3686 (株)ディー・エル・イー の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 197 | 199 | 194 | 196 | 279,400 | 196 |
2019-12-27 | 194 | 198 | 194 | 197 | 220,900 | 197 |
2019-12-26 | 193 | 201 | 191 | 197 | 575,100 | 197 |
2019-12-25 | 207 | 208 | 198 | 201 | 706,500 | 201 |
2019-12-24 | 211 | 216 | 208 | 210 | 437,600 | 210 |
2019-12-23 | 218 | 224 | 208 | 212 | 1,122,500 | 212 |
2019-12-20 | 197 | 218 | 197 | 216 | 2,334,000 | 216 |
2019-12-19 | 195 | 198 | 195 | 195 | 241,200 | 195 |
2019-12-18 | 199 | 199 | 193 | 195 | 350,000 | 195 |
2019-12-17 | 196 | 200 | 190 | 199 | 640,100 | 199 |
2019-12-16 | 178 | 195 | 178 | 195 | 1,346,300 | 195 |
2019-12-13 | 179 | 179 | 174 | 177 | 177,300 | 177 |
2019-12-12 | 179 | 179 | 176 | 176 | 135,800 | 176 |
2019-12-11 | 179 | 180 | 178 | 179 | 50,600 | 179 |
2019-12-10 | 179 | 180 | 178 | 178 | 33,300 | 178 |
2019-12-09 | 180 | 183 | 178 | 178 | 157,000 | 178 |
2019-12-06 | 178 | 181 | 176 | 180 | 123,200 | 180 |
2019-12-05 | 178 | 181 | 175 | 176 | 130,200 | 176 |
2019-12-04 | 181 | 181 | 177 | 179 | 144,500 | 179 |
2019-12-03 | 183 | 183 | 180 | 182 | 68,600 | 182 |
2019-12-02 | 181 | 185 | 181 | 183 | 134,800 | 183 |
2019-11-29 | 181 | 183 | 180 | 181 | 60,000 | 181 |
2019-11-28 | 185 | 185 | 181 | 182 | 83,200 | 182 |
2019-11-27 | 184 | 185 | 182 | 184 | 127,300 | 184 |
2019-11-26 | 184 | 186 | 183 | 183 | 96,700 | 183 |
2019-11-25 | 181 | 185 | 181 | 183 | 133,100 | 183 |
2019-11-22 | 179 | 182 | 179 | 180 | 100,900 | 180 |
2019-11-21 | 178 | 181 | 176 | 179 | 124,400 | 179 |
2019-11-20 | 179 | 181 | 177 | 179 | 79,800 | 179 |
2019-11-19 | 179 | 181 | 178 | 178 | 51,400 | 178 |
2019-11-18 | 181 | 181 | 179 | 181 | 53,600 | 181 |
2019-11-15 | 179 | 180 | 176 | 180 | 135,900 | 180 |
2019-11-14 | 178 | 180 | 177 | 178 | 103,500 | 178 |
2019-11-13 | 181 | 182 | 178 | 178 | 68,300 | 178 |
2019-11-12 | 180 | 183 | 180 | 181 | 123,500 | 181 |
2019-11-11 | 176 | 180 | 176 | 180 | 87,400 | 180 |
2019-11-08 | 179 | 179 | 175 | 176 | 144,500 | 176 |
2019-11-07 | 182 | 183 | 178 | 181 | 107,900 | 181 |
2019-11-06 | 185 | 187 | 182 | 182 | 81,600 | 182 |
2019-11-05 | 181 | 185 | 181 | 185 | 151,500 | 185 |
2019-11-01 | 181 | 183 | 179 | 181 | 83,000 | 181 |
2019-10-31 | 182 | 183 | 180 | 182 | 73,200 | 182 |
2019-10-30 | 179 | 182 | 177 | 182 | 162,300 | 182 |
2019-10-29 | 178 | 180 | 177 | 180 | 69,000 | 180 |
2019-10-28 | 177 | 178 | 176 | 178 | 79,300 | 178 |
2019-10-25 | 177 | 179 | 177 | 177 | 56,800 | 177 |
2019-10-24 | 180 | 182 | 174 | 177 | 190,700 | 177 |
2019-10-23 | 183 | 183 | 179 | 179 | 83,300 | 179 |
2019-10-21 | 179 | 184 | 179 | 183 | 171,400 | 183 |
2019-10-18 | 176 | 180 | 176 | 179 | 95,800 | 179 |
2019-10-17 | 175 | 178 | 174 | 176 | 83,200 | 176 |
2019-10-16 | 176 | 177 | 174 | 176 | 82,300 | 176 |
2019-10-15 | 176 | 176 | 172 | 174 | 105,200 | 174 |
2019-10-11 | 175 | 182 | 174 | 175 | 309,100 | 175 |
2019-10-10 | 173 | 175 | 173 | 174 | 28,300 | 174 |
2019-10-09 | 172 | 176 | 172 | 175 | 101,500 | 175 |
2019-10-08 | 174 | 175 | 172 | 174 | 51,500 | 174 |
2019-10-07 | 172 | 174 | 172 | 173 | 38,300 | 173 |
2019-10-04 | 171 | 174 | 171 | 172 | 28,800 | 172 |
2019-10-03 | 174 | 174 | 170 | 174 | 60,500 | 174 |
2019-10-02 | 172 | 175 | 170 | 175 | 61,000 | 175 |
2019-10-01 | 168 | 175 | 168 | 173 | 82,300 | 173 |
2019-09-30 | 172 | 172 | 169 | 170 | 72,300 | 170 |
2019-09-27 | 176 | 177 | 172 | 172 | 120,400 | 172 |
2019-09-26 | 179 | 179 | 176 | 176 | 55,700 | 176 |
2019-09-25 | 176 | 178 | 175 | 177 | 49,400 | 177 |
2019-09-24 | 176 | 179 | 176 | 177 | 74,800 | 177 |
2019-09-20 | 178 | 178 | 176 | 177 | 84,700 | 177 |
2019-09-19 | 180 | 181 | 176 | 179 | 167,800 | 179 |
2019-09-18 | 183 | 184 | 180 | 180 | 100,500 | 180 |
2019-09-17 | 182 | 183 | 180 | 182 | 76,100 | 182 |
2019-09-13 | 185 | 185 | 179 | 181 | 198,300 | 181 |
2019-09-12 | 181 | 186 | 181 | 185 | 264,800 | 185 |
2019-09-11 | 178 | 182 | 176 | 182 | 204,100 | 182 |
2019-09-10 | 182 | 182 | 176 | 176 | 133,200 | 176 |
2019-09-09 | 180 | 182 | 177 | 182 | 128,800 | 182 |
2019-09-06 | 180 | 181 | 178 | 179 | 98,700 | 179 |
2019-09-05 | 184 | 184 | 180 | 183 | 133,800 | 183 |
2019-09-04 | 189 | 192 | 177 | 184 | 688,300 | 184 |
2019-09-03 | 185 | 190 | 183 | 187 | 549,100 | 187 |
2019-09-02 | 174 | 193 | 171 | 180 | 1,109,600 | 180 |
2019-08-30 | 166 | 174 | 164 | 171 | 460,300 | 171 |
2019-08-29 | 167 | 167 | 163 | 163 | 214,500 | 163 |
2019-08-28 | 176 | 185 | 168 | 169 | 532,400 | 169 |
2019-08-27 | 166 | 197 | 163 | 178 | 1,880,300 | 178 |
2019-08-26 | 160 | 162 | 156 | 161 | 98,600 | 161 |
2019-08-23 | 165 | 165 | 161 | 162 | 53,600 | 162 |
2019-08-22 | 164 | 166 | 164 | 165 | 78,000 | 165 |
2019-08-21 | 165 | 167 | 164 | 165 | 60,800 | 165 |
2019-08-20 | 163 | 168 | 163 | 167 | 59,600 | 167 |
2019-08-19 | 164 | 168 | 164 | 164 | 68,300 | 164 |
2019-08-16 | 162 | 165 | 160 | 164 | 98,900 | 164 |
2019-08-15 | 161 | 163 | 160 | 162 | 135,500 | 162 |
2019-08-14 | 168 | 170 | 165 | 166 | 84,700 | 166 |
2019-08-13 | 175 | 175 | 166 | 167 | 153,200 | 167 |
2019-08-09 | 176 | 178 | 175 | 177 | 77,600 | 177 |
2019-08-08 | 171 | 177 | 171 | 174 | 179,500 | 174 |
2019-08-07 | 170 | 174 | 169 | 172 | 172,700 | 172 |
2019-08-06 | 161 | 175 | 159 | 173 | 345,700 | 173 |
2019-08-05 | 174 | 176 | 160 | 166 | 836,300 | 166 |
2019-08-02 | 197 | 197 | 173 | 188 | 451,900 | 188 |
2019-08-01 | 202 | 204 | 198 | 198 | 384,100 | 198 |
2019-07-31 | 203 | 204 | 202 | 203 | 81,000 | 203 |
2019-07-30 | 203 | 205 | 203 | 204 | 88,600 | 204 |
2019-07-29 | 204 | 207 | 202 | 205 | 199,600 | 205 |
2019-07-26 | 202 | 207 | 201 | 204 | 175,600 | 204 |
2019-07-25 | 204 | 206 | 202 | 203 | 161,300 | 203 |
2019-07-24 | 203 | 205 | 201 | 205 | 173,300 | 205 |
2019-07-23 | 207 | 207 | 203 | 203 | 148,700 | 203 |
2019-07-22 | 201 | 209 | 199 | 206 | 326,100 | 206 |
2019-07-19 | 199 | 203 | 199 | 201 | 171,400 | 201 |
2019-07-18 | 202 | 203 | 199 | 200 | 210,000 | 200 |
2019-07-17 | 200 | 205 | 200 | 205 | 156,400 | 205 |
2019-07-16 | 205 | 208 | 201 | 202 | 224,900 | 202 |
2019-07-12 | 222 | 226 | 204 | 208 | 891,800 | 208 |
2019-07-11 | 203 | 224 | 203 | 215 | 2,235,400 | 215 |
2019-07-10 | 198 | 203 | 195 | 201 | 230,100 | 201 |
2019-07-09 | 196 | 200 | 195 | 196 | 192,800 | 196 |
2019-07-08 | 202 | 202 | 194 | 196 | 295,400 | 196 |
2019-07-05 | 203 | 203 | 200 | 200 | 195,800 | 200 |
2019-07-04 | 204 | 204 | 200 | 202 | 187,000 | 202 |
2019-07-03 | 206 | 206 | 200 | 202 | 257,400 | 202 |
2019-07-02 | 206 | 208 | 202 | 205 | 210,300 | 205 |
2019-07-01 | 205 | 211 | 200 | 206 | 405,300 | 206 |
2019-06-28 | 205 | 206 | 198 | 202 | 465,900 | 202 |
2019-06-27 | 204 | 219 | 203 | 205 | 1,224,000 | 205 |
2019-06-26 | 197 | 207 | 193 | 203 | 605,200 | 203 |
2019-06-25 | 194 | 212 | 193 | 200 | 1,382,200 | 200 |
2019-06-24 | 206 | 206 | 192 | 192 | 1,064,900 | 192 |
2019-06-21 | 217 | 218 | 204 | 206 | 2,118,900 | 206 |
2019-06-20 | 215 | 243 | 215 | 224 | 7,350,800 | 224 |
2019-06-19 | 218 | 224 | 204 | 210 | 2,622,400 | 210 |
2019-06-18 | 237 | 251 | 216 | 222 | 5,688,500 | 222 |
2019-06-17 | 201 | 247 | 196 | 237 | 11,477,800 | 237 |
2019-06-14 | 175 | 202 | 171 | 202 | 5,375,300 | 202 |
2019-06-13 | 179 | 188 | 172 | 176 | 1,751,900 | 176 |
2019-06-12 | 161 | 195 | 161 | 182 | 4,689,900 | 182 |
2019-06-11 | 161 | 164 | 158 | 160 | 498,500 | 160 |
2019-06-10 | 159 | 167 | 158 | 162 | 847,800 | 162 |
2019-06-07 | 153 | 180 | 151 | 158 | 2,985,000 | 158 |
2019-06-06 | 156 | 159 | 151 | 152 | 487,500 | 152 |
2019-06-05 | 157 | 157 | 154 | 155 | 308,300 | 155 |
2019-06-04 | 154 | 156 | 152 | 155 | 451,400 | 155 |
2019-06-03 | 162 | 162 | 154 | 155 | 832,100 | 155 |
2019-05-31 | 165 | 165 | 160 | 162 | 702,300 | 162 |
2019-05-30 | 180 | 184 | 164 | 165 | 1,867,500 | 165 |
2019-05-29 | 207 | 218 | 174 | 178 | 4,425,400 | 178 |
2019-05-28 | 164 | 199 | 163 | 191 | 3,670,400 | 191 |
2019-05-27 | 159 | 175 | 158 | 163 | 2,082,900 | 163 |
2019-05-24 | 160 | 162 | 156 | 158 | 587,400 | 158 |
2019-05-23 | 162 | 163 | 159 | 161 | 305,900 | 161 |
2019-05-22 | 161 | 166 | 160 | 162 | 560,600 | 162 |
2019-05-21 | 172 | 173 | 160 | 162 | 1,353,400 | 162 |
2019-05-20 | 164 | 172 | 162 | 170 | 1,213,500 | 170 |
2019-05-17 | 176 | 181 | 161 | 163 | 2,965,200 | 163 |
2019-05-16 | 173 | 176 | 163 | 171 | 2,732,000 | 171 |
2019-05-15 | 190 | 195 | 171 | 175 | 4,375,300 | 175 |
2019-05-14 | 220 | 267 | 187 | 189 | 17,207,400 | 189 |
2019-05-13 | 204 | 204 | 204 | 204 | 436,100 | 204 |
2019-05-10 | 128 | 162 | 127 | 154 | 4,607,900 | 154 |
2019-05-09 | 136 | 136 | 123 | 126 | 457,100 | 126 |
2019-05-08 | 134 | 136 | 132 | 135 | 143,000 | 135 |
2019-05-07 | 136 | 136 | 133 | 136 | 143,400 | 136 |
2019-04-26 | 134 | 136 | 133 | 136 | 264,100 | 136 |
2019-04-25 | 136 | 136 | 133 | 136 | 210,200 | 136 |
2019-04-24 | 137 | 139 | 136 | 138 | 163,400 | 138 |
2019-04-23 | 141 | 141 | 136 | 138 | 221,000 | 138 |
2019-04-22 | 140 | 142 | 138 | 140 | 284,500 | 140 |
2019-04-19 | 141 | 141 | 138 | 140 | 133,600 | 140 |
2019-04-18 | 140 | 144 | 138 | 140 | 393,800 | 140 |
2019-04-17 | 138 | 145 | 136 | 142 | 750,800 | 142 |
2019-04-16 | 134 | 142 | 133 | 136 | 665,600 | 136 |
2019-04-15 | 133 | 135 | 131 | 132 | 487,400 | 132 |
2019-04-12 | 134 | 142 | 130 | 133 | 949,700 | 133 |
2019-04-11 | 136 | 136 | 131 | 132 | 363,200 | 132 |
2019-04-10 | 138 | 138 | 134 | 136 | 294,800 | 136 |
2019-04-09 | 140 | 140 | 138 | 138 | 163,100 | 138 |
2019-04-08 | 139 | 141 | 138 | 140 | 289,900 | 140 |
2019-04-05 | 141 | 142 | 138 | 140 | 367,400 | 140 |
2019-04-04 | 143 | 144 | 138 | 141 | 603,900 | 141 |
2019-04-03 | 139 | 172 | 138 | 141 | 5,208,900 | 141 |
2019-04-02 | 146 | 151 | 137 | 138 | 735,600 | 138 |
2019-04-01 | 147 | 149 | 141 | 146 | 629,800 | 146 |
2019-03-29 | 152 | 157 | 147 | 150 | 608,400 | 150 |
2019-03-28 | 158 | 160 | 150 | 153 | 1,106,400 | 153 |
2019-03-27 | 163 | 166 | 152 | 163 | 2,079,900 | 163 |
2019-03-26 | 209 | 211 | 159 | 162 | 9,822,700 | 162 |
2019-03-25 | 181 | 181 | 172 | 181 | 1,923,200 | 181 |
2019-03-22 | 131 | 133 | 130 | 131 | 106,900 | 131 |
2019-03-20 | 132 | 133 | 130 | 132 | 57,600 | 132 |
2019-03-19 | 135 | 135 | 129 | 130 | 107,900 | 130 |
2019-03-18 | 129 | 134 | 128 | 133 | 171,600 | 133 |
2019-03-15 | 128 | 129 | 126 | 127 | 121,000 | 127 |
2019-03-14 | 130 | 131 | 128 | 128 | 92,200 | 128 |
2019-03-13 | 131 | 133 | 130 | 130 | 63,000 | 130 |
2019-03-12 | 128 | 132 | 127 | 132 | 187,300 | 132 |
2019-03-11 | 129 | 134 | 128 | 128 | 115,700 | 128 |
2019-03-08 | 134 | 134 | 128 | 129 | 210,800 | 129 |
2019-03-07 | 138 | 138 | 132 | 134 | 173,700 | 134 |
2019-03-06 | 138 | 138 | 136 | 137 | 97,900 | 137 |
2019-03-05 | 135 | 141 | 135 | 139 | 225,000 | 139 |
2019-03-04 | 137 | 139 | 135 | 136 | 156,300 | 136 |
2019-03-01 | 134 | 138 | 134 | 136 | 194,600 | 136 |
2019-02-28 | 138 | 140 | 134 | 134 | 253,800 | 134 |
2019-02-27 | 138 | 141 | 137 | 140 | 107,200 | 140 |
2019-02-26 | 140 | 144 | 139 | 139 | 82,300 | 139 |
2019-02-25 | 141 | 144 | 139 | 142 | 200,500 | 142 |
2019-02-22 | 138 | 142 | 138 | 142 | 113,600 | 142 |
2019-02-21 | 142 | 144 | 139 | 139 | 130,800 | 139 |
2019-02-20 | 138 | 144 | 138 | 141 | 183,000 | 141 |
2019-02-19 | 137 | 144 | 137 | 137 | 344,700 | 137 |
2019-02-18 | 136 | 137 | 133 | 136 | 241,400 | 136 |
2019-02-15 | 137 | 139 | 135 | 135 | 472,500 | 135 |
2019-02-14 | 139 | 145 | 138 | 145 | 428,900 | 145 |
2019-02-13 | 145 | 145 | 142 | 142 | 145,100 | 142 |
2019-02-12 | 142 | 147 | 141 | 144 | 238,200 | 144 |
2019-02-08 | 147 | 147 | 139 | 141 | 339,200 | 141 |
2019-02-07 | 153 | 153 | 146 | 148 | 190,400 | 148 |
2019-02-06 | 147 | 151 | 146 | 150 | 231,600 | 150 |
2019-02-05 | 151 | 155 | 145 | 148 | 366,100 | 148 |
2019-02-04 | 149 | 151 | 146 | 151 | 275,000 | 151 |
2019-02-01 | 149 | 149 | 145 | 146 | 165,800 | 146 |
2019-01-31 | 147 | 150 | 146 | 149 | 183,100 | 149 |
2019-01-30 | 151 | 152 | 144 | 145 | 595,600 | 145 |
2019-01-29 | 156 | 159 | 148 | 151 | 662,800 | 151 |
2019-01-28 | 154 | 166 | 154 | 160 | 1,443,000 | 160 |
2019-01-25 | 149 | 152 | 146 | 149 | 273,100 | 149 |
2019-01-24 | 145 | 150 | 144 | 146 | 317,400 | 146 |
2019-01-23 | 143 | 145 | 140 | 144 | 305,900 | 144 |
2019-01-22 | 146 | 153 | 143 | 144 | 388,300 | 144 |
2019-01-21 | 157 | 163 | 146 | 147 | 788,900 | 147 |
2019-01-18 | 152 | 173 | 152 | 156 | 2,895,500 | 156 |
2019-01-17 | 145 | 151 | 142 | 150 | 611,100 | 150 |
2019-01-16 | 149 | 155 | 140 | 141 | 882,500 | 141 |
2019-01-15 | 138 | 147 | 137 | 145 | 853,400 | 145 |
2019-01-11 | 141 | 142 | 136 | 139 | 435,600 | 139 |
2019-01-10 | 141 | 147 | 140 | 142 | 920,100 | 142 |
2019-01-09 | 157 | 164 | 145 | 146 | 1,644,400 | 146 |
2019-01-08 | 171 | 193 | 161 | 162 | 4,746,800 | 162 |
2019-01-07 | 130 | 170 | 128 | 158 | 8,906,400 | 158 |
2019-01-04 | 125 | 131 | 119 | 127 | 3,950,900 | 127 |
分割・併合履歴 : [2014-05-13]1株→3株