3686 (株)ディー・エル・イー の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 162 | 166 | 140 | 140 | 2,848,400 | 140 |
2018-12-27 | 187 | 190 | 180 | 190 | 1,000,000 | 190 |
2018-12-26 | 179 | 186 | 173 | 176 | 518,700 | 176 |
2018-12-25 | 176 | 186 | 166 | 169 | 826,100 | 169 |
2018-12-21 | 205 | 206 | 180 | 190 | 1,026,900 | 190 |
2018-12-20 | 205 | 220 | 196 | 202 | 1,018,800 | 202 |
2018-12-19 | 203 | 219 | 203 | 208 | 514,100 | 208 |
2018-12-18 | 203 | 212 | 202 | 206 | 631,400 | 206 |
2018-12-17 | 210 | 219 | 209 | 210 | 692,500 | 210 |
2018-12-14 | 226 | 231 | 219 | 220 | 592,200 | 220 |
2018-12-13 | 227 | 233 | 221 | 230 | 445,800 | 230 |
2018-12-12 | 232 | 241 | 224 | 227 | 869,100 | 227 |
2018-12-11 | 219 | 231 | 210 | 229 | 1,361,300 | 229 |
2018-12-10 | 220 | 225 | 204 | 214 | 1,536,400 | 214 |
2018-12-07 | 238 | 242 | 220 | 226 | 1,476,800 | 226 |
2018-12-06 | 249 | 249 | 237 | 242 | 1,234,600 | 242 |
2018-12-05 | 274 | 280 | 253 | 253 | 1,185,700 | 253 |
2018-12-04 | 303 | 307 | 269 | 280 | 2,477,900 | 280 |
2018-12-03 | 320 | 346 | 313 | 323 | 1,811,600 | 323 |
2018-11-30 | 290 | 311 | 289 | 309 | 568,300 | 309 |
2018-11-29 | 300 | 306 | 284 | 291 | 428,300 | 291 |
2018-11-28 | 285 | 312 | 282 | 301 | 497,100 | 301 |
2018-11-27 | 281 | 291 | 281 | 287 | 184,400 | 287 |
2018-11-26 | 275 | 285 | 274 | 280 | 169,500 | 280 |
2018-11-22 | 270 | 281 | 270 | 279 | 157,700 | 279 |
2018-11-21 | 264 | 275 | 264 | 272 | 139,000 | 272 |
2018-11-20 | 277 | 281 | 270 | 271 | 84,900 | 271 |
2018-11-19 | 268 | 285 | 261 | 281 | 144,800 | 281 |
2018-11-16 | 282 | 283 | 266 | 270 | 201,000 | 270 |
2018-11-15 | 275 | 286 | 269 | 283 | 168,100 | 283 |
2018-11-14 | 290 | 290 | 274 | 275 | 180,800 | 275 |
2018-11-13 | 282 | 291 | 277 | 286 | 153,400 | 286 |
2018-11-12 | 293 | 297 | 284 | 286 | 203,900 | 286 |
2018-11-09 | 296 | 311 | 293 | 297 | 264,500 | 297 |
2018-11-08 | 300 | 304 | 292 | 293 | 172,600 | 293 |
2018-11-07 | 280 | 307 | 280 | 298 | 438,400 | 298 |
2018-11-06 | 291 | 294 | 279 | 282 | 181,200 | 282 |
2018-11-05 | 286 | 294 | 281 | 291 | 202,900 | 291 |
2018-11-02 | 281 | 298 | 281 | 289 | 256,600 | 289 |
2018-11-01 | 277 | 300 | 274 | 280 | 453,200 | 280 |
2018-10-31 | 261 | 288 | 261 | 283 | 570,000 | 283 |
2018-10-30 | 251 | 270 | 235 | 269 | 1,523,600 | 269 |
2018-10-29 | 308 | 316 | 296 | 298 | 520,000 | 298 |
2018-10-26 | 337 | 341 | 310 | 316 | 463,600 | 316 |
2018-10-25 | 345 | 345 | 333 | 334 | 357,100 | 334 |
2018-10-24 | 348 | 362 | 348 | 353 | 274,300 | 353 |
2018-10-23 | 347 | 365 | 346 | 347 | 385,000 | 347 |
2018-10-22 | 340 | 354 | 334 | 348 | 236,900 | 348 |
2018-10-19 | 338 | 346 | 338 | 340 | 186,400 | 340 |
2018-10-18 | 344 | 348 | 339 | 342 | 177,700 | 342 |
2018-10-17 | 338 | 344 | 335 | 343 | 203,000 | 343 |
2018-10-16 | 331 | 336 | 325 | 333 | 213,500 | 333 |
2018-10-15 | 342 | 347 | 328 | 328 | 274,100 | 328 |
2018-10-12 | 316 | 333 | 313 | 331 | 285,800 | 331 |
2018-10-11 | 303 | 323 | 302 | 316 | 407,200 | 316 |
2018-10-10 | 332 | 337 | 321 | 331 | 240,800 | 331 |
2018-10-09 | 335 | 335 | 323 | 328 | 251,200 | 328 |
2018-10-05 | 337 | 348 | 334 | 337 | 312,800 | 337 |
2018-10-04 | 341 | 348 | 338 | 342 | 217,700 | 342 |
2018-10-03 | 347 | 348 | 336 | 340 | 353,900 | 340 |
2018-10-02 | 361 | 366 | 344 | 345 | 523,800 | 345 |
2018-10-01 | 367 | 374 | 358 | 359 | 608,800 | 359 |
2018-09-28 | 351 | 372 | 349 | 370 | 968,100 | 370 |
2018-09-27 | 355 | 356 | 330 | 350 | 715,600 | 350 |
2018-09-26 | 350 | 359 | 348 | 353 | 518,800 | 353 |
2018-09-25 | 350 | 360 | 342 | 353 | 830,000 | 353 |
2018-09-21 | 343 | 346 | 334 | 337 | 748,500 | 337 |
2018-09-20 | 340 | 347 | 332 | 340 | 772,300 | 340 |
2018-09-19 | 328 | 351 | 319 | 343 | 2,096,100 | 343 |
2018-09-18 | 352 | 381 | 336 | 336 | 2,329,400 | 336 |
2018-09-14 | 413 | 421 | 412 | 416 | 237,200 | 416 |
2018-09-13 | 407 | 429 | 405 | 410 | 603,000 | 410 |
2018-09-12 | 415 | 423 | 402 | 402 | 283,900 | 402 |
2018-09-11 | 415 | 422 | 410 | 416 | 156,500 | 416 |
2018-09-10 | 409 | 417 | 405 | 414 | 211,100 | 414 |
2018-09-07 | 402 | 411 | 397 | 408 | 181,900 | 408 |
2018-09-06 | 411 | 413 | 401 | 405 | 293,500 | 405 |
2018-09-05 | 420 | 422 | 414 | 415 | 210,800 | 415 |
2018-09-04 | 409 | 420 | 407 | 416 | 184,300 | 416 |
2018-09-03 | 428 | 429 | 406 | 407 | 448,500 | 407 |
2018-08-31 | 430 | 434 | 423 | 427 | 220,400 | 427 |
2018-08-30 | 441 | 445 | 434 | 434 | 251,500 | 434 |
2018-08-29 | 436 | 444 | 434 | 441 | 195,700 | 441 |
2018-08-28 | 441 | 451 | 429 | 437 | 570,000 | 437 |
2018-08-27 | 424 | 437 | 422 | 433 | 449,200 | 433 |
2018-08-24 | 420 | 426 | 415 | 416 | 235,400 | 416 |
2018-08-23 | 407 | 420 | 407 | 415 | 256,300 | 415 |
2018-08-22 | 395 | 407 | 394 | 406 | 186,400 | 406 |
2018-08-21 | 406 | 409 | 394 | 399 | 317,600 | 399 |
2018-08-20 | 410 | 414 | 403 | 404 | 311,200 | 404 |
2018-08-17 | 407 | 421 | 404 | 412 | 487,300 | 412 |
2018-08-16 | 402 | 408 | 390 | 403 | 572,000 | 403 |
2018-08-15 | 455 | 456 | 404 | 405 | 1,087,600 | 405 |
2018-08-14 | 442 | 458 | 442 | 453 | 153,600 | 453 |
2018-08-13 | 454 | 454 | 439 | 443 | 432,500 | 443 |
2018-08-10 | 473 | 481 | 461 | 462 | 265,000 | 462 |
2018-08-09 | 472 | 483 | 466 | 472 | 384,000 | 472 |
2018-08-08 | 459 | 476 | 459 | 472 | 223,200 | 472 |
2018-08-07 | 474 | 479 | 457 | 459 | 495,800 | 459 |
2018-08-06 | 476 | 484 | 471 | 475 | 260,700 | 475 |
2018-08-03 | 499 | 500 | 481 | 481 | 330,500 | 481 |
2018-08-02 | 502 | 510 | 495 | 499 | 304,300 | 499 |
2018-08-01 | 490 | 505 | 482 | 504 | 432,900 | 504 |
2018-07-31 | 484 | 486 | 476 | 485 | 314,300 | 485 |
2018-07-30 | 478 | 489 | 473 | 482 | 453,800 | 482 |
2018-07-27 | 499 | 501 | 483 | 486 | 423,500 | 486 |
2018-07-26 | 507 | 515 | 497 | 498 | 367,500 | 498 |
2018-07-25 | 524 | 527 | 509 | 509 | 334,500 | 509 |
2018-07-24 | 514 | 525 | 508 | 520 | 302,800 | 520 |
2018-07-23 | 519 | 520 | 505 | 514 | 369,400 | 514 |
2018-07-20 | 520 | 530 | 512 | 525 | 507,200 | 525 |
2018-07-19 | 515 | 524 | 501 | 520 | 636,700 | 520 |
2018-07-18 | 493 | 518 | 492 | 511 | 750,900 | 511 |
2018-07-17 | 510 | 515 | 494 | 495 | 872,300 | 495 |
2018-07-13 | 486 | 516 | 485 | 510 | 929,100 | 510 |
2018-07-12 | 478 | 491 | 470 | 487 | 428,600 | 487 |
2018-07-11 | 474 | 486 | 469 | 478 | 512,900 | 478 |
2018-07-10 | 498 | 499 | 478 | 483 | 771,400 | 483 |
2018-07-09 | 475 | 500 | 472 | 495 | 748,200 | 495 |
2018-07-06 | 456 | 483 | 449 | 481 | 679,100 | 481 |
2018-07-05 | 496 | 502 | 451 | 456 | 2,240,800 | 456 |
2018-07-04 | 477 | 483 | 460 | 473 | 731,900 | 473 |
2018-07-03 | 472 | 491 | 468 | 482 | 1,112,900 | 482 |
2018-07-02 | 487 | 494 | 469 | 470 | 999,900 | 470 |
2018-06-29 | 518 | 518 | 484 | 484 | 1,566,100 | 484 |
2018-06-28 | 544 | 546 | 510 | 520 | 1,616,300 | 520 |
2018-06-27 | 569 | 582 | 545 | 547 | 1,132,400 | 547 |
2018-06-26 | 564 | 580 | 545 | 577 | 1,388,300 | 577 |
2018-06-25 | 597 | 604 | 570 | 574 | 1,225,300 | 574 |
2018-06-22 | 562 | 599 | 560 | 591 | 1,852,600 | 591 |
2018-06-21 | 543 | 584 | 540 | 572 | 1,961,600 | 572 |
2018-06-20 | 534 | 546 | 515 | 538 | 775,100 | 538 |
2018-06-19 | 542 | 559 | 528 | 535 | 1,078,300 | 535 |
2018-06-18 | 548 | 548 | 523 | 539 | 821,800 | 539 |
2018-06-15 | 558 | 563 | 539 | 548 | 1,217,800 | 548 |
2018-06-14 | 558 | 596 | 552 | 554 | 2,304,400 | 554 |
2018-06-13 | 577 | 584 | 560 | 564 | 1,727,200 | 564 |
2018-06-12 | 545 | 586 | 540 | 586 | 2,583,100 | 586 |
2018-06-11 | 536 | 549 | 521 | 546 | 1,283,300 | 546 |
2018-06-08 | 502 | 522 | 499 | 521 | 942,100 | 521 |
2018-06-07 | 496 | 509 | 488 | 506 | 1,193,000 | 506 |
2018-06-06 | 511 | 536 | 485 | 493 | 2,078,100 | 493 |
2018-06-05 | 550 | 555 | 509 | 511 | 2,591,400 | 511 |
2018-06-04 | 525 | 579 | 522 | 552 | 4,454,900 | 552 |
2018-06-01 | 500 | 522 | 497 | 510 | 1,279,000 | 510 |
2018-05-31 | 489 | 516 | 489 | 500 | 1,110,400 | 500 |
2018-05-30 | 486 | 496 | 475 | 491 | 831,300 | 491 |
2018-05-29 | 484 | 503 | 465 | 499 | 1,013,300 | 499 |
2018-05-28 | 505 | 524 | 480 | 488 | 2,089,600 | 488 |
2018-05-25 | 471 | 483 | 461 | 481 | 1,135,000 | 481 |
2018-05-24 | 489 | 504 | 474 | 479 | 2,728,000 | 479 |
2018-05-23 | 460 | 498 | 453 | 492 | 4,416,300 | 492 |
2018-05-22 | 437 | 439 | 426 | 438 | 340,100 | 438 |
2018-05-21 | 437 | 444 | 433 | 439 | 228,700 | 439 |
2018-05-18 | 430 | 438 | 426 | 431 | 275,300 | 431 |
2018-05-17 | 423 | 431 | 421 | 430 | 302,700 | 430 |
2018-05-16 | 437 | 437 | 420 | 425 | 607,500 | 425 |
2018-05-15 | 432 | 439 | 413 | 433 | 525,600 | 433 |
2018-05-14 | 446 | 447 | 432 | 434 | 493,400 | 434 |
2018-05-11 | 457 | 460 | 443 | 445 | 703,500 | 445 |
2018-05-10 | 484 | 484 | 464 | 464 | 590,600 | 464 |
2018-05-09 | 485 | 497 | 471 | 482 | 1,103,300 | 482 |
2018-05-08 | 451 | 493 | 449 | 486 | 2,308,600 | 486 |
2018-05-07 | 460 | 472 | 440 | 450 | 713,300 | 450 |
2018-05-02 | 433 | 444 | 433 | 440 | 121,700 | 440 |
2018-05-01 | 450 | 450 | 432 | 433 | 199,500 | 433 |
2018-04-27 | 447 | 453 | 439 | 448 | 373,500 | 448 |
2018-04-26 | 457 | 458 | 440 | 449 | 385,200 | 449 |
2018-04-25 | 466 | 476 | 455 | 458 | 300,700 | 458 |
2018-04-24 | 461 | 475 | 458 | 472 | 323,600 | 472 |
2018-04-23 | 465 | 466 | 452 | 459 | 335,100 | 459 |
2018-04-20 | 451 | 474 | 451 | 465 | 618,300 | 465 |
2018-04-19 | 447 | 458 | 431 | 452 | 576,900 | 452 |
2018-04-18 | 425 | 452 | 421 | 442 | 539,600 | 442 |
2018-04-17 | 428 | 437 | 412 | 424 | 418,700 | 424 |
2018-04-16 | 429 | 435 | 409 | 415 | 353,900 | 415 |
2018-04-13 | 430 | 431 | 423 | 427 | 161,200 | 427 |
2018-04-12 | 422 | 434 | 420 | 430 | 222,200 | 430 |
2018-04-11 | 430 | 430 | 417 | 419 | 201,700 | 419 |
2018-04-10 | 434 | 434 | 420 | 423 | 228,300 | 423 |
2018-04-09 | 424 | 438 | 417 | 434 | 313,000 | 434 |
2018-04-06 | 420 | 426 | 418 | 423 | 209,500 | 423 |
2018-04-05 | 425 | 426 | 415 | 421 | 260,500 | 421 |
2018-04-04 | 432 | 433 | 419 | 425 | 235,100 | 425 |
2018-04-03 | 423 | 452 | 423 | 430 | 1,096,000 | 430 |
2018-03-30 | 442 | 442 | 432 | 434 | 214,600 | 434 |
2018-03-29 | 432 | 443 | 428 | 438 | 219,900 | 438 |
2018-03-28 | 420 | 432 | 417 | 429 | 235,200 | 429 |
2018-03-27 | 423 | 432 | 420 | 423 | 228,000 | 423 |
2018-03-26 | 406 | 418 | 397 | 418 | 633,700 | 418 |
2018-03-23 | 428 | 434 | 415 | 416 | 524,100 | 416 |
2018-03-22 | 424 | 449 | 424 | 447 | 389,600 | 447 |
2018-03-20 | 420 | 441 | 413 | 428 | 503,600 | 428 |
2018-03-19 | 441 | 442 | 418 | 428 | 833,300 | 428 |
2018-03-16 | 453 | 455 | 438 | 440 | 677,600 | 440 |
2018-03-15 | 467 | 467 | 444 | 456 | 950,300 | 456 |
2018-03-14 | 506 | 521 | 464 | 471 | 3,437,200 | 471 |
2018-03-13 | 467 | 491 | 456 | 490 | 1,472,400 | 490 |
2018-03-12 | 454 | 455 | 437 | 447 | 327,300 | 447 |
2018-03-09 | 441 | 453 | 437 | 451 | 490,000 | 451 |
2018-03-08 | 429 | 445 | 428 | 438 | 282,200 | 438 |
2018-03-07 | 429 | 432 | 423 | 424 | 266,000 | 424 |
2018-03-06 | 417 | 450 | 417 | 429 | 685,200 | 429 |
2018-03-05 | 420 | 429 | 409 | 415 | 394,300 | 415 |
2018-03-02 | 428 | 434 | 419 | 425 | 515,800 | 425 |
2018-03-01 | 441 | 444 | 432 | 433 | 406,100 | 433 |
2018-02-28 | 445 | 455 | 438 | 448 | 598,100 | 448 |
2018-02-27 | 485 | 485 | 449 | 453 | 792,100 | 453 |
2018-02-26 | 467 | 491 | 457 | 478 | 996,700 | 478 |
2018-02-23 | 463 | 475 | 450 | 459 | 1,690,400 | 459 |
2018-02-22 | 436 | 469 | 430 | 455 | 1,543,700 | 455 |
2018-02-21 | 435 | 437 | 420 | 436 | 558,200 | 436 |
2018-02-20 | 409 | 439 | 407 | 437 | 1,011,500 | 437 |
2018-02-19 | 406 | 419 | 402 | 404 | 809,300 | 404 |
2018-02-16 | 379 | 406 | 366 | 406 | 1,855,500 | 406 |
2018-02-15 | 348 | 361 | 338 | 355 | 541,600 | 355 |
2018-02-14 | 367 | 368 | 340 | 343 | 924,900 | 343 |
2018-02-13 | 382 | 387 | 358 | 359 | 896,400 | 359 |
2018-02-09 | 383 | 385 | 370 | 381 | 1,316,400 | 381 |
2018-02-08 | 427 | 441 | 401 | 404 | 1,370,600 | 404 |
2018-02-07 | 440 | 451 | 431 | 431 | 384,900 | 431 |
2018-02-06 | 435 | 440 | 406 | 430 | 775,600 | 430 |
2018-02-05 | 454 | 461 | 445 | 460 | 472,500 | 460 |
2018-02-02 | 467 | 474 | 460 | 464 | 252,200 | 464 |
2018-02-01 | 476 | 478 | 469 | 473 | 170,700 | 473 |
2018-01-31 | 458 | 477 | 458 | 472 | 299,100 | 472 |
2018-01-30 | 470 | 477 | 450 | 458 | 606,200 | 458 |
2018-01-29 | 489 | 493 | 468 | 472 | 489,900 | 472 |
2018-01-26 | 480 | 493 | 478 | 490 | 310,500 | 490 |
2018-01-25 | 480 | 486 | 474 | 481 | 295,000 | 481 |
2018-01-24 | 482 | 485 | 470 | 476 | 346,800 | 476 |
2018-01-23 | 468 | 482 | 462 | 475 | 363,200 | 475 |
2018-01-22 | 458 | 471 | 455 | 465 | 308,600 | 465 |
2018-01-19 | 455 | 460 | 444 | 453 | 302,300 | 453 |
2018-01-18 | 447 | 455 | 445 | 452 | 312,900 | 452 |
2018-01-17 | 463 | 466 | 441 | 442 | 584,000 | 442 |
2018-01-16 | 476 | 477 | 461 | 464 | 543,900 | 464 |
2018-01-15 | 472 | 482 | 470 | 479 | 224,900 | 479 |
2018-01-12 | 477 | 486 | 468 | 469 | 282,600 | 469 |
2018-01-11 | 479 | 489 | 476 | 478 | 219,100 | 478 |
2018-01-10 | 471 | 485 | 470 | 480 | 233,600 | 480 |
2018-01-09 | 476 | 480 | 469 | 469 | 287,500 | 469 |
2018-01-05 | 480 | 483 | 468 | 477 | 466,100 | 477 |
2018-01-04 | 497 | 497 | 481 | 482 | 280,100 | 482 |
分割・併合履歴 : [2014-05-13]1株→3株