[6619 東証1部] ダブル・スコープ 日足 時系列データ

[6619 東証1部] ダブル・スコープ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122254.002272.002233.002236.00340700767175800
2017-12-112198.002260.002195.002240.005256001177962900
2017-12-082178.002220.002178.002205.005513001213426900
2017-12-072100.002192.002100.002166.004956001074389100
2017-12-062102.002116.002077.002094.00295200617782500
2017-12-052137.002137.002078.002081.00451800947344100
2017-12-042167.002176.002146.002148.00266700575556100
2017-12-012228.002231.002136.002183.005358001163211900
2017-11-302269.002273.002220.002226.005063001134203300
2017-11-292220.002253.002212.002246.00322600721501400
2017-11-282274.002285.002182.002201.005717001269583900
2017-11-272164.002290.002153.002265.0016390003686208500
2017-11-242070.002208.002061.002154.0010436002255948800
2017-11-222089.002089.002037.002063.006571001354079700
2017-11-212144.002145.002074.002075.008208001721082300
2017-11-202150.002151.002056.002097.005273001103196100
2017-11-172196.002233.002138.002163.006928001506306200
2017-11-162131.002188.002111.002156.005590001209551300
2017-11-152083.002156.002079.002143.005534001173109300
2017-11-142050.002130.002040.002092.005889001234782800
2017-11-132020.002056.001976.002056.005527001112149300
2017-11-101960.002049.001957.002026.0011646002330938800
2017-11-092129.002145.002078.002110.006046001278183200
2017-11-082095.002167.002090.002147.004940001057222000
2017-11-072055.002114.002055.002097.00392500821152100
2017-11-062087.002104.002054.002060.00437500907052500
2017-11-022120.002125.002035.002081.007496001555126400
2017-11-012140.002156.002116.002136.00414500884901800
2017-10-312158.002180.002126.002126.00378300813714400
2017-10-302192.002208.002130.002145.005263001133696800
2017-10-272154.002200.002144.002190.00455600989570500
2017-10-262110.002160.002102.002135.00351000747274000
2017-10-252194.002199.002110.002122.006018001281789600
2017-10-242220.002247.002170.002194.005159001137803200
2017-10-232220.002226.002191.002216.004626001022725400
2017-10-202205.002235.002166.002197.00421200926168700
2017-10-192232.002256.002205.002217.00433500965858300
2017-10-182206.002246.002200.002218.00328000730211300
2017-10-172231.002257.002203.002209.005482001222263900
2017-10-162170.002247.002170.002220.006799001508816500
2017-10-132152.002199.002116.002158.004680001012030000
2017-10-122133.002161.002120.002152.00296000634060100
2017-10-112150.002150.002096.002105.006097001289266800
2017-10-102150.002196.002124.002155.00369200799483500
2017-10-062154.002182.002123.002155.005160001114387100
2017-10-052218.002218.002152.002161.00452200984907600
2017-10-042268.002268.002217.002224.00283100631429000
2017-10-032269.002269.002236.002243.00309100694884800
2017-10-022296.002303.002241.002254.00378600857647900
2017-09-292367.002370.002275.002285.004969001141667400
2017-09-282375.002393.002315.002359.005272001238623400
2017-09-272286.002351.002265.002350.00419600968775000
2017-09-262247.002301.002246.002269.00298000678517600
2017-09-252220.002270.002220.002244.00340400763887400
2017-09-222325.002334.002214.002253.005884001325620200
2017-09-212389.002394.002312.002334.00368800861417100
2017-09-202415.002417.002360.002367.00393600938935600
2017-09-192470.002495.002423.002433.007553001855953200
2017-09-152365.002444.002328.002423.006281001514402500
2017-09-142469.002489.002373.002382.007771001889586200
2017-09-132430.002450.002371.002448.0012028002918877000
2017-09-122372.002428.002325.002380.0015203003612793300
2017-09-112170.002306.002155.002275.009776002195548100
2017-09-082108.002169.002101.002122.00404500860636300
2017-09-072239.002242.002085.002098.0012234002598166100
2017-09-062135.002230.002132.002200.007458001629032900
2017-09-052258.002359.002189.002199.009728002209138200
2017-09-042315.002322.002249.002253.004411001004422100
2017-09-012341.002375.002320.002330.005323001248530800
2017-08-312260.002345.002260.002336.006456001494133700
2017-08-302328.002328.002201.002250.006778001524307600
2017-08-292305.002338.002279.002286.006604001523590400
2017-08-282380.002390.002297.002342.008031001876539200
2017-08-252380.002425.002330.002363.0013646003253169000
2017-08-242265.002350.002208.002350.009210002118122800
2017-08-232300.002309.002197.002218.005997001343279400
2017-08-222298.002309.002236.002245.006188001402475900
2017-08-212327.002415.002263.002294.0014616003426760300
2017-08-182234.002300.002192.002290.0017157003874416200
2017-08-172090.002158.002075.002133.008436001785672600
2017-08-162251.002279.002085.002116.0010987002414365500
2017-08-152215.002340.002117.002174.0022192004913497700
2017-08-141968.002144.001936.002110.0031954006629345700
2017-08-101755.001994.001755.001956.00562270010719475100
2017-08-091802.001827.001739.001750.0023382004148732200
2017-08-081760.001864.001738.001830.0047069008463962100
2017-08-071800.001800.001800.001800.0012581002264580000
2017-08-042255.002337.002233.002300.0010568002427365500
2017-08-032251.002292.002208.002278.009591002163961900
2017-08-022232.002310.002185.002269.0014264003226261200
2017-08-012352.002365.002214.002231.0019222004347120800
2017-07-312439.002440.002335.002342.0015810003740831700
2017-07-282450.002474.002368.002395.0028536006885297800
2017-07-272399.002475.002365.002451.0035144008547069100
2017-07-262271.002409.002268.002331.0024938005870361100
2017-07-252318.002320.002240.002246.0011077002517149900
2017-07-242375.002380.002275.002298.0013634003159226600
2017-07-212379.002440.002353.002375.0019695004715383700
2017-07-202300.002407.002300.002403.0026193006186004100
2017-07-192194.002257.002159.002257.0013430002981810200
2017-07-182229.002245.002155.002195.0018141003996584200
2017-07-142041.002196.002020.002170.0032153006874166000
2017-07-132008.002034.001986.002009.005149001036595000
2017-07-122027.002031.001974.001986.008004001595469100
2017-07-112020.002054.002004.002027.006744001372943200
2017-07-102070.002080.001990.002000.009102001841486700
2017-07-071911.002055.001890.002055.0013307002661197900
2017-07-061934.001985.001931.001936.005987001167760700
2017-07-051979.002005.001950.001965.006305001245735500
2017-07-042050.002063.001981.001986.007592001540491000
2017-07-031966.002020.001957.002018.006254001247803400
2017-06-301959.001978.001930.001966.008212001604646600
2017-06-292050.002073.001976.002000.005273001058961700
2017-06-282044.002093.001983.002018.0010704002175700000
2017-06-272011.002089.002011.002046.0013643002792457000
2017-06-261950.002004.001950.002000.0012560002479589900
2017-06-231950.002045.001905.001935.0024822004874697400
2017-06-221820.001937.001819.001937.0027241005165044100
2017-06-211746.001802.001731.001798.0010300001840400500
2017-06-201800.001813.001746.001749.007451001329088100
2017-06-191755.001814.001755.001774.009030001613460900
2017-06-161709.001794.001701.001752.0014714002590419300
2017-06-151660.001688.001645.001682.00505800844078700
2017-06-141704.001710.001656.001668.00395800663026600
2017-06-131659.001713.001645.001704.00537600904314600
2017-06-121665.001724.001630.001667.007550001261275700
2017-06-091741.001744.001671.001673.008080001375964600
2017-06-081763.001782.001737.001741.00532900935804700
2017-06-071744.001779.001740.001778.00489700861665100
2017-06-061780.001789.001747.001754.00424000747383300
2017-06-051750.001784.001743.001780.00520700921127200
2017-06-021737.001779.001736.001758.008577001513092300
2017-06-011760.001782.001721.001725.009507001670997400
2017-05-311719.001763.001711.001754.009377001630869800
2017-05-301741.001764.001712.001719.005927001028520200
2017-05-291730.001763.001709.001738.008902001550068800
2017-05-261689.001753.001673.001731.0011277001939736300
2017-05-251750.001750.001704.001708.008494001460815500
2017-05-241726.001757.001715.001748.0015904002762176700
2017-05-231692.001718.001660.001713.0015939002704001900
2017-05-221618.001708.001617.001705.0023281003902413400
2017-05-191476.001615.001476.001612.0022091003477837600
2017-05-181473.001495.001457.001464.007938001170582900
2017-05-171480.001546.001466.001515.007503001133662700
2017-05-161445.001486.001445.001469.00541600796587800
2017-05-151476.001476.001446.001447.00461300670978000
2017-05-121425.001492.001419.001482.0021744003170061300
2017-05-111633.001675.001602.001605.009634001577455900
2017-05-101650.001653.001620.001630.00514000839463900
2017-05-091630.001655.001616.001650.006393001046069100
2017-05-081639.001648.001615.001629.008028001309121800
2017-05-021597.001617.001576.001595.0010673001702643700
2017-05-011510.001585.001498.001585.0013579002113891400
2017-04-281514.001523.001479.001501.00570300856614200
2017-04-271520.001538.001492.001518.00478800725043200
2017-04-261548.001553.001523.001528.00563500867989700
2017-04-251476.001542.001475.001512.008100001221221400
2017-04-241566.001587.001465.001476.0012914001947557900
2017-04-211539.001575.001511.001574.009688001496603500
2017-04-201523.001548.001480.001534.0010002001519421700
2017-04-191431.001526.001430.001508.0015024002245393900
2017-04-181450.001471.001430.001458.008506001235445100
2017-04-171358.001417.001358.001410.007318001021215500
2017-04-141385.001435.001368.001372.009251001289436100
2017-04-131391.001428.001363.001418.0011295001582564600
2017-04-121356.001420.001331.001412.0017362002378417500
2017-04-111388.001475.001371.001403.0018620002640170900
2017-04-101455.001467.001400.001405.0012993001846524300
2017-04-071511.001525.001424.001455.0019957002936035500
2017-04-061603.001605.001524.001527.0011445001775254000
2017-04-051631.001635.001606.001610.00435200703097200
2017-04-041643.001650.001612.001634.00479500781977700
2017-04-031638.001664.001615.001650.00451600739360000
2017-03-311679.001684.001628.001635.00456900754004000
2017-03-301711.001734.001662.001668.005968001010329200
2017-03-291674.001743.001653.001734.0015021002572926300
2017-03-281641.001674.001623.001664.00466400769203200
2017-03-271617.001648.001613.001627.00372800606996200
2017-03-241615.001634.001612.001627.00436500708004600
2017-03-231610.001641.001610.001623.00440100714397800
2017-03-221612.001633.001608.001614.00447800723476200
2017-03-211649.001669.001634.001645.00455100749525300
2017-03-171670.001670.001639.001652.00366400605579100
2017-03-161630.001678.001622.001654.00591700978169000
2017-03-151657.001663.001611.001627.009465001540694400
2017-03-141676.001685.001653.001668.007045001173149000
2017-03-131719.001719.001674.001684.006244001056890300
2017-03-101679.001718.001670.001694.009974001690420200
2017-03-091670.001708.001656.001664.008896001490262900
2017-03-081685.001687.001660.001664.007737001289882900
2017-03-071682.001707.001662.001681.007975001344393100
2017-03-061711.001728.001668.001682.0012628002126793300
2017-03-031777.001790.001696.001709.0025121004351138600
2017-03-021881.001881.001802.001808.007588001385534300
2017-03-011858.001884.001834.001854.008248001532717900
2017-02-281920.001957.001863.001866.0012942002491508200
2017-02-271920.001927.001873.001911.0016892003221700100
2017-02-241745.001879.001745.001878.0010313001888375700
2017-02-231781.001798.001743.001760.00435100767039700
2017-02-221825.001842.001773.001781.00537300964580200
2017-02-211841.001860.001812.001821.00316300577397300
2017-02-201870.001870.001828.001842.00362000666397100
2017-02-171828.001873.001816.001860.005782001069056500
2017-02-161859.001859.001813.001830.006372001165240000
2017-02-151930.001930.001848.001865.0010507001973673200
2017-02-141873.001927.001861.001910.009554001820454900
2017-02-131899.001908.001842.001848.006119001148908400
2017-02-101840.001889.001828.001877.009020001687298700
2017-02-091715.001835.001710.001819.0023009004095746000
2017-02-081821.001859.001811.001849.006319001160289500
2017-02-071877.001886.001816.001835.007489001378719900
2017-02-061870.001894.001841.001894.005507001029718100
2017-02-031909.001909.001788.001851.0010451001931391900
2017-02-021937.001958.001861.001871.0017530003342439600
2017-02-011826.001930.001819.001928.0016516003108929800
2017-01-311810.001863.001803.001834.006836001253869400
2017-01-301842.001902.001838.001845.0014077002634753300
2017-01-271800.001877.001775.001837.0033144006057074000
2017-01-261695.001708.001661.001698.00550600929845100
2017-01-251675.001698.001646.001680.00557000931209600
2017-01-241646.001680.001628.001664.00401700663340000
2017-01-231700.001701.001654.001654.00526600880659400
2017-01-201720.001729.001695.001718.006017001033406900
2017-01-191684.001737.001664.001711.007090001209875300
2017-01-181630.001664.001606.001664.00462000755643100
2017-01-171618.001670.001617.001640.00491800805701900
2017-01-161672.001686.001614.001634.00554700907877600
2017-01-131700.001716.001663.001672.007942001336562200
2017-01-121750.001760.001701.001712.00501400863013900
2017-01-111742.001773.001740.001753.00377900662895700
2017-01-101751.001779.001723.001743.00547600956013500
2017-01-061700.001756.001687.001751.006033001046495600
2017-01-051738.001740.001687.001715.007367001257848500
2017-01-041770.001779.001732.001733.00562200984228000
2016-12-301700.001764.001681.001750.006874001184007800
2016-12-291753.001782.001725.001734.00569500994130500
2016-12-281755.001792.001706.001786.007071001250954200
2016-12-271708.001767.001692.001743.009442001644174600
2016-12-261732.001733.001696.001709.00437700750933900
2016-12-221685.001711.001658.001692.008021001351545300
2016-12-211800.001840.001687.001703.0021531003760166800
2016-12-201620.001792.001620.001783.0025043004333067900
2016-12-191615.001633.001592.001598.007333001175850000
2016-12-161642.001657.001617.001626.009002001468427900
2016-12-151694.001706.001635.001649.007871001313090000
2016-12-141700.001750.001675.001684.0017535003002837700
2016-12-131645.001672.001613.001658.0011750001923179600
2016-12-121689.001705.001648.001653.008319001384421400
2016-12-091703.001755.001671.001699.009532001624926800
2016-12-081763.001768.001711.001717.0010149001750704500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter