[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 
2016-12-091703.001755.001671.001699.009532001624926800
2016-12-081763.001768.001711.001717.0010149001750704500
2016-12-071800.001816.001735.001784.006119001086591100
2016-12-061748.001828.001724.001825.007729001365473100
2016-12-051727.001749.001706.001720.009944001706085400
2016-12-021832.001834.001722.001759.0011035001960997400
2016-12-011938.001938.001840.001858.008792001649842600
2016-11-301870.001907.001865.001898.005408001018649800
2016-11-291895.001903.001858.001870.00350800656844200
2016-11-281870.001894.001852.001878.006082001139960000
2016-11-251891.001947.001873.001902.0011303002149409600
2016-11-242021.002021.001908.001917.0013511002642671700
2016-11-222019.002052.001989.002021.0010534002126455700
2016-11-212045.002075.001992.002031.0011871002417434200
2016-11-181980.002036.001964.002020.0013881002783735600
2016-11-171922.001990.001901.001950.0014041002736902800
2016-11-161771.001964.001771.001952.0025805004851608500
2016-11-151660.001744.001642.001736.0012796002177434500
2016-11-141620.001668.001606.001644.007641001253148500
2016-11-111589.001677.001576.001641.0018566003021651900
2016-11-101635.001749.001571.001606.0033583005464075700
2016-11-091820.001820.001594.001675.0014783002513037000
2016-11-081824.001830.001725.001803.0012564002226272000
2016-11-071720.001842.001720.001817.0012582002258462100
2016-11-041670.001717.001644.001708.008745001468800400
2016-11-021767.001775.001701.001718.0010715001863576300
2016-11-011850.001865.001807.001811.006792001242431800
2016-10-311877.001895.001830.001880.007183001334934200
2016-10-281850.001870.001815.001868.0010353001913791600
2016-10-271799.001816.001768.001800.008704001561161900
2016-10-261789.001838.001755.001770.0010726001917924100
2016-10-251815.001860.001747.001781.0014179002538613800
2016-10-241925.001927.001818.001827.0011928002219392800
2016-10-211916.002008.001915.001931.009880001932641100
2016-10-201964.001978.001904.001924.0013071002519352600
2016-10-192012.002038.001991.001994.005972001196864300
2016-10-182041.002071.002026.002031.007356001502975200
2016-10-172045.002069.002019.002061.006845001404368800
2016-10-142040.002041.001968.002038.008381001681423300
2016-10-131920.002059.001902.002014.0014590002852773400
2016-10-122060.002060.001963.001969.0015615003126741500
2016-10-112120.002147.002069.002081.0012747002680235400
2016-10-072160.002187.002144.002183.0013777002994326700
2016-10-062158.002184.002112.002140.0010833002324617100
2016-10-052170.002215.002157.002180.0021289004652379200
2016-10-042070.002130.002030.002120.0014266002983338500
2016-10-032111.002147.002042.002060.0013799002862655900
2016-09-302130.002185.002081.002112.0016859003588761100
2016-09-292135.002169.002113.002150.0012795002742817500
2016-09-282090.002183.002086.002142.0021633004632140900
2016-09-272099.002174.002051.002092.0031501006642295000
2016-09-262275.002296.002175.002182.0025195005637198700
2016-09-232130.002253.002117.002231.0029179006419473300
2016-09-212160.002216.002077.002154.0045905009860513000
2016-09-202000.002129.001996.002129.0036452007546632200
2016-09-161934.001973.001893.001966.0021519004158350800
2016-09-151948.002000.001863.001878.0029116005603105500
2016-09-142076.002167.001972.002019.0037469007802409700
2016-09-132054.002109.001940.002092.0046957009572126500
2016-09-122025.002124.002011.002094.0045962009495040900
2016-09-091920.002024.001915.002008.00545550010794935800
2016-09-081860.001930.001813.001885.0032963006144994700
2016-09-071724.001889.001704.001863.0048809008906477400
2016-09-061645.001734.001643.001723.0019910003370640300
2016-09-051760.001760.001636.001636.0022097003718885800
2016-09-021700.001767.001666.001698.0023635004046115200
2016-09-011600.001704.001557.001681.0028799004770634300
2016-08-311670.001749.001566.001615.0053450008793316900
2016-08-301407.001680.001401.001653.0055099008657753800
2016-08-291359.001418.001307.001382.0014975002050114400
2016-08-261398.001399.001297.001312.0016559002209950100
2016-08-251450.001467.001412.001421.00684900979144400
2016-08-241486.001511.001452.001456.00657400966707800
2016-08-231513.001532.001475.001494.00665100996999100
2016-08-221453.001539.001430.001529.0010653001592567200
2016-08-191499.001519.001445.001452.0012331001818619100
2016-08-181606.001618.001466.001479.0021099003211565200
2016-08-171735.001760.001632.001646.0012485002093379500
2016-08-161820.001830.001738.001756.009774001740694400
2016-08-151857.001858.001715.001804.0016382002917834900
2016-08-121671.001789.001630.001777.0016149002786824300
2016-08-101700.001859.001611.001686.0027608004746346400
2016-08-091943.001988.001895.001948.006140001195285000
2016-08-082076.002158.001850.001863.0012826002475347000
2016-08-052022.002131.002021.002076.008415001741595800
2016-08-042026.002119.001969.001991.008993001820092300
2016-08-032150.002197.002006.002008.008632001811241800
2016-08-022215.002280.002120.002226.008362001833263300
2016-08-012347.002370.002241.002258.007679001761664200
2016-07-292370.002397.002273.002364.009610002253011400
2016-07-282350.002444.002330.002380.008251001968646400
2016-07-272330.002428.002310.002377.0010450002483575700
2016-07-262249.002295.002181.002294.009619002176196200
2016-07-252283.002361.002206.002230.0010942002486234300
2016-07-222140.002268.002110.002258.009663002124131700
2016-07-212110.002233.002102.002201.0017262003749249700
2016-07-201873.002063.001873.002049.0011419002279941400
2016-07-191805.001878.001797.001874.007941001462815200
2016-07-151915.001920.001770.001792.0014409002627082900
2016-07-141960.002065.001944.001954.009909001977401800
2016-07-132010.002078.001937.002010.0018903003803758100
2016-07-121880.001994.001853.001934.0020303003930943800
2016-07-111770.001837.001721.001825.0018312003256158600
2016-07-081671.001785.001629.001712.0022974003952592900
2016-07-071911.001923.001685.001689.0026197004667935900
2016-07-061975.002059.001860.001923.0019955003890194000
2016-07-052235.002278.002022.002036.0022275004718830200
2016-07-042180.002285.002141.002204.0014256003130403600
2016-07-012351.002353.002050.002141.0038060008226496600
2016-06-302775.002790.002339.002397.0030484007656550800
2016-06-292830.002880.002757.002825.006517001835122100
2016-06-282580.002833.002576.002757.007047001936228500
2016-06-275070.005380.005020.005360.003223001692840000
2016-06-245590.005720.004800.005170.006413003368415500
2016-06-235140.005520.005110.005470.004310002313968000
2016-06-225190.005230.005010.005160.004253002175201000
2016-06-215500.005500.005270.005330.005100002738790000
2016-06-205410.005600.005300.005520.004257002320289000
2016-06-175560.005730.005030.005150.007715004079405000
2016-06-165890.005960.005380.005460.005752003231502000
2016-06-155800.005940.005580.005870.0010246005950586000
2016-06-146200.006200.005640.005670.007604004426099000
2016-06-136410.006500.006170.006260.003670002313688000
2016-06-106640.006720.006500.006630.004362002885660000
2016-06-096500.006700.006400.006660.008077005297273000
2016-06-085960.006410.005950.006400.009868006133016000
2016-06-076120.006130.005870.005970.006090003639670000
2016-06-066030.006180.006010.006090.002504001525235000
2016-06-036160.006280.006030.006160.002736001673372000
2016-06-026350.006390.006090.006160.003318002062017000
2016-06-016570.006720.006440.006490.003929002576572000
2016-05-316040.006570.006020.006570.009576006125871000
2016-05-306310.006320.006070.006140.003079001894643000
2016-05-276190.006470.006150.006210.003737002345321000
2016-05-266370.006440.006170.006180.003523002201400000
2016-05-256550.006590.006310.006370.004081002606233000
2016-05-246500.006690.006420.006570.003449002266762000
2016-05-236610.006610.006150.006480.004945003153396000
2016-05-206580.006750.006470.006610.003227002132588000
2016-05-196420.006620.006310.006600.003387002199369000
2016-05-186630.006680.006250.006330.003098001986590000
2016-05-176540.006750.006400.006530.004441002909133000
2016-05-166850.006950.006480.006540.003479002333962000
2016-05-136940.007350.006810.007000.008966006308100000
2016-05-126240.006900.006240.006870.0011525007708526000
2016-05-116350.006740.006130.006240.0011659007445074000
2016-05-105900.006000.005760.005950.004412002606254000
2016-05-095730.005900.005710.005840.003296001923342000
2016-05-065590.005680.005420.005670.001895001053473000
2016-05-025500.005570.005310.005500.003395001854027000
2016-04-285560.005800.005460.005700.003913002211442000
2016-04-275600.005630.005450.005550.002577001425986000
2016-04-265520.005580.005390.005500.002577001411997000
2016-04-255670.005780.005570.005590.002788001582732000
2016-04-225750.005820.005560.005660.004225002397808000
2016-04-215750.005950.005650.005830.003328001943347000
2016-04-205900.005930.005610.005700.004702002711118000
2016-04-195650.005860.005570.005810.004502002584605000
2016-04-185490.005610.005340.005500.003469001909901000
2016-04-155640.005840.005620.005690.004359002490637000
2016-04-145610.005800.005580.005740.007846004463150000
2016-04-135190.005500.005100.005450.005152002774587000
2016-04-125350.005390.005160.005220.003378001774966000
2016-04-115090.005310.005080.005290.005506002879732000
2016-04-084655.005140.004625.005070.006270003087381500
2016-04-074900.004975.004665.004710.004216002018872500
2016-04-064900.004980.004700.004955.003545001728603000
2016-04-055000.005100.004815.004980.002772001366256500
2016-04-044780.005180.004780.005050.003375001688358500
2016-04-015050.005120.004840.005020.006769003381312500
2016-03-315430.005570.005220.005220.004243002262782000
2016-03-305300.005590.005220.005400.005202002808184000
2016-03-295550.005720.005320.005390.007952004402416000
2016-03-285130.005390.005050.005390.005622002934912000
2016-03-254945.005110.004770.005110.005531002759288500
2016-03-244970.005180.004920.004930.007680003846722000
2016-03-234545.004950.004530.004900.0010009004797578500
2016-03-224485.004565.004410.004545.004199001882348500
2016-03-184215.004400.004190.004400.003798001642781500
2016-03-174110.004325.004100.004225.004157001757219500
2016-03-164305.004340.004140.004140.00200400843750500
2016-03-154365.004410.004225.004305.002853001231799500
2016-03-144235.004390.004205.004360.002987001288318000
2016-03-114100.004255.004055.004200.002424001012299500
2016-03-104265.004290.004135.004170.002669001116791000
2016-03-094140.004300.004035.004250.005530002319601500
2016-03-083955.004250.003955.004190.009318003865420500
2016-03-073860.003925.003820.003870.003916001516288500
2016-03-043715.003845.003650.003835.003597001357933500
2016-03-033720.003775.003675.003715.00250000929172500
2016-03-023875.003875.003680.003710.003518001321051000
2016-03-013695.003775.003575.003680.003872001422417000
2016-02-293780.003865.003685.003765.003491001318175000
2016-02-263840.003940.003525.003580.006963002609461000
2016-02-253600.003795.003560.003650.004986001828765000
2016-02-243765.003820.003490.003550.005856002123970500
2016-02-233990.004085.003805.003835.004797001880262500
2016-02-224130.004220.003900.004025.007780003135577000
2016-02-194100.004250.004055.004210.005327002223478500
2016-02-183830.004075.003830.004030.005935002364324000
2016-02-173505.003825.003505.003650.004465001631649500
2016-02-163235.003860.003220.003535.006839002442543500
2016-02-153675.003675.003010.003305.0012581004110267500
2016-02-123435.003820.003315.003710.006059002170933000
2016-02-103900.004080.003670.003760.003126001187790500
2016-02-094110.004110.003780.003840.005365002108221500
2016-02-084230.004305.004110.004245.003701001566139500
2016-02-054220.004400.004165.004365.004822002042275500
2016-02-044460.004560.004330.004390.004184001849185500
2016-02-034470.004530.004275.004455.005627002482933000
2016-02-024280.004580.004280.004565.006191002753079500
2016-02-014085.004300.004015.004250.004102001726581500
2016-01-293955.004070.003840.004015.003257001280746000
2016-01-283955.004040.003890.003970.002668001057629500
2016-01-274030.004100.003855.003950.004317001707805500
2016-01-263900.004185.003880.003950.006593002621738500
2016-01-254385.004495.004050.004100.008972003824030500
2016-01-223650.004155.003600.004155.009110003576587000
2016-01-213365.003680.003360.003455.005067001768395500
2016-01-203490.003800.003375.003410.005148001833312500
2016-01-193465.003575.003455.003530.004242001491865000
2016-01-183425.003615.003290.003505.007281002546245500
2016-01-153985.004065.003650.003705.004067001563560000
2016-01-143710.003940.003630.003920.003634001379100500
2016-01-134000.004060.003830.003990.004216001677705500
2016-01-124200.004250.003615.003825.007565002978232500
2016-01-084280.004370.004150.004310.003328001429086000
2016-01-074310.004425.004215.004340.004204001816786000
2016-01-064325.004380.004190.004315.003987001708544000
2016-01-054210.004350.004045.004285.006512002753761500
2016-01-044550.004590.004310.004350.005717002540132500
2015-12-304485.004500.004390.004500.004919002196816000
2015-12-294290.004495.004280.004360.008805003879498500
2015-12-284290.004330.004100.004285.004234001802778500
2015-12-254040.004240.003925.004175.003659001519724500
2015-12-244300.004330.003950.004060.005401002222065000
2015-12-224340.004340.004155.004235.004193001769234500
2015-12-214340.004425.004135.004335.005911002541343000
2015-12-184100.004310.004030.004200.005548002319599500
2015-12-173925.004145.003880.004085.004661001878847000
2015-12-163950.003990.003830.003870.00238300926868000
2015-12-153920.004020.003805.003895.005579002201940000
2015-12-143735.003920.003680.003920.005292002016490500
2015-12-113580.003800.003575.003780.004767001775694500
2015-12-103520.003670.003510.003575.00262000945942500
2015-12-093670.003730.003545.003580.003120001137261500
2015-12-083710.003740.003610.003695.002925001074526000
2015-12-073650.003775.003610.003705.003968001465492000
2015-12-043600.003680.003560.003590.003198001155711500
2015-12-033500.003655.003450.003650.003412001221922000

   ※ 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。 

s7db.com Twitter Blog