 | 14,000 |
2013/09/30 | 355 | 363 | 355 | 356 | 15,200 |
2013/09/27 | 360 | 362 | 354 | 359 | 13,600 |
2013/09/26 | 358 | 359 | 355 | 358 | 7,000 |
2013/09/25 | 364 | 370 | 360 | 360 | 16,100 |
2013/09/24 | 372 | 372 | 363 | 364 | 10,200 |
2013/09/20 | 363 | 366 | 362 | 364 | 9,900 |
2013/09/19 | 365 | 370 | 360 | 360 | 18,300 |
2013/09/18 | 364 | 365 | 359 | 365 | 20,100 |
2013/09/17 | 366 | 367 | 360 | 365 | 13,600 |
2013/09/13 | 361 | 368 | 360 | 361 | 7,200 |
2013/09/12 | 373 | 374 | 360 | 362 | 33,300 |
2013/09/11 | 374 | 374 | 369 | 370 | 9,100 |
2013/09/10 | 365 | 368 | 362 | 366 | 7,300 |
2013/09/09 | 362 | 367 | 360 | 362 | 14,400 |
2013/09/06 | 367 | 372 | 359 | 365 | 13,100 |
2013/09/05 | 381 | 385 | 360 | 372 | 25,000 |
2013/09/04 | 385 | 385 | 375 | 380 | 2,800 |
2013/09/03 | 381 | 384 | 370 | 384 | 15,100 |
2013/09/02 | 385 | 389 | 370 | 379 | 22,400 |
2013/08/30 | 381 | 384 | 369 | 383 | 12,700 |
2013/08/29 | 382 | 386 | 376 | 378 | 14,500 |
2013/08/28 | 400 | 400 | 379 | 390 | 11,200 |
2013/08/27 | 390 | 400 | 382 | 400 | 7,200 |
2013/08/26 | 389 | 397 | 380 | 382 | 6,300 |
2013/08/23 | 385 | 390 | 381 | 389 | 7,900 |
2013/08/22 | 379 | 389 | 366 | 385 | 15,200 |
2013/08/21 | 400 | 400 | 378 | 387 | 10,300 |
2013/08/20 | 392 | 399 | 390 | 392 | 5,900 |
2013/08/19 | 404 | 404 | 390 | 395 | 10,100 |
2013/08/16 | 388 | 404 | 380 | 399 | 12,600 |
2013/08/15 | 387 | 407 | 386 | 396 | 10,500 |
2013/08/14 | 415 | 415 | 397 | 403 | 5,200 |
2013/08/13 | 376 | 395 | 375 | 395 | 20,600 |
2013/08/12 | 381 | 394 | 370 | 390 | 15,500 |
2013/08/09 | 394 | 409 | 390 | 401 | 12,100 |
2013/08/08 | 416 | 444 | 376 | 391 | 78,000 |
2013/08/07 | 453 | 456 | 421 | 429 | 28,800 |
2013/08/06 | 424 | 488 | 424 | 459 | 84,600 |
2013/08/05 | 408 | 424 | 403 | 423 | 63,700 |
2013/08/02 | 400 | 456 | 379 | 445 | 155,300 |
2013/08/01 | 378 | 395 | 365 | 376 | 15,400 |
2013/07/31 | 360 | 378 | 360 | 378 | 13,400 |
2013/07/30 | 351 | 367 | 351 | 364 | 8,500 |
2013/07/29 | 369 | 371 | 355 | 356 | 28,000 |
2013/07/26 | 380 | 387 | 377 | 377 | 12,600 |
2013/07/25 | 385 | 387 | 380 | 382 | 6,000 |
2013/07/24 | 380 | 386 | 378 | 383 | 6,000 |
2013/07/23 | 390 | 390 | 380 | 386 | 8,000 |
2013/07/22 | 389 | 389 | 380 | 384 | 6,800 |
2013/07/19 | 382 | 388 | 377 | 378 | 16,200 |
2013/07/18 | 380 | 383 | 378 | 380 | 3,300 |
2013/07/17 | 380 | 384 | 380 | 381 | 2,600 |
2013/07/16 | 389 | 389 | 379 | 379 | 1,300 |
2013/07/12 | 376 | 384 | 376 | 376 | 5,200 |
2013/07/11 | 390 | 390 | 375 | 384 | 20,900 |
2013/07/10 | 398 | 398 | 383 | 384 | 14,300 |
2013/07/09 | 395 | 401 | 385 | 400 | 23,700 |
2013/07/08 | 413 | 419 | 390 | 400 | 58,900 |
2013/07/05 | 406 | 416 | 405 | 416 | 7,500 |
2013/07/04 | 406 | 428 | 393 | 411 | 17,000 |
2013/07/03 | 427 | 427 | 396 | 414 | 26,400 |
2013/07/02 | 427 | 427 | 402 | 416 | 12,200 |
2013/07/01 | 412 | 424 | 406 | 419 | 20,500 |
2013/06/28 | 345 | 427 | 340 | 420 | 98,500 |
2013/06/27 | 357 | 363 | 331 | 347 | 33,100 |
2013/06/26 | 386 | 390 | 349 | 349 | 103,600 |
2013/06/25 | 411 | 415 | 379 | 394 | 75,300 |
2013/06/24 | 428 | 448 | 423 | 430 | 11,600 |
2013/06/21 | 413 | 436 | 405 | 436 | 21,600 |
2013/06/20 | 413 | 437 | 412 | 430 | 10,000 |
2013/06/19 | 410 | 425 | 404 | 425 | 46,700 |
2013/06/18 | 450 | 450 | 408 | 410 | 64,400 |
2013/06/17 | 452 | 455 | 438 | 449 | 41,000 |
2013/06/14 | 473 | 493 | 445 | 462 | 63,400 |
2013/06/13 | 485 | 485 | 469 | 480 | 29,700 |
2013/06/12 | 494 | 500 | 467 | 498 | 44,500 |
2013/06/11 | 500 | 501 | 481 | 501 | 28,000 |
2013/06/10 | 507 | 508 | 482 | 500 | 68,400 |
2013/06/07 | 456 | 477 | 434 | 475 | 138,700 |
2013/06/06 | 484 | 525 | 471 | 480 | 231,200 |
2013/06/05 | 466 | 540 | 466 | 499 | 268,800 |
2013/06/04 | 441 | 470 | 418 | 468 | 104,800 |
2013/06/03 | 469 | 469 | 425 | 449 | 86,900 |
2013/05/31 | 497 | 518 | 470 | 472 | 196,600 |
2013/05/30 | 440 | 509 | 440 | 490 | 363,000 |
2013/05/29 | 440 | 448 | 424 | 448 | 83,900 |
2013/05/28 | 395 | 429 | 392 | 429 | 74,100 |
2013/05/27 | 398 | 410 | 385 | 400 | 50,100 |
2013/05/24 | 395 | 410 | 389 | 406 | 73,100 |
2013/05/23 | 428 | 435 | 391 | 398 | 158,400 |
2013/05/22 | 430 | 450 | 390 | 428 | 450,700 |
2013/05/21 | 399 | 463 | 392 | 463 | 934,200 |
2013/05/20 | 376 | 385 | 371 | 383 | 70,100 |
2013/05/17 | 369 | 373 | 356 | 365 | 44,700 |
2013/05/16 | 377 | 382 | 342 | 356 | 149,400 |
2013/05/15 | 399 | 401 | 370 | 385 | 180,800 |
2013/05/14 | 401 | 403 | 387 | 400 | 126,200 |
2013/05/13 | 385 | 410 | 381 | 393 | 216,600 |
2013/05/10 | 366 | 388 | 364 | 377 | 193,600 |
2013/05/09 | 365 | 371 | 363 | 363 | 95,500 |
2013/05/08 | 363 | 368 | 361 | 362 | 89,900 |
2013/05/07 | 353 | 364 | 349 | 362 | 74,800 |
2013/05/02 | 350 | 352 | 348 | 348 | 27,000 |
2013/05/01 | 349 | 353 | 349 | 351 | 41,500 |
2013/04/30 | 358 | 360 | 349 | 353 | 79,800 |
2013/04/26 | 362 | 365 | 357 | 357 | 57,500 |
2013/04/25 | 361 | 363 | 356 | 359 | 43,000 |
2013/04/24 | 367 | 367 | 357 | 365 | 59,000 |
2013/04/23 | 373 | 373 | 361 | 365 | 109,400 |
2013/04/22 | 358 | 373 | 347 | 373 | 247,000 |
2013/04/19 | 333 | 349 | 329 | 344 | 64,900 |
2013/04/18 | 330 | 335 | 327 | 331 | 70,600 |
2013/04/17 | 330 | 334 | 326 | 331 | 30,100 |
2013/04/16 | 329 | 333 | 325 | 330 | 57,100 |
2013/04/15 | 337 | 337 | 328 | 334 | 45,600 |
2013/04/12 | 334 | 337 | 332 | 332 | 32,300 |
2013/04/11 | 338 | 338 | 325 | 337 | 99,900 |
2013/04/10 | 336 | 342 | 336 | 339 | 50,600 |
2013/04/09 | 338 | 342 | 338 | 340 | 31,000 |
2013/04/08 | 337 | 346 | 336 | 338 | 48,000 |
2013/04/05 | 338 | 340 | 335 | 337 | 31,000 |
2013/04/04 | 338 | 341 | 332 | 334 | 32,100 |
2013/04/03 | 341 | 345 | 333 | 343 | 57,900 |
2013/04/02 | 320 | 334 | 320 | 333 | 64,900 |
2013/04/01 | 351 | 351 | 325 | 329 | 210,400 |
2013/03/29 | 361 | 363 | 351 | 352 | 93,900 |
2013/03/28 | 366 | 369 | 360 | 361 | 98,600 |
2013/03/27 | 368 | 380 | 364 | 364 | 145,500 |
2013/03/26 | 371 | 373 | 364 | 364 | 55,100 |
2013/03/25 | 378 | 383 | 367 | 374 | 95,500 |
2013/03/22 | 380 | 380 | 376 | 377 | 41,000 |
2013/03/21 | 385 | 389 | 381 | 381 | 74,800 |
2013/03/19 | 383 | 390 | 383 | 386 | 27,100 |
2013/03/18 | 386 | 393 | 385 | 386 | 44,800 |
2013/03/15 | 399 | 399 | 386 | 394 | 168,300 |
2013/03/14 | 410 | 416 | 404 | 404 | 49,900 |
2013/03/13 | 410 | 415 | 403 | 410 | 68,400 |
2013/03/12 | 407 | 417 | 400 | 409 | 110,900 |
2013/03/11 | 395 | 404 | 391 | 403 | 155,200 |
2013/03/08 | 398 | 409 | 387 | 390 | 111,600 |
2013/03/07 | 385 | 405 | 384 | 397 | 105,500 |
2013/03/06 | 390 | 390 | 384 | 387 | 41,900 |
2013/03/05 | 394 | 394 | 382 | 387 | 74,900 |
2013/03/04 | 393 | 399 | 384 | 394 | 88,100 |
2013/03/01 | 401 | 401 | 383 | 383 | 87,400 |
2013/02/28 | 386 | 407 | 386 | 398 | 133,700 |
2013/02/27 | 378 | 383 | 373 | 380 | 64,400 |
2013/02/26 | 375 | 386 | 370 | 374 | 58,900 |
2013/02/25 | 375 | 391 | 373 | 375 | 76,100 |
2013/02/22 | 370 | 376 | 363 | 372 | 43,200 |
2013/02/21 | 371 | 376 | 367 | 373 | 60,100 |
2013/02/20 | 370 | 385 | 369 | 371 | 42,400 |
2013/02/19 | 368 | 377 | 362 | 370 | 27,600 |
2013/02/18 | 375 | 380 | 367 | 371 | 42,300 |
2013/02/15 | 390 | 392 | 359 | 372 | 91,600 |
2013/02/14 | 398 | 401 | 380 | 396 | 111,900 |
2013/02/13 | 404 | 419 | 397 | 400 | 109,900 |
2013/02/12 | 432 | 442 | 420 | 420 | 63,500 |
2013/02/08 | 418 | 428 | 416 | 427 | 55,400 |
2013/02/07 | 413 | 418 | 411 | 415 | 20,300 |
2013/02/06 | 420 | 420 | 414 | 419 | 20,800 |
2013/02/05 | 424 | 424 | 411 | 419 | 37,800 |
2013/02/04 | 430 | 432 | 421 | 427 | 54,600 |
2013/02/01 | 409 | 426 | 409 | 426 | 115,600 |
2013/01/31 | 408 | 413 | 406 | 408 | 42,600 |
2013/01/30 | 412 | 415 | 403 | 409 | 68,000 |
2013/01/29 | 417 | 423 | 412 | 419 | 54,800 |
2013/01/28 | 428 | 428 | 419 | 420 | 67,600 |
2013/01/25 | 425 | 432 | 420 | 428 | 86,000 |
2013/01/24 | 430 | 437 | 425 | 432 | 62,500 |
2013/01/23 | 451 | 451 | 430 | 432 | 64,200 |
2013/01/22 | 441 | 455 | 441 | 450 | 75,500 |
2013/01/21 | 434 | 443 | 422 | 438 | 56,500 |
2013/01/18 | 430 | 444 | 430 | 434 | 38,000 |
2013/01/17 | 420 | 440 | 418 | 430 | 70,500 |
2013/01/16 | 438 | 442 | 406 | 423 | 118,600 |
2013/01/15 | 459 | 465 | 436 | 440 | 107,900 |
2013/01/11 | 420 | 460 | 420 | 451 | 206,300 |
2013/01/10 | 420 | 425 | 415 | 420 | 48,500 |
2013/01/09 | 413 | 423 | 412 | 417 | 23,400 |
2013/01/08 | 421 | 424 | 410 | 418 | 34,200 |
2013/01/07 | 433 | 436 | 394 | 421 | 210,500 |
2013/01/04 | 422 | 437 | 416 | 425 | 56,700 |