3686 (株)ディー・エル・イーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	620	642	616	631	254,500	631
2016-12-29	644	656	620	625	672,800	625
2016-12-28	623	648	620	645	939,200	645
2016-12-27	615	628	611	618	697,300	618
2016-12-26	608	618	604	611	262,800	611
2016-12-22	612	614	604	609	142,000	609
2016-12-21	614	615	608	608	174,300	608
2016-12-20	608	615	608	610	140,200	610
2016-12-19	620	622	607	608	254,600	608
2016-12-16	625	633	614	616	320,700	616
2016-12-15	620	625	610	611	170,200	611
2016-12-14	627	638	621	622	333,000	622
2016-12-13	621	628	617	622	215,600	622
2016-12-12	604	630	601	621	424,100	621
2016-12-09	609	611	600	603	232,600	603
2016-12-08	610	614	602	609	164,900	609
2016-12-07	612	615	602	611	169,100	611
2016-12-06	615	623	599	602	446,200	602
2016-12-05	603	675	603	615	1,429,000	615
2016-12-02	614	614	595	604	264,800	604
2016-12-01	628	635	613	616	182,700	616
2016-11-30	625	639	622	632	218,900	632
2016-11-29	636	637	623	625	206,600	625
2016-11-28	647	664	641	648	140,400	648
2016-11-25	653	661	637	648	234,800	648
2016-11-24	670	671	647	651	236,400	651
2016-11-22	670	672	651	669	150,500	669
2016-11-21	657	672	655	668	247,300	668
2016-11-18	619	651	613	647	291,000	647
2016-11-17	610	613	600	609	175,100	609
2016-11-16	602	621	602	614	205,200	614
2016-11-15	599	612	587	600	272,000	600
2016-11-14	556	595	556	589	805,300	589
2016-11-11	674	677	628	639	387,500	639
2016-11-10	703	716	653	668	609,600	668
2016-11-09	749	767	660	699	755,200	699
2016-11-08	722	737	720	735	322,400	735
2016-11-07	721	723	700	717	330,700	717
2016-11-04	704	717	693	713	259,100	713
2016-11-02	714	730	685	714	713,400	714
2016-11-01	696	713	683	699	434,400	699
2016-10-31	676	695	675	689	247,500	689
2016-10-28	662	668	651	666	201,400	666
2016-10-27	680	685	662	667	190,700	667
2016-10-26	690	694	671	680	182,100	680
2016-10-25	703	715	676	682	395,400	682
2016-10-24	693	722	692	703	637,700	703
2016-10-21	681	688	680	683	144,700	683
2016-10-20	689	693	679	681	213,800	681
2016-10-19	696	699	671	685	286,800	685
2016-10-17	645	659	642	659	186,200	659
2016-10-13	623	632	616	623	227,300	623
2016-10-12	629	635	622	623	214,600	623
2016-10-11	604	637	604	619	229,200	619
2016-10-07	616	627	609	614	254,800	614
2016-10-06	645	646	621	623	533,400	623
2016-10-05	660	686	639	643	691,100	643
2016-10-04	632	638	623	630	310,600	630
2016-10-03	660	663	637	637	370,800	637
2016-09-30	674	683	653	662	283,400	662
2016-09-29	688	699	674	681	256,800	681
2016-09-28	672	704	672	678	263,000	678
2016-09-27	675	683	662	679	186,100	679
2016-09-26	699	699	675	680	216,700	680
2016-09-23	673	704	672	700	216,200	700
2016-09-21	689	690	671	682	282,000	682
2016-09-20	720	724	683	687	377,400	687
2016-09-16	711	715	695	707	288,800	707
2016-09-15	705	720	662	717	822,000	717
2016-09-14	733	746	702	709	670,800	709
2016-09-13	752	760	722	734	1,115,900	734
2016-09-12	689	750	675	737	1,168,200	737
2016-09-09	690	720	682	699	1,004,000	699
2016-09-08	661	728	660	692	1,603,800	692
2016-09-07	660	682	651	664	1,839,500	664
2016-09-06	600	680	598	680	2,768,900	680
2016-09-05	607	607	579	580	336,200	580
2016-09-02	600	627	586	588	609,200	588
2016-09-01	576	640	576	613	1,035,400	613
2016-08-31	550	590	547	572	575,800	572
2016-08-30	538	567	522	546	512,600	546
2016-08-29	525	549	516	520	389,000	520
2016-08-26	554	557	521	525	446,200	525
2016-08-25	560	567	545	547	306,700	547
2016-08-24	571	574	552	555	332,600	555
2016-08-23	571	580	562	574	299,600	574
2016-08-22	580	583	565	578	224,900	578
2016-08-19	600	600	567	580	499,600	580
2016-08-18	618	618	545	599	1,044,400	599
2016-08-17	650	651	633	638	239,200	638
2016-08-16	693	693	645	654	425,100	654
2016-08-15	788	788	680	693	462,500	693
2016-08-12	801	807	768	789	194,700	789
2016-08-10	810	810	761	786	148,300	786
2016-08-09	790	834	783	821	95,200	821
2016-08-08	763	793	750	788	70,600	788
2016-08-05	786	803	758	763	54,800	763
2016-08-04	785	799	780	786	59,600	786
2016-08-03	814	814	781	785	108,200	785
2016-08-02	866	866	825	827	116,700	827
2016-08-01	880	881	857	866	74,700	866
2016-07-29	877	894	855	889	82,700	889
2016-07-28	879	897	867	892	62,400	892
2016-07-27	899	907	880	883	84,900	883
2016-07-26	915	920	891	900	102,100	900
2016-07-25	900	950	897	935	157,400	935
2016-07-22	928	950	890	900	223,300	900
2016-07-21	912	964	909	950	241,000	950
2016-07-20	898	926	898	920	63,400	920
2016-07-19	869	925	869	916	141,100	916
2016-07-15	939	949	866	867	207,400	867
2016-07-14	923	964	909	939	103,100	939
2016-07-13	919	930	895	919	86,500	919
2016-07-12	937	948	895	901	157,000	901
2016-07-11	900	944	900	929	86,300	929
2016-07-08	901	912	875	889	82,000	889
2016-07-07	908	925	883	896	95,600	896
2016-07-06	909	919	873	911	124,500	911
2016-07-05	922	946	920	936	63,600	936
2016-07-04	943	946	907	920	161,700	920
2016-07-01	937	965	932	958	97,100	958
2016-06-30	889	970	889	946	282,200	946
2016-06-29	884	900	860	889	182,900	889
2016-06-28	823	873	810	844	121,400	844
2016-06-27	805	846	798	822	127,000	822
2016-06-24	878	899	750	795	248,100	795
2016-06-23	890	900	864	874	157,300	874
2016-06-22	897	926	869	920	231,500	920
2016-06-21	877	915	873	906	141,300	906
2016-06-20	871	907	854	900	229,800	900
2016-06-17	880	895	835	846	159,200	846
2016-06-16	900	900	829	838	221,400	838
2016-06-15	933	953	859	909	379,500	909
2016-06-14	989	991	895	918	283,600	918
2016-06-13	1,036	1,036	983	998	213,300	998
2016-06-10	1,070	1,085	1,032	1,036	154,400	1,036
2016-06-09	1,073	1,080	1,020	1,056	235,200	1,056
2016-06-08	1,100	1,135	1,070	1,084	99,000	1,084
2016-06-07	1,122	1,125	1,081	1,101	217,900	1,101
2016-06-06	1,136	1,159	1,122	1,139	123,200	1,139
2016-06-03	1,145	1,171	1,116	1,151	211,600	1,151
2016-06-02	1,188	1,191	1,140	1,152	217,700	1,152
2016-06-01	1,225	1,269	1,204	1,215	618,700	1,215
2016-05-31	1,220	1,237	1,158	1,165	368,800	1,165
2016-05-30	1,142	1,239	1,142	1,233	794,200	1,233
2016-05-27	1,103	1,175	1,097	1,157	348,300	1,157
2016-05-26	1,180	1,200	1,051	1,120	477,200	1,120
2016-05-25	1,207	1,252	1,182	1,183	358,500	1,183
2016-05-24	1,205	1,209	1,160	1,196	208,200	1,196
2016-05-23	1,185	1,239	1,181	1,207	418,600	1,207
2016-05-20	1,113	1,173	1,100	1,169	315,300	1,169
2016-05-19	1,073	1,141	1,073	1,114	294,600	1,114
2016-05-18	1,140	1,146	1,068	1,080	299,100	1,080
2016-05-17	1,161	1,164	1,108	1,147	316,900	1,147
2016-05-16	1,100	1,160	1,075	1,159	386,700	1,159
2016-05-13	1,032	1,094	1,015	1,089	183,800	1,089
2016-05-12	1,058	1,111	1,029	1,041	409,900	1,041
2016-05-11	1,024	1,062	1,020	1,059	180,700	1,059
2016-05-10	997	1,046	985	1,016	247,200	1,016
2016-05-09	1,045	1,080	1,001	1,025	246,200	1,025
2016-05-06	1,004	1,068	985	1,068	319,000	1,068
2016-05-02	951	1,013	951	997	170,600	997
2016-04-28	953	983	945	967	186,300	967
2016-04-27	949	952	926	950	64,400	950
2016-04-26	919	967	911	935	290,500	935
2016-04-25	925	939	910	913	71,200	913
2016-04-22	920	928	909	920	69,700	920
2016-04-21	914	934	900	916	125,500	916
2016-04-20	946	946	903	912	88,400	912
2016-04-19	920	940	920	931	104,100	931
2016-04-18	925	925	901	901	108,800	901
2016-04-15	919	954	914	937	150,900	937
2016-04-14	909	948	909	936	159,300	936
2016-04-13	917	920	896	904	117,300	904
2016-04-12	907	923	895	896	178,700	896
2016-04-11	973	973	889	915	691,600	915
2016-04-08	819	857	795	838	143,900	838
2016-04-07	829	872	826	830	109,200	830
2016-04-06	846	871	818	830	172,800	830
2016-04-05	934	935	851	861	144,100	861
2016-04-04	926	965	914	934	92,300	934
2016-04-01	986	987	915	922	126,400	922
2016-03-31	1,010	1,050	986	986	178,200	986
2016-03-30	975	1,016	972	999	173,000	999
2016-03-29	920	970	920	961	111,200	961
2016-03-28	950	956	915	917	76,600	917
2016-03-25	950	970	905	960	142,200	960
2016-03-24	915	973	913	944	115,500	944
2016-03-23	918	938	899	921	119,300	921
2016-03-22	891	926	890	918	136,400	918
2016-03-18	948	948	865	888	299,900	888
2016-03-17	998	1,001	933	938	201,300	938
2016-03-16	982	1,032	977	1,002	153,000	1,002
2016-03-15	995	1,018	982	982	111,700	982
2016-03-14	962	1,048	962	1,025	280,700	1,025
2016-03-11	963	980	943	960	124,800	960
2016-03-10	951	1,009	951	992	146,500	992
2016-03-09	965	985	919	937	206,800	937
2016-03-08	1,020	1,020	945	994	307,100	994
2016-03-07	1,042	1,066	965	1,052	511,400	1,052
2016-03-04	1,010	1,092	1,001	1,069	536,600	1,069
2016-03-03	955	984	938	980	196,800	980
2016-03-02	945	970	927	963	186,700	963
2016-03-01	913	940	900	939	130,700	939
2016-02-29	887	925	887	913	106,400	913
2016-02-26	891	915	882	887	52,900	887
2016-02-25	880	934	876	887	135,300	887
2016-02-24	860	880	836	880	93,300	880
2016-02-23	909	909	852	870	65,400	870
2016-02-22	876	911	852	894	104,100	894
2016-02-19	845	899	832	886	119,900	886
2016-02-18	853	878	824	860	124,700	860
2016-02-17	821	872	819	843	231,400	843
2016-02-16	770	850	764	819	225,000	819
2016-02-15	755	790	698	748	223,800	748
2016-02-12	740	780	725	725	274,500	725
2016-02-10	850	860	740	806	490,400	806
2016-02-09	890	910	800	878	341,800	878
2016-02-08	870	930	854	930	210,800	930
2016-02-05	930	939	810	920	453,400	920
2016-02-04	908	976	869	957	374,000	957
2016-02-03	907	990	856	922	1,393,300	922
2016-02-02	829	918	780	918	311,500	918
2016-02-01	774	830	774	830	326,000	830
2016-01-29	766	766	726	748	217,800	748
2016-01-28	655	690	650	686	58,000	686
2016-01-27	630	664	630	662	50,900	662
2016-01-26	625	658	618	626	61,800	626
2016-01-25	601	625	595	620	28,900	620
2016-01-22	611	611	586	604	21,800	604
2016-01-21	601	617	582	582	62,600	582
2016-01-20	627	646	600	608	29,200	608
2016-01-19	616	638	616	630	22,600	630
2016-01-18	600	626	600	617	18,800	617
2016-01-15	620	647	609	630	37,400	630
2016-01-14	638	639	592	604	78,800	604
2016-01-13	640	652	631	647	59,500	647
2016-01-12	681	681	609	618	68,100	618
2016-01-08	666	698	659	681	43,200	681
2016-01-07	652	710	640	681	146,800	681
2016-01-06	651	661	648	652	35,700	652
2016-01-05	650	665	649	651	23,500	651
2016-01-04	650	670	649	656	35,400	656

分割・併合履歴： [2014-05-13]1株→3株

3686 (株)ディー・エル・イー の時系列データ [2016年度]

3686 (株)ディー・エル・イーの時系列データ [2016年度]