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 |
---|---|---|---|---|---|
2014/12/30 | 703 | 703 | 681 | 702 | 43,800 |
2014/12/29 | 724 | 724 | 680 | 696 | 57,700 |
2014/12/26 | 669 | 710 | 669 | 709 | 46,000 |
2014/12/25 | 663 | 694 | 653 | 676 | 86,200 |
2014/12/24 | 690 | 700 | 665 | 666 | 55,400 |
2014/12/22 | 700 | 706 | 677 | 689 | 45,800 |
2014/12/19 | 735 | 736 | 676 | 695 | 142,000 |
2014/12/18 | 760 | 783 | 726 | 745 | 103,100 |
2014/12/17 | 735 | 789 | 713 | 760 | 202,300 |
2014/12/16 | 709 | 765 | 666 | 763 | 220,800 |
2014/12/15 | 635 | 721 | 630 | 699 | 432,500 |
2014/12/12 | 625 | 630 | 621 | 630 | 71,800 |
2014/12/11 | 615 | 634 | 607 | 630 | 18,400 |
2014/12/10 | 621 | 639 | 620 | 629 | 20,000 |
2014/12/09 | 639 | 639 | 621 | 622 | 22,100 |
2014/12/08 | 609 | 648 | 609 | 639 | 92,900 |
2014/12/05 | 606 | 616 | 602 | 602 | 67,700 |
2014/12/04 | 624 | 626 | 611 | 613 | 30,700 |
2014/12/03 | 635 | 642 | 624 | 627 | 28,100 |
2014/12/02 | 637 | 642 | 632 | 632 | 18,700 |
2014/12/01 | 636 | 650 | 636 | 638 | 23,300 |
2014/11/28 | 632 | 637 | 631 | 635 | 14,200 |
2014/11/27 | 634 | 638 | 632 | 632 | 15,100 |
2014/11/26 | 631 | 640 | 631 | 637 | 28,500 |
2014/11/25 | 644 | 644 | 635 | 635 | 9,500 |
2014/11/21 | 647 | 647 | 631 | 635 | 12,600 |
2014/11/20 | 652 | 652 | 631 | 645 | 23,800 |
2014/11/19 | 656 | 656 | 638 | 651 | 6,000 |
2014/11/18 | 625 | 661 | 625 | 646 | 29,600 |
2014/11/17 | 633 | 646 | 621 | 629 | 26,900 |
2014/11/14 | 637 | 641 | 625 | 630 | 53,500 |
2014/11/13 | 643 | 645 | 633 | 633 | 6,900 |
2014/11/12 | 633 | 669 | 632 | 653 | 47,400 |
2014/11/11 | 644 | 647 | 629 | 634 | 31,100 |
2014/11/10 | 655 | 655 | 640 | 640 | 26,400 |
2014/11/07 | 694 | 694 | 636 | 660 | 78,700 |
2014/11/06 | 685 | 719 | 682 | 684 | 57,700 |
2014/11/05 | 703 | 703 | 677 | 700 | 13,000 |
2014/11/04 | 696 | 716 | 671 | 703 | 29,100 |
2014/10/31 | 651 | 674 | 644 | 666 | 18,300 |
2014/10/30 | 652 | 652 | 630 | 631 | 14,500 |
2014/10/29 | 656 | 665 | 631 | 642 | 23,100 |
2014/10/28 | 649 | 676 | 649 | 655 | 12,800 |
2014/10/27 | 661 | 663 | 650 | 650 | 8,300 |
2014/10/24 | 685 | 691 | 653 | 661 | 20,100 |
2014/10/23 | 672 | 679 | 666 | 679 | 6,700 |
2014/10/22 | 678 | 686 | 670 | 686 | 12,500 |
2014/10/21 | 698 | 700 | 666 | 669 | 24,200 |
2014/10/20 | 679 | 704 | 670 | 702 | 62,700 |
2014/10/17 | 615 | 648 | 615 | 639 | 18,700 |
2014/10/16 | 601 | 633 | 593 | 619 | 27,500 |
2014/10/15 | 609 | 621 | 607 | 611 | 9,700 |
2014/10/14 | 591 | 634 | 591 | 609 | 47,300 |
2014/10/10 | 648 | 669 | 600 | 624 | 93,600 |
2014/10/09 | 719 | 726 | 678 | 678 | 28,600 |
2014/10/08 | 697 | 725 | 685 | 720 | 26,000 |
2014/10/07 | 732 | 747 | 699 | 707 | 39,400 |
2014/10/06 | 726 | 745 | 726 | 742 | 7,600 |
2014/10/03 | 716 | 727 | 697 | 720 | 32,900 |
2014/10/02 | 730 | 746 | 716 | 716 | 49,500 |
2014/10/01 | 809 | 811 | 762 | 768 | 65,700 |
2014/09/30 | 800 | 855 | 751 | 819 | 108,900 |
2014/09/29 | 801 | 813 | 770 | 795 | 67,700 |
2014/09/26 | 820 | 826 | 777 | 790 | 60,700 |
2014/09/25 | 789 | 837 | 788 | 835 | 142,000 |
2014/09/24 | 765 | 808 | 748 | 774 | 64,100 |
2014/09/22 | 800 | 802 | 749 | 767 | 46,300 |
2014/09/19 | 714 | 793 | 714 | 785 | 99,800 |
2014/09/18 | 709 | 717 | 697 | 716 | 44,100 |
2014/09/17 | 724 | 731 | 709 | 709 | 17,600 |
2014/09/16 | 731 | 735 | 708 | 721 | 32,200 |
2014/09/12 | 731 | 733 | 713 | 717 | 49,500 |
2014/09/11 | 748 | 751 | 735 | 736 | 19,000 |
2014/09/10 | 752 | 768 | 735 | 741 | 30,900 |
2014/09/09 | 768 | 770 | 753 | 756 | 27,400 |
2014/09/08 | 756 | 773 | 744 | 757 | 27,300 |
2014/09/05 | 768 | 774 | 742 | 756 | 51,500 |
2014/09/04 | 730 | 768 | 728 | 753 | 64,000 |
2014/09/03 | 741 | 755 | 723 | 737 | 33,100 |
2014/09/02 | 750 | 758 | 733 | 745 | 48,600 |
2014/09/01 | 751 | 752 | 741 | 748 | 15,900 |
2014/08/29 | 788 | 788 | 743 | 750 | 58,600 |
2014/08/28 | 805 | 814 | 753 | 759 | 78,600 |
2014/08/27 | 800 | 828 | 791 | 818 | 15,100 |
2014/08/26 | 830 | 840 | 810 | 815 | 46,500 |
2014/08/25 | 799 | 815 | 793 | 815 | 48,100 |
2014/08/22 | 790 | 822 | 784 | 796 | 58,400 |
2014/08/21 | 830 | 830 | 789 | 798 | 68,600 |
2014/08/20 | 824 | 835 | 802 | 830 | 21,000 |
2014/08/19 | 823 | 840 | 814 | 820 | 32,000 |
2014/08/18 | 760 | 804 | 760 | 804 | 35,400 |
2014/08/15 | 740 | 784 | 740 | 772 | 52,600 |
2014/08/14 | 725 | 747 | 721 | 745 | 17,400 |
2014/08/13 | 741 | 746 | 710 | 719 | 75,100 |
2014/08/12 | 804 | 804 | 750 | 752 | 56,400 |
2014/08/11 | 783 | 805 | 783 | 799 | 31,700 |
2014/08/08 | 777 | 795 | 766 | 777 | 103,800 |
2014/08/07 | 840 | 840 | 781 | 807 | 99,600 |
2014/08/06 | 830 | 841 | 815 | 841 | 39,400 |
2014/08/05 | 853 | 859 | 813 | 832 | 81,900 |
2014/08/04 | 835 | 877 | 835 | 862 | 58,000 |
2014/08/01 | 905 | 909 | 837 | 843 | 220,400 |
2014/07/31 | 892 | 896 | 819 | 830 | 129,100 |
2014/07/30 | 902 | 903 | 889 | 899 | 41,300 |
2014/07/29 | 904 | 905 | 891 | 898 | 43,500 |
2014/07/28 | 907 | 912 | 888 | 894 | 56,800 |
2014/07/25 | 915 | 917 | 902 | 907 | 33,900 |
2014/07/24 | 915 | 923 | 893 | 918 | 42,500 |
2014/07/23 | 931 | 931 | 898 | 919 | 82,900 |
2014/07/22 | 927 | 967 | 909 | 921 | 126,100 |
2014/07/18 | 864 | 954 | 863 | 932 | 201,000 |
2014/07/17 | 920 | 985 | 907 | 908 | 399,300 |
2014/07/16 | 930 | 944 | 898 | 928 | 181,200 |
2014/07/15 | 876 | 929 | 875 | 907 | 140,600 |
2014/07/14 | 889 | 897 | 871 | 880 | 48,500 |
2014/07/11 | 800 | 871 | 775 | 865 | 116,400 |
2014/07/10 | 863 | 872 | 802 | 817 | 123,900 |
2014/07/09 | 894 | 900 | 865 | 870 | 67,600 |
2014/07/08 | 909 | 923 | 893 | 900 | 61,700 |
2014/07/07 | 890 | 937 | 890 | 905 | 107,900 |
2014/07/04 | 871 | 910 | 871 | 890 | 79,800 |
2014/07/03 | 886 | 893 | 870 | 877 | 65,200 |
2014/07/02 | 923 | 954 | 876 | 894 | 279,400 |
2014/07/01 | 934 | 954 | 908 | 938 | 223,800 |
2014/06/30 | 871 | 984 | 862 | 979 | 442,100 |
2014/06/27 | 913 | 918 | 852 | 856 | 241,100 |
2014/06/26 | 838 | 940 | 810 | 939 | 492,000 |
2014/06/25 | 802 | 837 | 775 | 811 | 308,500 |
2014/06/24 | 772 | 799 | 755 | 797 | 95,500 |
2014/06/23 | 766 | 820 | 761 | 771 | 163,400 |
2014/06/20 | 788 | 789 | 763 | 763 | 102,700 |
2014/06/19 | 782 | 805 | 780 | 794 | 103,900 |
2014/06/18 | 797 | 840 | 781 | 785 | 168,800 |
2014/06/17 | 772 | 818 | 755 | 801 | 135,200 |
2014/06/16 | 817 | 826 | 770 | 786 | 136,200 |
2014/06/13 | 827 | 830 | 785 | 809 | 181,300 |
2014/06/12 | 784 | 859 | 770 | 825 | 313,900 |
2014/06/11 | 719 | 832 | 719 | 799 | 685,400 |
2014/06/10 | 718 | 745 | 715 | 727 | 438,000 |
2014/06/09 | 684 | 705 | 665 | 699 | 206,600 |
2014/06/06 | 650 | 680 | 647 | 678 | 168,000 |
2014/06/05 | 664 | 665 | 649 | 651 | 39,200 |
2014/06/04 | 658 | 666 | 642 | 664 | 27,500 |
2014/06/03 | 658 | 658 | 640 | 652 | 32,400 |
2014/06/02 | 668 | 673 | 651 | 652 | 63,400 |
2014/05/30 | 622 | 655 | 614 | 645 | 110,000 |
2014/05/29 | 611 | 627 | 598 | 621 | 73,500 |
2014/05/28 | 606 | 621 | 600 | 601 | 74,800 |
2014/05/27 | 600 | 604 | 590 | 600 | 43,900 |
2014/05/26 | 629 | 629 | 593 | 594 | 107,200 |
2014/05/23 | 620 | 638 | 615 | 631 | 48,500 |
2014/05/22 | 625 | 634 | 616 | 626 | 22,500 |
2014/05/21 | 600 | 648 | 580 | 624 | 75,400 |
2014/05/20 | 664 | 669 | 589 | 600 | 95,400 |
2014/05/19 | 685 | 685 | 659 | 664 | 25,500 |
2014/05/16 | 684 | 685 | 661 | 665 | 30,700 |
2014/05/15 | 665 | 684 | 654 | 683 | 32,600 |
2014/05/14 | 681 | 690 | 662 | 676 | 34,100 |
2014/05/13 | 641 | 680 | 641 | 680 | 64,100 |
2014/05/12 | 730 | 740 | 626 | 635 | 159,900 |
2014/05/09 | 684 | 700 | 680 | 698 | 30,900 |
2014/05/08 | 695 | 715 | 670 | 694 | 85,000 |
2014/05/07 | 677 | 709 | 677 | 694 | 87,900 |
2014/05/02 | 697 | 698 | 675 | 690 | 40,900 |
2014/05/01 | 687 | 707 | 682 | 699 | 38,400 |
2014/04/30 | 662 | 700 | 647 | 697 | 55,700 |
2014/04/28 | 640 | 665 | 640 | 662 | 34,000 |
2014/04/25 | 646 | 664 | 646 | 650 | 26,000 |
2014/04/24 | 675 | 675 | 649 | 651 | 21,900 |
2014/04/23 | 680 | 698 | 655 | 665 | 75,000 |
2014/04/22 | 712 | 737 | 666 | 680 | 196,900 |
2014/04/21 | 720 | 744 | 703 | 708 | 243,400 |
2014/04/18 | 692 | 700 | 676 | 698 | 82,800 |
2014/04/17 | 671 | 695 | 664 | 682 | 68,000 |
2014/04/16 | 642 | 674 | 642 | 665 | 73,500 |
2014/04/15 | 660 | 687 | 641 | 643 | 117,100 |
2014/04/14 | 626 | 664 | 621 | 650 | 63,900 |
2014/04/11 | 637 | 657 | 615 | 636 | 64,100 |
2014/04/10 | 642 | 696 | 637 | 657 | 97,400 |
2014/04/09 | 616 | 645 | 612 | 622 | 27,400 |
2014/04/08 | 652 | 655 | 635 | 635 | 16,200 |
2014/04/07 | 670 | 670 | 625 | 665 | 79,200 |
2014/04/04 | 668 | 692 | 660 | 674 | 67,900 |
2014/04/03 | 684 | 698 | 664 | 675 | 78,400 |
2014/04/02 | 681 | 730 | 681 | 697 | 143,900 |
2014/04/01 | 690 | 722 | 681 | 684 | 163,000 |
2014/03/31 | 675 | 717 | 660 | 700 | 264,900 |
2014/03/28 | 616 | 678 | 616 | 674 | 73,100 |
2014/03/27 | 610 | 735 | 609 | 621 | 156,700 |
2014/03/26 | 641 | 690 | 602 | 640 | 212,000 |
2014/03/25 | 636 | 678 | 611 | 650 | 1,083,300 |
2014/03/24 | 551 | 598 | 538 | 578 | 49,700 |
2014/03/20 | 579 | 579 | 531 | 541 | 45,500 |
2014/03/19 | 551 | 577 | 548 | 569 | 15,000 |
2014/03/18 | 528 | 586 | 528 | 556 | 61,600 |
2014/03/17 | 525 | 536 | 515 | 521 | 16,000 |
2014/03/14 | 524 | 542 | 522 | 524 | 45,100 |
2014/03/13 | 535 | 535 | 528 | 534 | 14,700 |
2014/03/12 | 539 | 545 | 531 | 537 | 9,700 |
2014/03/11 | 540 | 549 | 540 | 540 | 8,900 |
2014/03/10 | 550 | 560 | 546 | 546 | 9,500 |
2014/03/07 | 550 | 555 | 550 | 555 | 43,100 |
2014/03/06 | 544 | 564 | 544 | 549 | 10,400 |
2014/03/05 | 550 | 555 | 548 | 552 | 13,500 |
2014/03/04 | 530 | 549 | 526 | 545 | 19,700 |
2014/03/03 | 540 | 545 | 525 | 533 | 50,800 |
2014/02/28 | 581 | 584 | 538 | 546 | 47,300 |
2014/02/27 | 587 | 607 | 568 | 588 | 88,900 |
2014/02/26 | 572 | 595 | 547 | 589 | 177,800 |
2014/02/25 | 589 | 600 | 587 | 587 | 15,800 |
2014/02/24 | 605 | 605 | 583 | 591 | 30,900 |
2014/02/21 | 560 | 590 | 560 | 582 | 22,500 |
2014/02/20 | 572 | 572 | 555 | 555 | 18,200 |
2014/02/19 | 590 | 590 | 567 | 577 | 12,900 |
2014/02/18 | 580 | 590 | 556 | 584 | 51,100 |
2014/02/17 | 576 | 590 | 559 | 590 | 52,100 |
2014/02/14 | 641 | 650 | 586 | 586 | 355,300 |
2014/02/13 | 700 | 710 | 677 | 686 | 130,100 |
2014/02/12 | 642 | 735 | 642 | 710 | 355,800 |
2014/02/10 | 631 | 638 | 625 | 635 | 22,000 |
2014/02/07 | 638 | 655 | 618 | 625 | 33,300 |
2014/02/06 | 615 | 639 | 615 | 635 | 21,900 |
2014/02/05 | 615 | 669 | 589 | 628 | 140,300 |
2014/02/04 | 541 | 609 | 526 | 590 | 58,300 |
2014/02/03 | 568 | 598 | 564 | 564 | 30,800 |
2014/01/31 | 586 | 593 | 559 | 578 | 31,900 |
2014/01/30 | 631 | 631 | 578 | 578 | 20,800 |
2014/01/29 | 595 | 638 | 595 | 631 | 15,400 |
2014/01/28 | 604 | 604 | 586 | 599 | 27,400 |
2014/01/27 | 588 | 613 | 581 | 606 | 49,800 |
2014/01/24 | 615 | 620 | 598 | 614 | 78,000 |
2014/01/23 | 639 | 650 | 620 | 634 | 13,200 |
2014/01/22 | 629 | 643 | 620 | 639 | 37,900 |
2014/01/21 | 628 | 630 | 620 | 628 | 21,200 |
2014/01/20 | 610 | 618 | 595 | 612 | 42,700 |
2014/01/17 | 615 | 625 | 611 | 615 | 5,500 |
2014/01/16 | 630 | 630 | 615 | 615 | 13,800 |
2014/01/15 | 635 | 640 | 629 | 630 | 10,000 |
2014/01/14 | 634 | 640 | 620 | 628 | 18,200 |
2014/01/10 | 621 | 639 | 612 | 638 | 25,400 |
2014/01/09 | 605 | 660 | 601 | 628 | 59,600 |
2014/01/08 | 618 | 633 | 596 | 615 | 66,000 |
2014/01/07 | 631 | 680 | 611 | 618 | 136,900 |
2014/01/06 | 567 | 661 | 567 | 630 | 136,400 |