3686 (株)ディー・エル・イー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 638 | 670 | 632 | 653 | 48,900 | 653 |
| 2015-12-29 | 629 | 639 | 626 | 639 | 31,900 | 639 |
| 2015-12-28 | 597 | 633 | 591 | 622 | 75,500 | 622 |
| 2015-12-25 | 568 | 584 | 562 | 581 | 65,000 | 581 |
| 2015-12-24 | 591 | 605 | 565 | 568 | 106,100 | 568 |
| 2015-12-22 | 613 | 613 | 592 | 595 | 56,500 | 595 |
| 2015-12-21 | 610 | 621 | 590 | 613 | 82,700 | 613 |
| 2015-12-18 | 637 | 640 | 610 | 610 | 81,300 | 610 |
| 2015-12-17 | 640 | 646 | 630 | 644 | 29,800 | 644 |
| 2015-12-16 | 622 | 652 | 620 | 640 | 37,000 | 640 |
| 2015-12-15 | 640 | 656 | 611 | 618 | 61,800 | 618 |
| 2015-12-14 | 641 | 644 | 630 | 638 | 36,100 | 638 |
| 2015-12-11 | 656 | 670 | 653 | 653 | 30,500 | 653 |
| 2015-12-10 | 677 | 677 | 648 | 650 | 52,600 | 650 |
| 2015-12-09 | 667 | 708 | 667 | 677 | 59,300 | 677 |
| 2015-12-08 | 712 | 720 | 661 | 679 | 159,200 | 679 |
| 2015-12-07 | 750 | 763 | 718 | 723 | 197,700 | 723 |
| 2015-12-04 | 722 | 749 | 708 | 740 | 172,700 | 740 |
| 2015-12-03 | 659 | 745 | 659 | 729 | 501,300 | 729 |
| 2015-12-02 | 640 | 658 | 640 | 657 | 51,300 | 657 |
| 2015-12-01 | 628 | 657 | 627 | 641 | 50,500 | 641 |
| 2015-11-30 | 645 | 645 | 613 | 618 | 60,000 | 618 |
| 2015-11-27 | 617 | 617 | 612 | 615 | 9,400 | 615 |
| 2015-11-26 | 611 | 617 | 608 | 617 | 23,400 | 617 |
| 2015-11-25 | 613 | 619 | 610 | 611 | 24,300 | 611 |
| 2015-11-24 | 600 | 615 | 599 | 610 | 32,000 | 610 |
| 2015-11-20 | 610 | 614 | 607 | 607 | 14,900 | 607 |
| 2015-11-19 | 617 | 622 | 610 | 612 | 21,500 | 612 |
| 2015-11-18 | 596 | 633 | 596 | 619 | 40,800 | 619 |
| 2015-11-17 | 597 | 606 | 595 | 597 | 40,500 | 597 |
| 2015-11-16 | 602 | 618 | 588 | 595 | 75,600 | 595 |
| 2015-11-13 | 621 | 629 | 620 | 629 | 15,300 | 629 |
| 2015-11-12 | 625 | 631 | 617 | 631 | 10,400 | 631 |
| 2015-11-11 | 626 | 632 | 622 | 622 | 17,100 | 622 |
| 2015-11-10 | 618 | 621 | 616 | 621 | 10,600 | 621 |
| 2015-11-09 | 630 | 630 | 615 | 620 | 24,500 | 620 |
| 2015-11-06 | 616 | 623 | 613 | 623 | 12,600 | 623 |
| 2015-11-05 | 611 | 625 | 609 | 622 | 34,400 | 622 |
| 2015-11-04 | 611 | 625 | 609 | 609 | 20,300 | 609 |
| 2015-11-02 | 606 | 618 | 605 | 611 | 25,700 | 611 |
| 2015-10-30 | 618 | 620 | 611 | 619 | 20,000 | 619 |
| 2015-10-29 | 620 | 628 | 620 | 621 | 17,200 | 621 |
| 2015-10-28 | 639 | 640 | 620 | 625 | 19,000 | 625 |
| 2015-10-27 | 639 | 641 | 630 | 639 | 18,500 | 639 |
| 2015-10-26 | 639 | 641 | 630 | 639 | 17,200 | 639 |
| 2015-10-23 | 627 | 637 | 620 | 634 | 15,500 | 634 |
| 2015-10-22 | 619 | 630 | 616 | 625 | 13,400 | 625 |
| 2015-10-21 | 612 | 628 | 606 | 619 | 25,900 | 619 |
| 2015-10-20 | 619 | 619 | 602 | 602 | 22,300 | 602 |
| 2015-10-19 | 638 | 638 | 610 | 619 | 58,000 | 619 |
| 2015-10-16 | 644 | 649 | 634 | 640 | 20,500 | 640 |
| 2015-10-15 | 645 | 649 | 641 | 646 | 12,300 | 646 |
| 2015-10-14 | 654 | 654 | 642 | 647 | 16,800 | 647 |
| 2015-10-13 | 660 | 660 | 646 | 656 | 19,700 | 656 |
| 2015-10-09 | 641 | 663 | 641 | 650 | 31,000 | 650 |
| 2015-10-08 | 651 | 663 | 641 | 643 | 18,400 | 643 |
| 2015-10-07 | 649 | 654 | 640 | 651 | 35,000 | 651 |
| 2015-10-06 | 662 | 703 | 648 | 653 | 116,000 | 653 |
| 2015-10-05 | 644 | 655 | 642 | 655 | 21,600 | 655 |
| 2015-10-02 | 635 | 650 | 635 | 640 | 19,300 | 640 |
| 2015-10-01 | 645 | 646 | 635 | 644 | 38,500 | 644 |
| 2015-09-30 | 629 | 650 | 629 | 647 | 24,300 | 647 |
| 2015-09-29 | 650 | 656 | 625 | 629 | 54,100 | 629 |
| 2015-09-28 | 663 | 675 | 654 | 674 | 32,300 | 674 |
| 2015-09-25 | 680 | 680 | 625 | 675 | 47,500 | 675 |
| 2015-09-24 | 678 | 688 | 661 | 675 | 48,000 | 675 |
| 2015-09-18 | 653 | 700 | 653 | 700 | 59,000 | 700 |
| 2015-09-17 | 659 | 679 | 653 | 679 | 56,600 | 679 |
| 2015-09-16 | 631 | 651 | 631 | 650 | 48,300 | 650 |
| 2015-09-15 | 634 | 639 | 616 | 639 | 41,000 | 639 |
| 2015-09-14 | 648 | 650 | 623 | 643 | 57,400 | 643 |
| 2015-09-11 | 616 | 650 | 602 | 650 | 76,900 | 650 |
| 2015-09-10 | 590 | 620 | 583 | 616 | 51,300 | 616 |
| 2015-09-09 | 604 | 617 | 598 | 615 | 71,000 | 615 |
| 2015-09-08 | 585 | 600 | 577 | 585 | 51,400 | 585 |
| 2015-09-07 | 555 | 610 | 530 | 582 | 122,100 | 582 |
| 2015-09-04 | 604 | 604 | 543 | 574 | 132,000 | 574 |
| 2015-09-03 | 606 | 610 | 593 | 601 | 62,400 | 601 |
| 2015-09-02 | 602 | 627 | 586 | 591 | 231,400 | 591 |
| 2015-09-01 | 650 | 650 | 621 | 632 | 90,700 | 632 |
| 2015-08-31 | 680 | 683 | 642 | 659 | 245,000 | 659 |
| 2015-08-28 | 629 | 667 | 629 | 660 | 110,300 | 660 |
| 2015-08-27 | 642 | 647 | 618 | 619 | 204,700 | 619 |
| 2015-08-26 | 607 | 620 | 574 | 612 | 192,000 | 612 |
| 2015-08-25 | 552 | 640 | 542 | 567 | 322,400 | 567 |
| 2015-08-24 | 650 | 680 | 580 | 599 | 348,700 | 599 |
| 2015-08-21 | 720 | 725 | 700 | 702 | 160,600 | 702 |
| 2015-08-20 | 758 | 758 | 727 | 735 | 91,300 | 735 |
| 2015-08-19 | 760 | 777 | 719 | 735 | 215,300 | 735 |
| 2015-08-18 | 801 | 801 | 748 | 756 | 302,900 | 756 |
| 2015-08-17 | 810 | 837 | 803 | 803 | 374,900 | 803 |
| 2015-08-14 | 923 | 946 | 923 | 945 | 46,700 | 945 |
| 2015-08-13 | 935 | 940 | 919 | 932 | 47,800 | 932 |
| 2015-08-12 | 948 | 955 | 936 | 942 | 28,600 | 942 |
| 2015-08-11 | 929 | 962 | 929 | 960 | 47,600 | 960 |
| 2015-08-10 | 945 | 953 | 931 | 939 | 29,600 | 939 |
| 2015-08-07 | 962 | 963 | 945 | 948 | 34,000 | 948 |
| 2015-08-06 | 953 | 965 | 948 | 950 | 33,900 | 950 |
| 2015-08-05 | 958 | 967 | 952 | 954 | 24,000 | 954 |
| 2015-08-04 | 960 | 966 | 933 | 960 | 70,100 | 960 |
| 2015-08-03 | 974 | 980 | 956 | 962 | 55,200 | 962 |
| 2015-07-31 | 973 | 1,000 | 961 | 994 | 56,600 | 994 |
| 2015-07-30 | 1,006 | 1,006 | 975 | 976 | 38,600 | 976 |
| 2015-07-29 | 1,009 | 1,019 | 980 | 998 | 47,600 | 998 |
| 2015-07-28 | 975 | 1,012 | 973 | 1,009 | 53,000 | 1,009 |
| 2015-07-27 | 1,006 | 1,010 | 982 | 984 | 83,500 | 984 |
| 2015-07-24 | 1,000 | 1,015 | 998 | 1,009 | 52,200 | 1,009 |
| 2015-07-23 | 1,043 | 1,043 | 1,000 | 1,006 | 108,600 | 1,006 |
| 2015-07-22 | 1,050 | 1,057 | 1,030 | 1,034 | 51,200 | 1,034 |
| 2015-07-21 | 1,065 | 1,067 | 1,029 | 1,060 | 138,300 | 1,060 |
| 2015-07-17 | 1,020 | 1,067 | 1,010 | 1,065 | 210,700 | 1,065 |
| 2015-07-16 | 946 | 1,043 | 946 | 1,037 | 244,800 | 1,037 |
| 2015-07-15 | 952 | 971 | 948 | 969 | 45,100 | 969 |
| 2015-07-14 | 918 | 976 | 918 | 961 | 126,000 | 961 |
| 2015-07-13 | 910 | 925 | 905 | 917 | 107,600 | 917 |
| 2015-07-10 | 940 | 945 | 900 | 917 | 77,900 | 917 |
| 2015-07-09 | 888 | 962 | 820 | 943 | 211,400 | 943 |
| 2015-07-08 | 975 | 978 | 907 | 937 | 173,800 | 937 |
| 2015-07-07 | 980 | 983 | 955 | 971 | 80,000 | 971 |
| 2015-07-06 | 975 | 980 | 929 | 965 | 204,100 | 965 |
| 2015-07-03 | 990 | 1,005 | 975 | 998 | 165,400 | 998 |
| 2015-07-02 | 1,000 | 1,010 | 984 | 1,000 | 119,900 | 1,000 |
| 2015-07-01 | 1,030 | 1,044 | 994 | 1,002 | 201,700 | 1,002 |
| 2015-06-30 | 987 | 1,009 | 962 | 998 | 159,100 | 998 |
| 2015-06-29 | 980 | 1,011 | 980 | 987 | 203,400 | 987 |
| 2015-06-26 | 1,026 | 1,055 | 1,009 | 1,025 | 245,900 | 1,025 |
| 2015-06-25 | 1,115 | 1,136 | 1,051 | 1,056 | 357,800 | 1,056 |
| 2015-06-24 | 1,060 | 1,139 | 1,045 | 1,123 | 917,900 | 1,123 |
| 2015-06-23 | 1,005 | 1,058 | 992 | 1,057 | 310,300 | 1,057 |
| 2015-06-22 | 1,033 | 1,070 | 1,011 | 1,015 | 269,600 | 1,015 |
| 2015-06-19 | 1,001 | 1,041 | 992 | 1,029 | 289,700 | 1,029 |
| 2015-06-18 | 982 | 1,018 | 976 | 1,007 | 184,200 | 1,007 |
| 2015-06-17 | 984 | 1,004 | 984 | 994 | 106,400 | 994 |
| 2015-06-16 | 990 | 1,010 | 974 | 988 | 146,900 | 988 |
| 2015-06-15 | 984 | 1,030 | 975 | 1,003 | 245,400 | 1,003 |
| 2015-06-12 | 987 | 1,015 | 969 | 999 | 377,300 | 999 |
| 2015-06-11 | 977 | 1,033 | 946 | 1,012 | 1,018,800 | 1,012 |
| 2015-06-10 | 1,065 | 1,094 | 970 | 1,004 | 2,957,700 | 1,004 |
| 2015-06-09 | 1,065 | 1,065 | 1,016 | 1,065 | 1,498,700 | 1,065 |
| 2015-06-08 | 906 | 924 | 893 | 915 | 262,900 | 915 |
| 2015-06-05 | 857 | 906 | 857 | 895 | 302,500 | 895 |
| 2015-06-04 | 841 | 851 | 841 | 850 | 50,300 | 850 |
| 2015-06-03 | 845 | 856 | 840 | 849 | 52,600 | 849 |
| 2015-06-02 | 836 | 854 | 833 | 850 | 76,500 | 850 |
| 2015-06-01 | 819 | 846 | 819 | 836 | 87,400 | 836 |
| 2015-05-29 | 813 | 824 | 803 | 817 | 97,900 | 817 |
| 2015-05-28 | 816 | 835 | 810 | 820 | 77,000 | 820 |
| 2015-05-27 | 842 | 846 | 812 | 826 | 127,300 | 826 |
| 2015-05-26 | 863 | 865 | 830 | 849 | 81,900 | 849 |
| 2015-05-25 | 870 | 877 | 860 | 864 | 73,000 | 864 |
| 2015-05-22 | 851 | 882 | 849 | 882 | 67,200 | 882 |
| 2015-05-21 | 859 | 870 | 855 | 858 | 55,100 | 858 |
| 2015-05-20 | 859 | 885 | 850 | 859 | 107,400 | 859 |
| 2015-05-19 | 888 | 895 | 875 | 887 | 110,600 | 887 |
| 2015-05-18 | 854 | 866 | 810 | 863 | 186,600 | 863 |
| 2015-05-15 | 882 | 889 | 870 | 873 | 89,500 | 873 |
| 2015-05-14 | 897 | 897 | 881 | 893 | 54,100 | 893 |
| 2015-05-13 | 873 | 894 | 873 | 887 | 34,900 | 887 |
| 2015-05-12 | 885 | 907 | 874 | 884 | 125,400 | 884 |
| 2015-05-11 | 879 | 890 | 869 | 887 | 37,500 | 887 |
| 2015-05-08 | 857 | 887 | 855 | 883 | 61,300 | 883 |
| 2015-05-07 | 885 | 885 | 866 | 866 | 52,100 | 866 |
| 2015-05-01 | 861 | 897 | 861 | 888 | 92,500 | 888 |
| 2015-04-30 | 875 | 876 | 853 | 874 | 77,400 | 874 |
| 2015-04-28 | 893 | 894 | 861 | 868 | 89,600 | 868 |
| 2015-04-27 | 885 | 895 | 872 | 893 | 51,200 | 893 |
| 2015-04-24 | 873 | 893 | 860 | 884 | 89,900 | 884 |
| 2015-04-23 | 875 | 900 | 870 | 872 | 75,800 | 872 |
| 2015-04-22 | 888 | 888 | 857 | 880 | 70,400 | 880 |
| 2015-04-21 | 882 | 901 | 879 | 880 | 68,900 | 880 |
| 2015-04-20 | 892 | 898 | 883 | 887 | 98,500 | 887 |
| 2015-04-17 | 901 | 927 | 901 | 911 | 125,000 | 911 |
| 2015-04-16 | 885 | 901 | 883 | 899 | 100,400 | 899 |
| 2015-04-15 | 909 | 915 | 890 | 895 | 133,200 | 895 |
| 2015-04-14 | 920 | 925 | 912 | 912 | 83,900 | 912 |
| 2015-04-13 | 925 | 934 | 920 | 924 | 90,300 | 924 |
| 2015-04-10 | 930 | 935 | 910 | 922 | 142,200 | 922 |
| 2015-04-09 | 919 | 923 | 900 | 913 | 193,300 | 913 |
| 2015-04-08 | 921 | 950 | 910 | 934 | 390,200 | 934 |
| 2015-04-07 | 868 | 932 | 855 | 907 | 537,100 | 907 |
| 2015-04-06 | 795 | 871 | 791 | 863 | 421,700 | 863 |
| 2015-04-03 | 822 | 823 | 795 | 803 | 166,300 | 803 |
| 2015-04-02 | 786 | 825 | 779 | 811 | 371,100 | 811 |
| 2015-04-01 | 794 | 796 | 737 | 763 | 221,000 | 763 |
| 2015-03-31 | 810 | 810 | 794 | 798 | 94,000 | 798 |
| 2015-03-30 | 816 | 821 | 800 | 810 | 73,200 | 810 |
| 2015-03-27 | 815 | 829 | 785 | 800 | 181,600 | 800 |
| 2015-03-26 | 794 | 820 | 790 | 814 | 231,100 | 814 |
| 2015-03-25 | 790 | 797 | 779 | 787 | 70,500 | 787 |
| 2015-03-24 | 800 | 800 | 780 | 785 | 116,600 | 785 |
| 2015-03-23 | 795 | 820 | 780 | 790 | 294,600 | 790 |
| 2015-03-20 | 761 | 771 | 752 | 768 | 96,900 | 768 |
| 2015-03-19 | 765 | 773 | 756 | 764 | 72,500 | 764 |
| 2015-03-18 | 776 | 787 | 764 | 771 | 135,600 | 771 |
| 2015-03-17 | 792 | 809 | 752 | 770 | 349,700 | 770 |
| 2015-03-16 | 750 | 775 | 740 | 775 | 329,000 | 775 |
| 2015-03-13 | 717 | 731 | 708 | 728 | 170,000 | 728 |
| 2015-03-12 | 709 | 718 | 698 | 699 | 46,600 | 699 |
| 2015-03-11 | 700 | 717 | 699 | 710 | 53,500 | 710 |
| 2015-03-10 | 712 | 727 | 702 | 706 | 68,500 | 706 |
| 2015-03-09 | 724 | 724 | 699 | 706 | 67,200 | 706 |
| 2015-03-06 | 720 | 739 | 717 | 725 | 71,300 | 725 |
| 2015-03-05 | 745 | 750 | 711 | 720 | 224,700 | 720 |
| 2015-03-04 | 718 | 730 | 695 | 730 | 147,300 | 730 |
| 2015-03-03 | 720 | 729 | 688 | 708 | 180,200 | 708 |
| 2015-03-02 | 670 | 710 | 670 | 705 | 262,100 | 705 |
| 2015-02-27 | 655 | 679 | 655 | 665 | 176,600 | 665 |
| 2015-02-26 | 651 | 664 | 646 | 662 | 66,000 | 662 |
| 2015-02-25 | 649 | 665 | 648 | 652 | 164,300 | 652 |
| 2015-02-24 | 648 | 668 | 644 | 655 | 215,700 | 655 |
| 2015-02-23 | 656 | 657 | 643 | 643 | 155,500 | 643 |
| 2015-02-20 | 664 | 664 | 652 | 653 | 110,900 | 653 |
| 2015-02-19 | 671 | 674 | 660 | 664 | 104,200 | 664 |
| 2015-02-18 | 679 | 680 | 666 | 668 | 89,400 | 668 |
| 2015-02-17 | 678 | 685 | 670 | 676 | 107,300 | 676 |
| 2015-02-16 | 657 | 684 | 640 | 672 | 441,000 | 672 |
| 2015-02-13 | 719 | 732 | 714 | 727 | 83,400 | 727 |
| 2015-02-12 | 742 | 742 | 720 | 721 | 84,200 | 721 |
| 2015-02-10 | 718 | 741 | 713 | 732 | 132,400 | 732 |
| 2015-02-09 | 710 | 713 | 704 | 710 | 77,200 | 710 |
| 2015-02-06 | 706 | 712 | 706 | 710 | 50,300 | 710 |
| 2015-02-05 | 720 | 725 | 708 | 710 | 92,800 | 710 |
| 2015-02-04 | 729 | 743 | 721 | 730 | 112,200 | 730 |
| 2015-02-03 | 746 | 747 | 720 | 729 | 109,600 | 729 |
| 2015-02-02 | 715 | 735 | 706 | 731 | 85,500 | 731 |
| 2015-01-30 | 717 | 720 | 705 | 718 | 93,300 | 718 |
| 2015-01-29 | 730 | 735 | 715 | 718 | 92,400 | 718 |
| 2015-01-28 | 737 | 742 | 735 | 735 | 41,500 | 735 |
| 2015-01-27 | 754 | 754 | 733 | 735 | 81,200 | 735 |
| 2015-01-26 | 743 | 763 | 740 | 750 | 110,200 | 750 |
| 2015-01-23 | 754 | 758 | 726 | 728 | 97,000 | 728 |
| 2015-01-22 | 750 | 775 | 740 | 754 | 138,600 | 754 |
| 2015-01-21 | 727 | 762 | 718 | 750 | 246,900 | 750 |
| 2015-01-20 | 721 | 727 | 707 | 712 | 83,900 | 712 |
| 2015-01-19 | 730 | 748 | 714 | 720 | 164,500 | 720 |
| 2015-01-16 | 707 | 735 | 707 | 725 | 269,700 | 725 |
| 2015-01-15 | 706 | 706 | 687 | 687 | 181,100 | 687 |
| 2015-01-14 | 715 | 718 | 708 | 708 | 108,200 | 708 |
| 2015-01-13 | 715 | 740 | 713 | 714 | 89,600 | 714 |
| 2015-01-09 | 749 | 749 | 719 | 720 | 108,900 | 720 |
| 2015-01-08 | 747 | 757 | 738 | 741 | 103,800 | 741 |
| 2015-01-07 | 739 | 760 | 737 | 743 | 60,600 | 743 |
| 2015-01-06 | 756 | 774 | 747 | 750 | 120,400 | 750 |
| 2015-01-05 | 788 | 810 | 784 | 786 | 188,500 | 786 |
分割・併合履歴 ： [2014-05-13]1株→3株
