3686 (株)ディー・エル・イー の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 755 | 785 | 746 | 784 | 235,700 | 784 |
| 2014-12-29 | 752 | 773 | 730 | 765 | 261,600 | 765 |
| 2014-12-26 | 711 | 750 | 711 | 749 | 283,200 | 749 |
| 2014-12-25 | 690 | 720 | 681 | 690 | 416,500 | 690 |
| 2014-12-24 | 704 | 708 | 680 | 682 | 348,700 | 682 |
| 2014-12-22 | 724 | 735 | 704 | 704 | 263,100 | 704 |
| 2014-12-19 | 734 | 746 | 729 | 731 | 116,500 | 731 |
| 2014-12-18 | 743 | 749 | 737 | 739 | 62,700 | 739 |
| 2014-12-17 | 743 | 743 | 733 | 735 | 61,800 | 735 |
| 2014-12-16 | 768 | 768 | 736 | 743 | 86,400 | 743 |
| 2014-12-15 | 785 | 785 | 761 | 767 | 80,300 | 767 |
| 2014-12-12 | 748 | 786 | 748 | 780 | 108,700 | 780 |
| 2014-12-11 | 720 | 750 | 719 | 744 | 83,600 | 744 |
| 2014-12-10 | 725 | 752 | 710 | 720 | 158,700 | 720 |
| 2014-12-09 | 761 | 761 | 720 | 740 | 136,000 | 740 |
| 2014-12-08 | 786 | 796 | 757 | 762 | 121,800 | 762 |
| 2014-12-05 | 790 | 800 | 781 | 792 | 62,100 | 792 |
| 2014-12-04 | 810 | 829 | 782 | 788 | 95,700 | 788 |
| 2014-12-03 | 847 | 875 | 813 | 822 | 149,400 | 822 |
| 2014-12-02 | 849 | 859 | 831 | 843 | 102,300 | 843 |
| 2014-12-01 | 807 | 847 | 792 | 847 | 141,800 | 847 |
| 2014-11-28 | 785 | 806 | 773 | 796 | 85,700 | 796 |
| 2014-11-27 | 797 | 797 | 768 | 770 | 57,500 | 770 |
| 2014-11-26 | 785 | 799 | 777 | 789 | 49,800 | 789 |
| 2014-11-25 | 800 | 808 | 775 | 780 | 98,500 | 780 |
| 2014-11-21 | 745 | 796 | 742 | 794 | 109,100 | 794 |
| 2014-11-20 | 795 | 796 | 750 | 759 | 80,700 | 759 |
| 2014-11-19 | 800 | 808 | 772 | 782 | 78,300 | 782 |
| 2014-11-18 | 742 | 810 | 742 | 789 | 180,000 | 789 |
| 2014-11-17 | 800 | 809 | 734 | 750 | 355,400 | 750 |
| 2014-11-14 | 849 | 869 | 830 | 860 | 81,100 | 860 |
| 2014-11-13 | 864 | 886 | 836 | 857 | 111,800 | 857 |
| 2014-11-12 | 900 | 915 | 873 | 873 | 73,500 | 873 |
| 2014-11-11 | 900 | 930 | 895 | 900 | 87,200 | 900 |
| 2014-11-10 | 900 | 900 | 866 | 900 | 103,400 | 900 |
| 2014-11-07 | 940 | 949 | 860 | 897 | 317,300 | 897 |
| 2014-11-06 | 810 | 949 | 810 | 921 | 871,600 | 921 |
| 2014-11-05 | 755 | 816 | 745 | 799 | 273,300 | 799 |
| 2014-11-04 | 730 | 744 | 720 | 741 | 164,200 | 741 |
| 2014-10-31 | 706 | 726 | 691 | 718 | 215,900 | 718 |
| 2014-10-30 | 736 | 744 | 711 | 720 | 121,300 | 720 |
| 2014-10-29 | 760 | 765 | 741 | 742 | 63,600 | 742 |
| 2014-10-28 | 741 | 763 | 731 | 757 | 96,100 | 757 |
| 2014-10-27 | 768 | 768 | 740 | 742 | 74,600 | 742 |
| 2014-10-24 | 798 | 798 | 750 | 756 | 106,100 | 756 |
| 2014-10-23 | 747 | 775 | 742 | 775 | 166,900 | 775 |
| 2014-10-22 | 777 | 780 | 739 | 742 | 287,100 | 742 |
| 2014-10-21 | 801 | 804 | 755 | 760 | 234,300 | 760 |
| 2014-10-20 | 815 | 818 | 800 | 805 | 118,000 | 805 |
| 2014-10-17 | 805 | 815 | 768 | 791 | 84,400 | 791 |
| 2014-10-16 | 813 | 816 | 770 | 792 | 172,300 | 792 |
| 2014-10-15 | 821 | 842 | 818 | 832 | 91,400 | 832 |
| 2014-10-14 | 812 | 835 | 810 | 820 | 121,400 | 820 |
| 2014-10-10 | 870 | 895 | 820 | 843 | 244,800 | 843 |
| 2014-10-09 | 937 | 950 | 895 | 895 | 125,800 | 895 |
| 2014-10-08 | 921 | 943 | 915 | 937 | 96,200 | 937 |
| 2014-10-07 | 979 | 986 | 938 | 941 | 215,500 | 941 |
| 2014-10-06 | 960 | 1,025 | 948 | 1,001 | 407,600 | 1,001 |
| 2014-10-03 | 950 | 960 | 901 | 940 | 334,200 | 940 |
| 2014-10-02 | 928 | 979 | 922 | 949 | 513,300 | 949 |
| 2014-10-01 | 1,045 | 1,045 | 949 | 957 | 324,500 | 957 |
| 2014-09-30 | 1,026 | 1,055 | 1,025 | 1,026 | 224,800 | 1,026 |
| 2014-09-29 | 1,048 | 1,060 | 1,032 | 1,033 | 135,000 | 1,033 |
| 2014-09-26 | 1,030 | 1,050 | 1,021 | 1,033 | 139,500 | 1,033 |
| 2014-09-25 | 1,036 | 1,048 | 1,024 | 1,045 | 147,500 | 1,045 |
| 2014-09-24 | 1,041 | 1,069 | 1,010 | 1,055 | 235,000 | 1,055 |
| 2014-09-22 | 1,055 | 1,068 | 1,051 | 1,054 | 97,200 | 1,054 |
| 2014-09-19 | 1,073 | 1,081 | 1,052 | 1,055 | 115,600 | 1,055 |
| 2014-09-18 | 1,098 | 1,100 | 1,062 | 1,073 | 199,700 | 1,073 |
| 2014-09-17 | 1,068 | 1,126 | 1,053 | 1,112 | 360,400 | 1,112 |
| 2014-09-16 | 1,084 | 1,085 | 1,059 | 1,068 | 100,300 | 1,068 |
| 2014-09-12 | 1,083 | 1,084 | 1,056 | 1,078 | 95,400 | 1,078 |
| 2014-09-11 | 1,055 | 1,089 | 1,047 | 1,075 | 144,400 | 1,075 |
| 2014-09-10 | 1,083 | 1,087 | 1,045 | 1,047 | 145,100 | 1,047 |
| 2014-09-09 | 1,091 | 1,093 | 1,053 | 1,083 | 172,500 | 1,083 |
| 2014-09-08 | 1,061 | 1,084 | 1,042 | 1,076 | 315,400 | 1,076 |
| 2014-09-05 | 1,045 | 1,045 | 1,020 | 1,027 | 106,000 | 1,027 |
| 2014-09-04 | 1,035 | 1,060 | 1,021 | 1,038 | 207,300 | 1,038 |
| 2014-09-03 | 1,021 | 1,040 | 1,014 | 1,039 | 99,000 | 1,039 |
| 2014-09-02 | 1,030 | 1,040 | 1,014 | 1,021 | 145,800 | 1,021 |
| 2014-09-01 | 1,040 | 1,042 | 1,025 | 1,027 | 100,000 | 1,027 |
| 2014-08-29 | 1,061 | 1,063 | 1,025 | 1,039 | 156,700 | 1,039 |
| 2014-08-28 | 1,045 | 1,058 | 1,035 | 1,040 | 134,000 | 1,040 |
| 2014-08-27 | 1,051 | 1,064 | 1,033 | 1,034 | 134,900 | 1,034 |
| 2014-08-26 | 1,100 | 1,110 | 1,050 | 1,054 | 406,600 | 1,054 |
| 2014-08-25 | 1,050 | 1,100 | 1,050 | 1,096 | 483,900 | 1,096 |
| 2014-08-22 | 1,042 | 1,048 | 1,032 | 1,045 | 162,000 | 1,045 |
| 2014-08-21 | 1,025 | 1,034 | 1,013 | 1,034 | 147,800 | 1,034 |
| 2014-08-20 | 1,022 | 1,028 | 1,012 | 1,026 | 144,600 | 1,026 |
| 2014-08-19 | 1,040 | 1,047 | 1,015 | 1,016 | 175,000 | 1,016 |
| 2014-08-18 | 1,035 | 1,073 | 1,026 | 1,032 | 152,900 | 1,032 |
| 2014-08-15 | 1,025 | 1,046 | 1,016 | 1,035 | 192,000 | 1,035 |
| 2014-08-14 | 1,030 | 1,038 | 1,010 | 1,024 | 216,300 | 1,024 |
| 2014-08-13 | 1,034 | 1,075 | 1,010 | 1,030 | 610,600 | 1,030 |
| 2014-08-12 | 1,120 | 1,155 | 1,084 | 1,124 | 618,500 | 1,124 |
| 2014-08-11 | 1,050 | 1,114 | 1,030 | 1,099 | 446,000 | 1,099 |
| 2014-08-08 | 1,018 | 1,032 | 985 | 1,011 | 297,500 | 1,011 |
| 2014-08-07 | 1,028 | 1,080 | 1,012 | 1,032 | 285,200 | 1,032 |
| 2014-08-06 | 1,082 | 1,092 | 1,011 | 1,038 | 458,700 | 1,038 |
| 2014-08-05 | 1,179 | 1,212 | 1,079 | 1,097 | 1,456,000 | 1,097 |
| 2014-08-04 | 1,085 | 1,189 | 1,080 | 1,163 | 1,423,800 | 1,163 |
| 2014-08-01 | 1,041 | 1,067 | 1,005 | 1,039 | 201,100 | 1,039 |
| 2014-07-31 | 1,101 | 1,111 | 1,051 | 1,070 | 291,700 | 1,070 |
| 2014-07-30 | 1,070 | 1,117 | 1,063 | 1,087 | 606,000 | 1,087 |
| 2014-07-29 | 1,061 | 1,077 | 1,040 | 1,065 | 302,600 | 1,065 |
| 2014-07-28 | 1,025 | 1,076 | 1,025 | 1,065 | 338,100 | 1,065 |
| 2014-07-25 | 1,025 | 1,050 | 1,009 | 1,009 | 103,700 | 1,009 |
| 2014-07-24 | 1,025 | 1,029 | 1,008 | 1,010 | 133,000 | 1,010 |
| 2014-07-23 | 1,010 | 1,067 | 1,002 | 1,023 | 249,400 | 1,023 |
| 2014-07-22 | 1,025 | 1,025 | 999 | 999 | 144,000 | 999 |
| 2014-07-18 | 970 | 1,028 | 952 | 1,008 | 275,500 | 1,008 |
| 2014-07-17 | 1,022 | 1,039 | 999 | 1,000 | 177,200 | 1,000 |
| 2014-07-16 | 1,100 | 1,102 | 1,036 | 1,037 | 279,900 | 1,037 |
| 2014-07-15 | 1,013 | 1,075 | 1,007 | 1,052 | 194,600 | 1,052 |
| 2014-07-14 | 1,030 | 1,041 | 999 | 1,019 | 143,300 | 1,019 |
| 2014-07-11 | 1,005 | 1,050 | 1,001 | 1,035 | 187,800 | 1,035 |
| 2014-07-10 | 1,065 | 1,074 | 1,030 | 1,035 | 225,700 | 1,035 |
| 2014-07-09 | 1,105 | 1,105 | 1,052 | 1,064 | 360,600 | 1,064 |
| 2014-07-08 | 1,116 | 1,140 | 1,113 | 1,124 | 258,900 | 1,124 |
| 2014-07-07 | 1,102 | 1,173 | 1,090 | 1,120 | 767,300 | 1,120 |
| 2014-07-04 | 1,123 | 1,140 | 1,100 | 1,107 | 259,500 | 1,107 |
| 2014-07-03 | 1,119 | 1,150 | 1,102 | 1,111 | 363,300 | 1,111 |
| 2014-07-02 | 1,149 | 1,211 | 1,106 | 1,125 | 1,097,500 | 1,125 |
| 2014-07-01 | 1,130 | 1,143 | 1,097 | 1,119 | 781,100 | 1,119 |
| 2014-06-30 | 1,140 | 1,195 | 1,128 | 1,139 | 1,485,200 | 1,139 |
| 2014-06-27 | 1,101 | 1,174 | 1,061 | 1,077 | 1,033,100 | 1,077 |
| 2014-06-26 | 1,063 | 1,144 | 1,048 | 1,120 | 585,800 | 1,120 |
| 2014-06-25 | 1,051 | 1,090 | 1,050 | 1,052 | 284,200 | 1,052 |
| 2014-06-24 | 1,054 | 1,126 | 1,046 | 1,078 | 526,500 | 1,078 |
| 2014-06-23 | 1,046 | 1,091 | 1,033 | 1,044 | 248,000 | 1,044 |
| 2014-06-20 | 1,089 | 1,100 | 1,050 | 1,055 | 347,800 | 1,055 |
| 2014-06-19 | 1,160 | 1,174 | 1,109 | 1,109 | 522,300 | 1,109 |
| 2014-06-18 | 1,076 | 1,163 | 1,041 | 1,158 | 1,382,200 | 1,158 |
| 2014-06-17 | 1,041 | 1,136 | 1,012 | 1,056 | 995,300 | 1,056 |
| 2014-06-16 | 1,095 | 1,172 | 1,025 | 1,058 | 1,027,000 | 1,058 |
| 2014-06-13 | 1,145 | 1,157 | 1,100 | 1,125 | 1,046,600 | 1,125 |
| 2014-06-12 | 1,230 | 1,239 | 1,163 | 1,183 | 1,346,900 | 1,183 |
| 2014-06-11 | 1,132 | 1,257 | 1,111 | 1,226 | 3,329,900 | 1,226 |
| 2014-06-10 | 1,226 | 1,268 | 1,150 | 1,161 | 5,013,500 | 1,161 |
| 2014-06-09 | 1,024 | 1,149 | 1,011 | 1,149 | 3,219,000 | 1,149 |
| 2014-06-06 | 1,003 | 1,030 | 945 | 999 | 617,700 | 999 |
| 2014-06-05 | 1,024 | 1,034 | 966 | 997 | 667,900 | 997 |
| 2014-06-04 | 1,080 | 1,128 | 1,041 | 1,050 | 3,010,300 | 1,050 |
| 2014-06-03 | 1,001 | 1,015 | 961 | 985 | 564,900 | 985 |
| 2014-06-02 | 1,030 | 1,034 | 985 | 1,000 | 884,200 | 1,000 |
| 2014-05-30 | 1,010 | 1,072 | 940 | 994 | 4,694,200 | 994 |
| 2014-05-29 | 830 | 958 | 811 | 958 | 3,739,100 | 958 |
| 2014-05-28 | 806 | 834 | 800 | 808 | 494,100 | 808 |
| 2014-05-27 | 831 | 860 | 803 | 810 | 516,200 | 810 |
| 2014-05-26 | 830 | 850 | 815 | 834 | 620,300 | 834 |
| 2014-05-23 | 762 | 815 | 753 | 802 | 620,300 | 802 |
| 2014-05-22 | 750 | 795 | 733 | 764 | 801,500 | 764 |
| 2014-05-21 | 688 | 756 | 664 | 742 | 620,300 | 742 |
| 2014-05-20 | 707 | 738 | 682 | 698 | 379,600 | 698 |
| 2014-05-19 | 764 | 772 | 665 | 680 | 367,100 | 680 |
| 2014-05-16 | 770 | 806 | 754 | 770 | 390,200 | 770 |
| 2014-05-15 | 730 | 830 | 722 | 809 | 1,180,300 | 809 |
| 2014-05-14 | 783 | 799 | 730 | 760 | 521,500 | 760 |
| 2014-05-13 | 820 | 900 | 769 | 790 | 1,636,400 | 790 |
| 2014-05-12 | 2,486 | 2,506 | 2,250 | 2,261 | 271,300 | 753.67 |
| 2014-05-09 | 2,611 | 2,685 | 2,603 | 2,617 | 209,400 | 872.33 |
| 2014-05-08 | 2,899 | 2,939 | 2,732 | 2,740 | 199,300 | 913.33 |
| 2014-05-07 | 2,867 | 2,965 | 2,810 | 2,869 | 148,000 | 956.33 |
| 2014-05-02 | 2,905 | 3,035 | 2,879 | 2,928 | 388,000 | 976 |
| 2014-05-01 | 2,995 | 3,055 | 2,803 | 2,902 | 805,401 | 967.33 |
| 2014-04-30 | 3,330 | 3,365 | 3,025 | 3,065 | 924,301 | 1,021.67 |
| 2014-04-28 | 3,390 | 3,665 | 3,250 | 3,490 | 1,988,002 | 1,163.33 |
| 2014-04-25 | 3,070 | 3,450 | 2,965 | 3,345 | 1,731,902 | 1,115 |
| 2014-04-24 | 3,190 | 3,200 | 3,070 | 3,075 | 313,800 | 1,025 |
| 2014-04-23 | 3,320 | 3,420 | 3,175 | 3,220 | 1,063,301 | 1,073.33 |
| 2014-04-22 | 3,300 | 3,475 | 3,225 | 3,390 | 2,818,503 | 1,130 |
| 2014-04-21 | 3,150 | 3,195 | 2,952 | 2,971 | 372,300 | 990.33 |
| 2014-04-18 | 3,240 | 3,335 | 3,100 | 3,120 | 663,301 | 1,040 |
| 2014-04-17 | 3,455 | 3,575 | 3,210 | 3,245 | 1,591,702 | 1,081.67 |
| 2014-04-16 | 3,420 | 3,650 | 3,250 | 3,515 | 2,450,802 | 1,171.67 |
| 2014-04-15 | 3,980 | 4,060 | 3,355 | 3,455 | 2,090,402 | 1,151.67 |
| 2014-04-14 | 4,015 | 4,280 | 3,735 | 3,800 | 5,753,006 | 1,266.67 |
| 2014-04-11 | 3,200 | 3,775 | 3,095 | 3,775 | 4,188,704 | 1,258.33 |
| 2014-04-10 | 3,970 | 4,330 | 3,235 | 3,410 | 6,882,607 | 1,136.67 |
| 2014-04-09 | 3,460 | 4,090 | 3,415 | 3,930 | 7,406,007 | 1,310 |
| 2014-04-08 | 3,275 | 3,455 | 2,996 | 3,390 | 2,428,602 | 1,130 |
| 2014-04-07 | 3,330 | 3,530 | 3,115 | 3,205 | 4,774,605 | 1,068.33 |
| 2014-04-04 | 2,860 | 3,260 | 2,817 | 3,260 | 6,804,807 | 1,086.67 |
| 2014-04-03 | 2,519 | 2,943 | 2,483 | 2,760 | 6,052,706 | 920 |
| 2014-04-02 | 2,170 | 2,443 | 2,162 | 2,443 | 1,857,702 | 814.33 |
| 2014-04-01 | 2,595 | 2,780 | 2,048 | 2,120 | 2,805,003 | 706.67 |
| 2014-03-31 | 2,001 | 2,345 | 1,981 | 2,345 | 1,265,101 | 781.67 |
| 2014-03-28 | 1,900 | 2,069 | 1,820 | 1,945 | 1,146,301 | 648.33 |
| 2014-03-27 | 1,904 | 2,148 | 1,616 | 1,840 | 2,188,002 | 613.33 |
| 2014-03-26 | 2,412 | 2,462 | 1,912 | 1,912 | 4,177,504 | 637.33 |
分割・併合履歴 ： [2014-05-13]1株→3株
