ダブルエー(7683)の株価時系列情報
ダブルエー(7683)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,185 | 3,200 | 3,170 | 3,200 | 1,600 |
| 2021/12/29 | 3,110 | 3,180 | 3,110 | 3,150 | 1,600 |
| 2021/12/28 | 3,090 | 3,190 | 3,090 | 3,165 | 6,100 |
| 2021/12/27 | 3,140 | 3,140 | 3,080 | 3,085 | 2,600 |
| 2021/12/24 | 3,020 | 3,145 | 3,020 | 3,115 | 6,000 |
| 2021/12/23 | 3,045 | 3,045 | 3,000 | 3,015 | 3,100 |
| 2021/12/22 | 2,951 | 3,035 | 2,951 | 3,010 | 5,600 |
| 2021/12/21 | 2,942 | 2,969 | 2,911 | 2,951 | 8,100 |
| 2021/12/20 | 2,980 | 2,981 | 2,881 | 2,905 | 16,700 |
| 2021/12/17 | 3,100 | 3,100 | 2,975 | 3,000 | 17,000 |
| 2021/12/16 | 3,250 | 3,250 | 3,000 | 3,150 | 28,500 |
| 2021/12/15 | 3,130 | 3,300 | 3,115 | 3,245 | 15,300 |
| 2021/12/14 | 3,115 | 3,165 | 3,090 | 3,130 | 6,300 |
| 2021/12/13 | 3,230 | 3,230 | 3,150 | 3,185 | 8,700 |
| 2021/12/10 | 3,210 | 3,260 | 3,185 | 3,240 | 4,800 |
| 2021/12/09 | 3,190 | 3,205 | 3,190 | 3,205 | 1,300 |
| 2021/12/08 | 3,250 | 3,250 | 3,170 | 3,170 | 4,000 |
| 2021/12/07 | 3,115 | 3,305 | 3,115 | 3,260 | 7,500 |
| 2021/12/06 | 3,095 | 3,115 | 3,080 | 3,100 | 2,200 |
| 2021/12/03 | 3,010 | 3,125 | 2,990 | 3,095 | 9,400 |
| 2021/12/02 | 2,996 | 3,150 | 2,976 | 3,010 | 9,700 |
| 2021/12/01 | 2,997 | 3,060 | 2,903 | 3,010 | 34,800 |
| 2021/11/30 | 2,949 | 2,988 | 2,914 | 2,988 | 31,300 |
| 2021/11/29 | 2,960 | 2,970 | 2,868 | 2,868 | 26,100 |
| 2021/11/26 | 3,040 | 3,085 | 2,982 | 3,025 | 20,100 |
| 2021/11/25 | 3,085 | 3,085 | 3,035 | 3,040 | 10,200 |
| 2021/11/24 | 3,130 | 3,130 | 3,070 | 3,095 | 9,200 |
| 2021/11/22 | 3,125 | 3,155 | 3,125 | 3,145 | 2,700 |
| 2021/11/19 | 3,145 | 3,160 | 3,100 | 3,115 | 13,400 |
| 2021/11/18 | 3,140 | 3,190 | 3,125 | 3,180 | 6,300 |
| 2021/11/17 | 3,130 | 3,185 | 3,125 | 3,140 | 4,000 |
| 2021/11/16 | 3,185 | 3,195 | 3,120 | 3,135 | 8,300 |
| 2021/11/15 | 3,120 | 3,160 | 3,120 | 3,140 | 7,200 |
| 2021/11/12 | 3,120 | 3,145 | 3,110 | 3,120 | 30,500 |
| 2021/11/11 | 3,110 | 3,155 | 3,110 | 3,130 | 5,400 |
| 2021/11/10 | 3,155 | 3,180 | 3,100 | 3,105 | 11,400 |
| 2021/11/09 | 3,180 | 3,190 | 3,165 | 3,165 | 2,700 |
| 2021/11/08 | 3,240 | 3,250 | 3,180 | 3,180 | 5,200 |
| 2021/11/05 | 3,200 | 3,260 | 3,190 | 3,225 | 4,400 |
| 2021/11/04 | 3,225 | 3,245 | 3,175 | 3,190 | 6,800 |
| 2021/11/02 | 3,265 | 3,300 | 3,215 | 3,220 | 3,800 |
| 2021/11/01 | 3,245 | 3,295 | 3,240 | 3,245 | 2,100 |
| 2021/10/29 | 3,260 | 3,265 | 3,200 | 3,260 | 5,700 |
| 2021/10/28 | 3,265 | 3,280 | 3,215 | 3,260 | 4,200 |
| 2021/10/27 | 3,260 | 3,265 | 3,250 | 3,265 | 3,400 |
| 2021/10/26 | 3,245 | 3,300 | 3,245 | 3,260 | 4,300 |
| 2021/10/25 | 3,260 | 3,260 | 3,240 | 3,240 | 1,400 |
| 2021/10/22 | 3,270 | 3,275 | 3,250 | 3,260 | 1,500 |
| 2021/10/21 | 3,290 | 3,300 | 3,280 | 3,285 | 4,200 |
| 2021/10/20 | 3,325 | 3,335 | 3,290 | 3,290 | 1,600 |
| 2021/10/19 | 3,330 | 3,345 | 3,305 | 3,325 | 2,700 |
| 2021/10/18 | 3,335 | 3,340 | 3,330 | 3,335 | 1,700 |
| 2021/10/15 | 3,280 | 3,370 | 3,280 | 3,315 | 4,500 |
| 2021/10/14 | 3,300 | 3,310 | 3,250 | 3,265 | 3,500 |
| 2021/10/13 | 3,325 | 3,325 | 3,300 | 3,305 | 800 |
| 2021/10/12 | 3,350 | 3,390 | 3,300 | 3,325 | 2,700 |
| 2021/10/11 | 3,290 | 3,385 | 3,290 | 3,350 | 4,300 |
| 2021/10/08 | 3,290 | 3,300 | 3,250 | 3,250 | 4,300 |
| 2021/10/07 | 3,280 | 3,310 | 3,270 | 3,275 | 3,700 |
| 2021/10/06 | 3,335 | 3,335 | 3,270 | 3,295 | 2,400 |
| 2021/10/05 | 3,290 | 3,340 | 3,245 | 3,315 | 3,600 |
| 2021/10/04 | 3,380 | 3,395 | 3,230 | 3,300 | 23,100 |
| 2021/10/01 | 3,415 | 3,430 | 3,300 | 3,315 | 8,000 |
| 2021/09/30 | 3,375 | 3,475 | 3,350 | 3,360 | 5,400 |
| 2021/09/29 | 3,335 | 3,395 | 3,305 | 3,375 | 11,400 |
| 2021/09/28 | 3,420 | 3,420 | 3,305 | 3,375 | 8,000 |
| 2021/09/27 | 3,455 | 3,510 | 3,420 | 3,420 | 6,800 |
| 2021/09/24 | 3,640 | 3,640 | 3,460 | 3,495 | 11,200 |
| 2021/09/22 | 3,620 | 3,620 | 3,460 | 3,520 | 10,700 |
| 2021/09/21 | 3,430 | 3,665 | 3,380 | 3,625 | 15,700 |
| 2021/09/17 | 3,345 | 3,500 | 3,270 | 3,500 | 24,200 |
| 2021/09/16 | 3,195 | 3,365 | 3,170 | 3,230 | 32,700 |
| 2021/09/15 | 3,295 | 3,465 | 3,135 | 3,135 | 88,800 |
| 2021/09/14 | 2,986 | 2,999 | 2,946 | 2,962 | 16,100 |
| 2021/09/13 | 2,930 | 2,954 | 2,919 | 2,936 | 4,200 |
| 2021/09/10 | 2,934 | 2,939 | 2,915 | 2,927 | 4,400 |
| 2021/09/09 | 2,938 | 2,938 | 2,908 | 2,934 | 3,500 |
| 2021/09/08 | 2,937 | 2,939 | 2,905 | 2,917 | 3,800 |
| 2021/09/07 | 2,927 | 2,945 | 2,919 | 2,920 | 3,300 |
| 2021/09/06 | 2,955 | 2,955 | 2,912 | 2,915 | 3,300 |
| 2021/09/03 | 2,940 | 2,957 | 2,928 | 2,943 | 2,100 |
| 2021/09/02 | 2,980 | 2,980 | 2,925 | 2,925 | 6,600 |
| 2021/09/01 | 2,960 | 2,968 | 2,937 | 2,947 | 3,900 |
| 2021/08/31 | 2,965 | 2,965 | 2,920 | 2,941 | 1,800 |
| 2021/08/30 | 2,948 | 2,956 | 2,920 | 2,949 | 2,600 |
| 2021/08/27 | 2,932 | 2,938 | 2,901 | 2,905 | 2,200 |
| 2021/08/26 | 2,870 | 2,908 | 2,870 | 2,908 | 1,400 |
| 2021/08/25 | 2,865 | 2,893 | 2,852 | 2,865 | 2,100 |
| 2021/08/24 | 2,858 | 2,870 | 2,842 | 2,850 | 1,200 |
| 2021/08/23 | 2,875 | 2,875 | 2,826 | 2,856 | 5,800 |
| 2021/08/20 | 2,863 | 2,884 | 2,860 | 2,860 | 1,900 |
| 2021/08/19 | 2,858 | 2,885 | 2,856 | 2,875 | 1,700 |
| 2021/08/18 | 2,865 | 2,896 | 2,854 | 2,862 | 2,000 |
| 2021/08/17 | 2,923 | 2,923 | 2,849 | 2,869 | 4,300 |
| 2021/08/16 | 2,890 | 2,917 | 2,880 | 2,886 | 2,200 |
| 2021/08/13 | 2,917 | 2,930 | 2,890 | 2,915 | 3,900 |
| 2021/08/12 | 2,890 | 2,933 | 2,881 | 2,930 | 2,800 |
| 2021/08/11 | 2,840 | 2,890 | 2,837 | 2,890 | 3,100 |
| 2021/08/10 | 2,849 | 2,859 | 2,839 | 2,846 | 2,300 |
| 2021/08/06 | 2,860 | 2,870 | 2,828 | 2,860 | 2,500 |
| 2021/08/05 | 2,862 | 2,862 | 2,860 | 2,860 | 1,200 |
| 2021/08/04 | 2,854 | 2,863 | 2,854 | 2,862 | 1,700 |
| 2021/08/03 | 2,860 | 2,860 | 2,826 | 2,854 | 9,200 |
| 2021/08/02 | 2,860 | 2,862 | 2,848 | 2,860 | 2,900 |
| 2021/07/30 | 2,850 | 2,861 | 2,840 | 2,860 | 1,200 |
| 2021/07/29 | 2,871 | 2,888 | 2,848 | 2,855 | 1,800 |
| 2021/07/28 | 2,889 | 2,890 | 2,844 | 2,871 | 6,500 |
| 2021/07/27 | 2,900 | 2,900 | 2,882 | 2,892 | 1,300 |
| 2021/07/26 | 2,871 | 2,938 | 2,870 | 2,925 | 2,700 |
| 2021/07/21 | 2,923 | 2,923 | 2,857 | 2,871 | 12,900 |
| 2021/07/20 | 2,934 | 2,969 | 2,906 | 2,923 | 4,300 |
| 2021/07/19 | 2,970 | 2,990 | 2,962 | 2,978 | 3,500 |
| 2021/07/16 | 2,989 | 2,990 | 2,989 | 2,990 | 600 |
| 2021/07/15 | 2,985 | 2,993 | 2,985 | 2,993 | 200 |
| 2021/07/14 | 2,963 | 2,998 | 2,963 | 2,985 | 1,600 |
| 2021/07/13 | 2,973 | 3,000 | 2,963 | 2,964 | 11,200 |
| 2021/07/12 | 2,985 | 3,015 | 2,971 | 2,973 | 4,900 |
| 2021/07/09 | 3,020 | 3,020 | 2,940 | 2,985 | 14,200 |
| 2021/07/08 | 3,055 | 3,055 | 3,020 | 3,020 | 2,500 |
| 2021/07/07 | 3,065 | 3,090 | 3,050 | 3,055 | 2,800 |
| 2021/07/06 | 3,055 | 3,100 | 3,050 | 3,065 | 2,100 |
| 2021/07/05 | 3,100 | 3,105 | 3,050 | 3,065 | 4,400 |
| 2021/07/02 | 3,115 | 3,125 | 3,095 | 3,110 | 1,800 |
| 2021/07/01 | 3,085 | 3,100 | 3,000 | 3,075 | 5,200 |
| 2021/06/30 | 3,135 | 3,160 | 3,080 | 3,105 | 8,000 |
| 2021/06/29 | 3,185 | 3,185 | 3,130 | 3,135 | 3,500 |
| 2021/06/28 | 3,180 | 3,185 | 3,125 | 3,185 | 3,100 |
| 2021/06/25 | 3,095 | 3,160 | 3,095 | 3,160 | 2,100 |
| 2021/06/24 | 3,040 | 3,045 | 3,015 | 3,045 | 3,100 |
| 2021/06/23 | 3,090 | 3,095 | 3,075 | 3,080 | 1,200 |
| 2021/06/22 | 3,095 | 3,100 | 3,060 | 3,085 | 1,600 |
| 2021/06/21 | 3,000 | 3,045 | 2,993 | 3,025 | 8,400 |
| 2021/06/18 | 3,225 | 3,255 | 3,115 | 3,115 | 11,200 |
| 2021/06/17 | 3,230 | 3,345 | 3,210 | 3,300 | 6,300 |
| 2021/06/16 | 3,290 | 3,290 | 3,220 | 3,265 | 2,700 |
| 2021/06/15 | 3,300 | 3,310 | 3,200 | 3,295 | 13,000 |
| 2021/06/14 | 3,545 | 3,545 | 3,430 | 3,510 | 11,200 |
| 2021/06/11 | 3,300 | 3,590 | 3,300 | 3,510 | 9,700 |
| 2021/06/10 | 3,260 | 3,295 | 3,260 | 3,295 | 2,800 |
| 2021/06/09 | 3,220 | 3,290 | 3,220 | 3,255 | 2,700 |
| 2021/06/08 | 3,210 | 3,250 | 3,210 | 3,220 | 3,100 |
| 2021/06/07 | 3,215 | 3,235 | 3,190 | 3,210 | 1,200 |
| 2021/06/04 | 3,220 | 3,295 | 3,210 | 3,240 | 4,300 |
| 2021/06/03 | 3,225 | 3,240 | 3,105 | 3,210 | 5,000 |
| 2021/06/02 | 3,260 | 3,260 | 3,210 | 3,235 | 2,900 |
| 2021/06/01 | 3,290 | 3,290 | 3,210 | 3,260 | 5,400 |
| 2021/05/31 | 3,355 | 3,355 | 3,285 | 3,310 | 2,400 |
| 2021/05/28 | 3,380 | 3,385 | 3,330 | 3,350 | 2,700 |
| 2021/05/27 | 3,380 | 3,395 | 3,345 | 3,380 | 1,000 |
| 2021/05/26 | 3,380 | 3,380 | 3,370 | 3,380 | 1,800 |
| 2021/05/25 | 3,330 | 3,435 | 3,330 | 3,385 | 7,400 |
| 2021/05/24 | 3,325 | 3,365 | 3,325 | 3,330 | 2,000 |
| 2021/05/21 | 3,330 | 3,330 | 3,325 | 3,325 | 700 |
| 2021/05/20 | 3,300 | 3,330 | 3,285 | 3,330 | 1,100 |
| 2021/05/19 | 3,340 | 3,340 | 3,285 | 3,320 | 1,400 |
| 2021/05/18 | 3,280 | 3,390 | 3,260 | 3,370 | 4,500 |
| 2021/05/17 | 3,310 | 3,330 | 3,280 | 3,290 | 2,000 |
| 2021/05/14 | 3,340 | 3,345 | 3,285 | 3,305 | 4,000 |
| 2021/05/13 | 3,340 | 3,375 | 3,295 | 3,325 | 7,800 |
| 2021/05/12 | 3,520 | 3,535 | 3,335 | 3,350 | 11,500 |
| 2021/05/11 | 3,555 | 3,560 | 3,490 | 3,495 | 5,500 |
| 2021/05/10 | 3,600 | 3,610 | 3,555 | 3,555 | 3,800 |
| 2021/05/07 | 3,545 | 3,645 | 3,545 | 3,585 | 7,100 |
| 2021/05/06 | 3,550 | 3,575 | 3,545 | 3,550 | 2,500 |
| 2021/04/30 | 3,570 | 3,575 | 3,560 | 3,565 | 2,100 |
| 2021/04/28 | 3,535 | 3,580 | 3,535 | 3,570 | 11,600 |
| 2021/04/27 | 3,475 | 3,615 | 3,475 | 3,535 | 8,200 |
| 2021/04/26 | 3,450 | 3,480 | 3,445 | 3,465 | 5,100 |
| 2021/04/23 | 3,420 | 3,485 | 3,420 | 3,450 | 3,600 |
| 2021/04/22 | 3,485 | 3,485 | 3,420 | 3,420 | 2,900 |
| 2021/04/21 | 3,480 | 3,530 | 3,415 | 3,415 | 8,100 |
| 2021/04/20 | 3,405 | 3,550 | 3,405 | 3,510 | 6,300 |
| 2021/04/19 | 3,405 | 3,445 | 3,400 | 3,430 | 4,300 |
| 2021/04/16 | 3,445 | 3,460 | 3,380 | 3,420 | 3,300 |
| 2021/04/15 | 3,455 | 3,460 | 3,445 | 3,445 | 1,400 |
| 2021/04/14 | 3,460 | 3,490 | 3,450 | 3,460 | 2,600 |
| 2021/04/13 | 3,435 | 3,515 | 3,435 | 3,475 | 6,100 |
| 2021/04/12 | 3,500 | 3,500 | 3,450 | 3,450 | 2,200 |
| 2021/04/09 | 3,470 | 3,490 | 3,415 | 3,465 | 11,100 |
| 2021/04/08 | 3,600 | 3,600 | 3,475 | 3,475 | 6,600 |
| 2021/04/07 | 3,600 | 3,615 | 3,515 | 3,570 | 4,300 |
| 2021/04/06 | 3,640 | 3,655 | 3,570 | 3,615 | 5,700 |
| 2021/04/05 | 3,610 | 3,635 | 3,595 | 3,620 | 3,600 |
| 2021/04/02 | 3,640 | 3,675 | 3,450 | 3,540 | 8,300 |
| 2021/04/01 | 3,680 | 3,680 | 3,605 | 3,635 | 2,200 |
| 2021/03/31 | 3,670 | 3,775 | 3,620 | 3,680 | 4,600 |
| 2021/03/30 | 3,710 | 3,710 | 3,585 | 3,660 | 7,100 |
| 2021/03/29 | 3,840 | 3,840 | 3,720 | 3,725 | 6,100 |
| 2021/03/26 | 3,785 | 3,835 | 3,730 | 3,770 | 6,400 |
| 2021/03/25 | 3,780 | 3,825 | 3,730 | 3,805 | 7,200 |
| 2021/03/24 | 3,675 | 3,845 | 3,615 | 3,780 | 11,000 |
| 2021/03/23 | 3,680 | 3,985 | 3,620 | 3,650 | 18,000 |
| 2021/03/22 | 3,365 | 3,660 | 3,340 | 3,660 | 26,200 |
| 2021/03/19 | 3,370 | 3,370 | 3,245 | 3,280 | 9,400 |
| 2021/03/18 | 3,385 | 3,425 | 3,300 | 3,370 | 18,100 |
| 2021/03/17 | 3,355 | 3,480 | 3,255 | 3,315 | 13,800 |
| 2021/03/16 | 3,400 | 3,400 | 3,315 | 3,355 | 7,300 |
| 2021/03/15 | 3,205 | 3,445 | 3,205 | 3,445 | 9,100 |
| 2021/03/12 | 3,105 | 3,380 | 3,055 | 3,255 | 35,800 |
| 2021/03/11 | 2,898 | 2,930 | 2,876 | 2,884 | 2,200 |
| 2021/03/10 | 2,884 | 2,894 | 2,872 | 2,894 | 1,900 |
| 2021/03/09 | 2,876 | 2,884 | 2,832 | 2,884 | 2,400 |
| 2021/03/08 | 2,847 | 2,851 | 2,821 | 2,826 | 4,700 |
| 2021/03/05 | 2,797 | 2,847 | 2,786 | 2,847 | 3,300 |
| 2021/03/04 | 2,820 | 2,820 | 2,760 | 2,798 | 2,800 |
| 2021/03/03 | 2,800 | 2,820 | 2,790 | 2,790 | 4,400 |
| 2021/03/02 | 2,812 | 2,820 | 2,795 | 2,820 | 1,700 |
| 2021/03/01 | 2,800 | 2,802 | 2,799 | 2,799 | 1,500 |
| 2021/02/26 | 2,772 | 2,797 | 2,766 | 2,778 | 1,700 |
| 2021/02/25 | 2,787 | 2,809 | 2,750 | 2,801 | 4,300 |
| 2021/02/24 | 2,806 | 2,828 | 2,781 | 2,787 | 7,600 |
| 2021/02/22 | 2,810 | 2,838 | 2,805 | 2,806 | 2,100 |
| 2021/02/19 | 2,835 | 2,845 | 2,810 | 2,810 | 2,000 |
| 2021/02/18 | 2,850 | 2,894 | 2,838 | 2,838 | 4,600 |
| 2021/02/17 | 2,859 | 2,871 | 2,850 | 2,850 | 2,800 |
| 2021/02/16 | 2,863 | 2,914 | 2,803 | 2,852 | 17,900 |
| 2021/02/15 | 2,890 | 2,890 | 2,855 | 2,875 | 4,900 |
| 2021/02/12 | 2,867 | 2,870 | 2,860 | 2,870 | 4,100 |
| 2021/02/10 | 2,866 | 2,904 | 2,865 | 2,878 | 3,800 |
| 2021/02/09 | 2,859 | 2,898 | 2,850 | 2,868 | 7,200 |
| 2021/02/08 | 2,821 | 2,867 | 2,808 | 2,858 | 8,400 |
| 2021/02/05 | 2,780 | 2,825 | 2,763 | 2,809 | 6,700 |
| 2021/02/04 | 2,752 | 2,788 | 2,752 | 2,772 | 4,400 |
| 2021/02/03 | 2,741 | 2,770 | 2,741 | 2,770 | 4,300 |
| 2021/02/02 | 2,759 | 2,765 | 2,737 | 2,741 | 10,300 |
| 2021/02/01 | 2,750 | 2,784 | 2,732 | 2,764 | 6,200 |
| 2021/01/29 | 2,795 | 2,795 | 2,751 | 2,758 | 5,600 |
| 2021/01/28 | 2,750 | 2,800 | 2,728 | 2,800 | 11,200 |
| 2021/01/27 | 2,805 | 2,830 | 2,805 | 2,820 | 10,600 |
| 2021/01/26 | 2,829 | 2,835 | 2,800 | 2,805 | 8,700 |
| 2021/01/25 | 2,809 | 2,836 | 2,787 | 2,829 | 10,500 |
| 2021/01/22 | 2,810 | 2,817 | 2,785 | 2,792 | 8,700 |
| 2021/01/21 | 2,820 | 2,832 | 2,810 | 2,810 | 3,700 |
| 2021/01/20 | 2,810 | 2,840 | 2,810 | 2,820 | 5,400 |
| 2021/01/19 | 2,815 | 2,838 | 2,806 | 2,825 | 3,300 |
| 2021/01/18 | 2,842 | 2,845 | 2,812 | 2,825 | 6,900 |
| 2021/01/15 | 2,858 | 2,865 | 2,836 | 2,847 | 7,300 |
| 2021/01/14 | 2,842 | 2,859 | 2,840 | 2,846 | 3,000 |
| 2021/01/13 | 2,850 | 2,859 | 2,834 | 2,859 | 2,300 |
| 2021/01/12 | 2,868 | 2,868 | 2,832 | 2,865 | 6,600 |
| 2021/01/08 | 2,826 | 2,866 | 2,826 | 2,866 | 6,000 |
| 2021/01/07 | 2,825 | 2,850 | 2,821 | 2,849 | 6,400 |
| 2021/01/06 | 2,838 | 2,851 | 2,819 | 2,828 | 4,900 |
| 2021/01/05 | 2,850 | 2,876 | 2,839 | 2,840 | 3,600 |
| 2021/01/04 | 2,880 | 2,880 | 2,837 | 2,874 | 9,400 |