3686 (株)ディー・エル・イーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	485	497	485	489	321,800	489
2017-12-28	504	506	486	487	400,200	487
2017-12-27	477	508	477	505	557,800	505
2017-12-26	480	495	480	481	484,600	481
2017-12-25	513	515	487	488	553,800	488
2017-12-22	510	520	504	513	530,400	513
2017-12-21	512	524	508	513	516,600	513
2017-12-20	510	514	499	507	498,900	507
2017-12-19	498	507	496	506	388,700	506
2017-12-18	491	509	487	501	1,197,000	501
2017-12-15	518	519	489	491	991,700	491
2017-12-14	534	546	515	522	667,000	522
2017-12-13	544	547	522	529	542,100	529
2017-12-12	545	563	521	532	1,317,400	532
2017-12-11	543	572	540	555	1,617,500	555
2017-12-08	524	541	521	533	1,358,100	533
2017-12-07	505	525	504	514	1,452,200	514
2017-12-06	485	510	482	497	1,763,200	497
2017-12-05	506	506	466	471	961,700	471
2017-12-04	509	516	495	508	812,400	508
2017-12-01	500	511	489	510	1,021,000	510
2017-11-30	473	509	471	508	1,591,400	508
2017-11-29	477	480	465	467	397,800	467
2017-11-28	473	479	460	477	421,100	477
2017-11-27	455	477	452	468	1,051,300	468
2017-11-24	445	454	444	452	289,900	452
2017-11-22	460	460	447	447	354,000	447
2017-11-21	453	459	445	459	456,100	459
2017-11-20	437	448	437	447	400,100	447
2017-11-17	442	447	428	438	771,800	438
2017-11-16	451	456	439	444	1,000,000	444
2017-11-15	461	465	432	457	3,533,200	457
2017-11-13	425	425	416	418	128,800	418
2017-11-10	411	423	411	423	137,000	423
2017-11-09	428	428	410	417	218,800	417
2017-11-08	417	428	417	427	188,600	427
2017-11-07	417	425	416	422	122,000	422
2017-11-06	417	424	413	417	179,900	417
2017-11-02	423	427	417	419	206,300	419
2017-11-01	428	430	423	427	174,700	427
2017-10-31	434	434	423	429	142,500	429
2017-10-30	432	434	428	430	124,400	430
2017-10-27	426	432	426	429	134,500	429
2017-10-26	422	429	421	427	118,200	427
2017-10-25	438	438	424	425	191,300	425
2017-10-24	439	439	428	434	191,000	434
2017-10-23	422	437	417	435	400,000	435
2017-10-20	420	439	416	421	498,100	421
2017-10-19	407	416	401	415	432,500	415
2017-10-18	420	421	408	408	559,700	408
2017-10-17	426	428	420	420	301,700	420
2017-10-16	436	437	426	429	267,100	429
2017-10-13	440	440	433	434	291,400	434
2017-10-12	440	445	438	440	148,600	440
2017-10-11	441	445	438	440	180,500	440
2017-10-10	440	444	438	442	137,500	442
2017-10-06	445	445	439	442	203,700	442
2017-10-05	446	452	442	446	213,700	446
2017-10-04	449	453	443	444	218,200	444
2017-10-03	452	453	443	447	203,800	447
2017-10-02	450	453	445	448	217,500	448
2017-09-29	451	454	447	448	224,600	448
2017-09-28	451	458	449	452	231,300	452
2017-09-27	448	459	448	451	170,800	451
2017-09-26	452	457	444	451	255,800	451
2017-09-25	454	461	451	451	234,800	451
2017-09-22	462	467	447	448	491,500	448
2017-09-21	470	477	462	464	319,100	464
2017-09-20	460	471	458	464	229,900	464
2017-09-19	451	468	450	460	435,100	460
2017-09-15	446	462	446	451	321,800	451
2017-09-14	461	465	446	451	375,500	451
2017-09-13	463	467	455	457	263,300	457
2017-09-12	460	468	452	460	333,500	460
2017-09-11	451	457	445	455	406,100	455
2017-09-08	445	454	441	441	376,400	441
2017-09-07	452	462	445	445	460,800	445
2017-09-06	437	460	437	445	644,600	445
2017-09-05	472	483	441	449	925,200	449
2017-09-04	484	486	470	471	583,300	471
2017-09-01	505	508	491	492	746,700	492
2017-08-31	512	516	507	510	409,400	510
2017-08-30	522	527	502	515	641,700	515
2017-08-29	503	519	495	513	642,200	513
2017-08-28	500	515	490	513	685,100	513
2017-08-25	481	498	478	492	601,700	492
2017-08-24	478	487	468	482	568,400	482
2017-08-23	486	493	478	480	567,900	480
2017-08-22	483	501	482	482	541,500	482
2017-08-21	500	500	474	483	816,100	483
2017-08-18	471	510	468	500	2,150,900	500
2017-08-17	470	487	470	482	662,200	482
2017-08-16	437	476	437	465	1,087,000	465
2017-08-15	436	457	435	443	911,400	443
2017-08-14	450	460	440	442	762,000	442
2017-08-10	496	498	463	463	1,266,800	463
2017-08-09	524	524	491	498	1,137,500	498
2017-08-08	517	530	506	521	965,600	521
2017-08-07	523	542	517	522	1,351,000	522
2017-08-04	513	543	500	522	4,040,800	522
2017-08-03	508	570	484	513	9,268,600	513
2017-08-02	502	518	502	508	418,600	508
2017-08-01	499	505	478	505	860,800	505
2017-07-31	506	506	497	501	257,200	501
2017-07-28	503	512	496	503	532,100	503
2017-07-27	500	503	496	500	553,700	500
2017-07-26	500	504	496	502	315,400	502
2017-07-25	509	509	498	500	372,300	500
2017-07-24	500	503	496	500	426,400	500
2017-07-21	499	509	493	500	643,700	500
2017-07-20	510	528	500	502	585,800	502
2017-07-19	521	524	496	507	1,292,900	507
2017-07-18	550	552	521	528	797,600	528
2017-07-14	569	572	558	559	560,500	559
2017-07-13	586	592	568	573	521,400	573
2017-07-12	567	593	565	587	573,900	587
2017-07-11	584	585	561	568	1,007,300	568
2017-07-10	584	598	581	585	758,000	585
2017-07-07	598	628	584	597	1,996,200	597
2017-07-06	608	618	584	598	1,250,300	598
2017-07-05	580	630	555	610	2,703,500	610
2017-07-04	636	636	563	570	2,602,000	570
2017-07-03	639	654	621	645	2,656,600	645
2017-06-30	574	644	564	640	3,877,400	640
2017-06-29	535	590	531	570	2,358,500	570
2017-06-28	538	539	523	528	518,000	528
2017-06-27	540	546	520	542	899,000	542
2017-06-26	513	531	509	531	553,300	531
2017-06-23	494	529	494	513	849,900	513
2017-06-22	505	506	485	497	428,400	497
2017-06-21	475	500	473	497	377,300	497
2017-06-20	470	486	470	479	268,700	479
2017-06-19	465	475	459	472	205,700	472
2017-06-16	462	468	454	466	224,900	466
2017-06-15	471	474	459	463	183,800	463
2017-06-14	479	481	472	473	97,300	473
2017-06-13	476	481	471	476	120,700	476
2017-06-12	478	482	472	475	123,600	475
2017-06-09	485	488	478	478	137,200	478
2017-06-08	490	492	480	480	172,200	480
2017-06-07	470	497	466	484	314,000	484
2017-06-06	496	496	475	476	298,600	476
2017-06-05	495	504	490	491	208,100	491
2017-06-02	518	519	492	498	412,600	498
2017-06-01	500	522	500	512	846,700	512
2017-05-31	479	497	478	492	396,800	492
2017-05-30	475	483	467	479	280,300	479
2017-05-29	464	477	464	473	288,300	473
2017-05-26	468	471	457	465	256,500	465
2017-05-25	473	483	457	462	493,800	462
2017-05-24	483	488	472	476	312,500	476
2017-05-23	491	495	476	485	836,700	485
2017-05-22	441	497	440	483	2,512,000	483
2017-05-19	439	447	437	438	588,600	438
2017-05-18	431	446	421	444	1,597,400	444
2017-05-17	425	438	416	425	4,634,900	425
2017-05-16	473	473	473	473	57,200	473
2017-05-15	561	578	556	573	183,200	573
2017-05-12	576	580	566	571	182,000	571
2017-05-11	588	591	575	579	137,400	579
2017-05-10	583	589	582	586	139,500	586
2017-05-09	585	596	579	583	233,700	583
2017-05-08	574	586	571	581	302,400	581
2017-05-02	566	574	564	568	187,900	568
2017-05-01	567	568	559	566	164,800	566
2017-04-28	569	572	557	561	184,300	561
2017-04-27	567	577	557	564	315,400	564
2017-04-26	560	572	557	562	228,600	562
2017-04-25	543	554	535	552	143,700	552
2017-04-24	538	547	530	539	168,400	539
2017-04-21	546	554	537	538	195,000	538
2017-04-20	553	554	541	543	215,900	543
2017-04-19	544	567	540	549	544,900	549
2017-04-18	544	549	529	545	241,000	545
2017-04-17	507	537	507	532	301,600	532
2017-04-14	520	524	507	511	190,200	511
2017-04-13	510	526	503	518	335,000	518
2017-04-12	542	546	517	520	555,600	520
2017-04-11	560	560	545	551	277,400	551
2017-04-10	560	566	553	560	266,200	560
2017-04-07	564	567	542	560	408,200	560
2017-04-06	558	562	545	554	399,300	554
2017-04-05	557	567	550	563	368,600	563
2017-04-04	571	572	550	555	472,100	555
2017-04-03	573	582	570	572	306,800	572
2017-03-31	572	586	567	570	286,500	570
2017-03-30	595	596	562	568	596,000	568
2017-03-29	601	603	585	590	548,300	590
2017-03-28	603	613	596	602	280,300	602
2017-03-27	621	632	587	603	1,004,800	603
2017-03-24	604	638	591	621	1,110,700	621
2017-03-23	619	632	598	601	903,300	601
2017-03-22	581	655	580	618	2,565,700	618
2017-03-21	591	605	587	599	1,070,600	599
2017-03-17	555	586	553	584	856,500	584
2017-03-16	544	554	542	551	441,400	551
2017-03-15	555	558	544	544	453,800	544
2017-03-14	570	571	560	561	428,400	561
2017-03-13	579	582	573	576	284,600	576
2017-03-10	580	581	576	576	220,300	576
2017-03-09	585	588	576	576	384,600	576
2017-03-08	602	602	586	589	476,600	589
2017-03-07	602	607	599	600	260,400	600
2017-03-06	607	608	599	604	256,200	604
2017-03-03	603	608	600	604	151,300	604
2017-03-02	612	612	601	602	228,500	602
2017-03-01	607	614	597	611	447,100	611
2017-02-28	622	626	609	611	479,200	611
2017-02-27	627	630	620	622	251,100	622
2017-02-24	626	633	623	629	179,500	629
2017-02-23	631	637	622	626	273,900	626
2017-02-22	627	632	623	630	215,500	630
2017-02-21	628	628	620	621	163,000	621
2017-02-20	626	632	618	623	199,600	623
2017-02-17	619	624	614	622	219,200	622
2017-02-16	616	629	614	620	384,200	620
2017-02-15	655	657	615	615	1,126,500	615
2017-02-14	695	699	677	680	265,300	680
2017-02-13	693	708	686	696	244,900	696
2017-02-10	688	707	682	698	424,800	698
2017-02-09	679	690	665	677	259,100	677
2017-02-08	669	679	668	676	139,800	676
2017-02-07	684	685	667	670	182,500	670
2017-02-06	672	691	667	684	294,100	684
2017-02-03	694	697	661	672	550,700	672
2017-02-02	702	711	695	696	271,200	696
2017-02-01	705	713	699	702	264,500	702
2017-01-31	716	731	710	713	307,000	713
2017-01-30	739	744	717	729	389,900	729
2017-01-27	719	738	710	732	490,200	732
2017-01-26	707	722	703	711	253,900	711
2017-01-25	697	708	697	704	309,200	704
2017-01-24	708	709	689	695	425,700	695
2017-01-23	710	728	706	711	342,900	711
2017-01-20	707	729	702	710	315,900	710
2017-01-19	712	723	704	705	321,100	705
2017-01-18	701	735	698	710	549,500	710
2017-01-17	728	733	706	707	746,200	707
2017-01-16	731	754	723	728	840,200	728
2017-01-13	723	745	715	729	1,013,500	729
2017-01-12	762	780	715	734	3,630,800	734
2017-01-11	817	832	770	777	3,843,400	777
2017-01-10	757	878	754	823	9,584,900	823
2017-01-06	739	776	736	750	3,636,900	750
2017-01-05	723	766	698	759	8,447,600	759
2017-01-04	639	731	639	731	5,153,800	731

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 [2017年度]

3686 (株)ディー・エル・イーの時系列データ [2017年度]