3686 (株)ディー・エル・イー の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 311 | 313 | 305 | 308 | 307,400 | 308 |
2020-12-29 | 298 | 318 | 298 | 311 | 680,000 | 311 |
2020-12-28 | 307 | 311 | 296 | 298 | 559,000 | 298 |
2020-12-25 | 296 | 311 | 295 | 305 | 516,000 | 305 |
2020-12-24 | 300 | 306 | 297 | 302 | 504,000 | 302 |
2020-12-23 | 291 | 307 | 291 | 298 | 600,000 | 298 |
2020-12-22 | 308 | 310 | 292 | 293 | 651,800 | 293 |
2020-12-21 | 310 | 318 | 299 | 316 | 555,600 | 316 |
2020-12-18 | 316 | 318 | 308 | 311 | 666,000 | 311 |
2020-12-17 | 333 | 333 | 315 | 320 | 526,800 | 320 |
2020-12-16 | 331 | 336 | 330 | 332 | 314,600 | 332 |
2020-12-15 | 340 | 346 | 331 | 334 | 471,300 | 334 |
2020-12-14 | 358 | 363 | 344 | 346 | 911,500 | 346 |
2020-12-11 | 341 | 344 | 335 | 342 | 281,100 | 342 |
2020-12-10 | 341 | 342 | 333 | 337 | 419,700 | 337 |
2020-12-09 | 346 | 349 | 337 | 343 | 442,500 | 343 |
2020-12-08 | 351 | 358 | 346 | 346 | 605,000 | 346 |
2020-12-07 | 382 | 382 | 350 | 351 | 1,353,500 | 351 |
2020-12-04 | 424 | 427 | 388 | 389 | 5,279,100 | 389 |
2020-12-03 | 415 | 432 | 408 | 432 | 1,882,500 | 432 |
2020-12-02 | 346 | 354 | 343 | 352 | 259,800 | 352 |
2020-12-01 | 345 | 349 | 337 | 346 | 324,300 | 346 |
2020-11-30 | 375 | 376 | 345 | 346 | 424,200 | 346 |
2020-11-27 | 364 | 375 | 361 | 373 | 395,000 | 373 |
2020-11-26 | 357 | 362 | 354 | 360 | 154,600 | 360 |
2020-11-25 | 364 | 367 | 354 | 354 | 163,900 | 354 |
2020-11-24 | 365 | 368 | 361 | 364 | 284,400 | 364 |
2020-11-20 | 353 | 362 | 353 | 358 | 180,900 | 358 |
2020-11-19 | 361 | 364 | 350 | 355 | 214,300 | 355 |
2020-11-18 | 355 | 368 | 353 | 366 | 207,500 | 366 |
2020-11-17 | 360 | 363 | 353 | 356 | 290,800 | 356 |
2020-11-16 | 351 | 354 | 345 | 354 | 191,400 | 354 |
2020-11-13 | 355 | 363 | 342 | 346 | 372,100 | 346 |
2020-11-12 | 367 | 372 | 352 | 353 | 436,800 | 353 |
2020-11-11 | 346 | 375 | 345 | 374 | 542,300 | 374 |
2020-11-10 | 344 | 353 | 336 | 350 | 647,300 | 350 |
2020-11-09 | 342 | 351 | 327 | 336 | 683,600 | 336 |
2020-11-06 | 363 | 369 | 360 | 366 | 245,500 | 366 |
2020-11-05 | 363 | 365 | 350 | 361 | 234,400 | 361 |
2020-11-04 | 366 | 370 | 354 | 365 | 318,200 | 365 |
2020-11-02 | 356 | 360 | 345 | 358 | 257,400 | 358 |
2020-10-30 | 363 | 365 | 347 | 359 | 421,100 | 359 |
2020-10-29 | 356 | 371 | 350 | 366 | 555,500 | 366 |
2020-10-28 | 378 | 384 | 356 | 363 | 546,900 | 363 |
2020-10-27 | 373 | 386 | 366 | 383 | 233,700 | 383 |
2020-10-26 | 384 | 395 | 376 | 376 | 308,500 | 376 |
2020-10-23 | 375 | 388 | 366 | 384 | 462,900 | 384 |
2020-10-22 | 400 | 400 | 381 | 383 | 529,000 | 383 |
2020-10-21 | 410 | 410 | 401 | 401 | 385,000 | 401 |
2020-10-20 | 418 | 422 | 406 | 410 | 403,100 | 410 |
2020-10-19 | 410 | 424 | 407 | 422 | 289,800 | 422 |
2020-10-16 | 412 | 421 | 406 | 408 | 376,900 | 408 |
2020-10-15 | 420 | 427 | 412 | 414 | 310,600 | 414 |
2020-10-14 | 428 | 431 | 421 | 423 | 233,800 | 423 |
2020-10-13 | 444 | 448 | 427 | 430 | 489,300 | 430 |
2020-10-12 | 424 | 470 | 421 | 447 | 2,201,100 | 447 |
2020-10-09 | 423 | 428 | 418 | 426 | 183,000 | 426 |
2020-10-08 | 430 | 430 | 423 | 423 | 155,500 | 423 |
2020-10-07 | 427 | 432 | 418 | 429 | 255,000 | 429 |
2020-10-06 | 426 | 428 | 420 | 428 | 194,000 | 428 |
2020-10-05 | 415 | 429 | 410 | 427 | 209,100 | 427 |
2020-10-02 | 429 | 430 | 407 | 415 | 472,900 | 415 |
2020-09-30 | 438 | 440 | 421 | 421 | 349,300 | 421 |
2020-09-29 | 426 | 442 | 426 | 437 | 342,600 | 437 |
2020-09-28 | 444 | 448 | 429 | 434 | 376,000 | 434 |
2020-09-25 | 433 | 444 | 433 | 439 | 292,500 | 439 |
2020-09-24 | 441 | 443 | 430 | 433 | 363,300 | 433 |
2020-09-23 | 471 | 490 | 443 | 445 | 1,644,500 | 445 |
2020-09-18 | 445 | 455 | 445 | 447 | 259,600 | 447 |
2020-09-17 | 451 | 455 | 445 | 449 | 370,900 | 449 |
2020-09-16 | 456 | 467 | 452 | 453 | 436,800 | 453 |
2020-09-15 | 450 | 464 | 444 | 464 | 546,200 | 464 |
2020-09-14 | 466 | 470 | 447 | 447 | 897,300 | 447 |
2020-09-11 | 453 | 463 | 430 | 458 | 1,227,000 | 458 |
2020-09-10 | 507 | 520 | 460 | 461 | 2,257,300 | 461 |
2020-09-09 | 525 | 564 | 504 | 517 | 10,640,300 | 517 |
2020-09-08 | 494 | 494 | 494 | 494 | 221,000 | 494 |
2020-09-07 | 428 | 438 | 405 | 414 | 730,900 | 414 |
2020-09-04 | 440 | 444 | 434 | 436 | 369,200 | 436 |
2020-09-03 | 455 | 455 | 443 | 446 | 374,100 | 446 |
2020-09-02 | 459 | 462 | 446 | 449 | 389,400 | 449 |
2020-09-01 | 452 | 461 | 441 | 457 | 727,800 | 457 |
2020-08-31 | 461 | 492 | 453 | 462 | 1,063,700 | 462 |
2020-08-28 | 479 | 480 | 437 | 442 | 1,399,400 | 442 |
2020-08-27 | 516 | 516 | 482 | 483 | 718,400 | 483 |
2020-08-26 | 494 | 517 | 491 | 503 | 686,400 | 503 |
2020-08-25 | 497 | 502 | 491 | 493 | 367,300 | 493 |
2020-08-24 | 495 | 509 | 483 | 495 | 620,900 | 495 |
2020-08-21 | 519 | 522 | 481 | 491 | 772,200 | 491 |
2020-08-20 | 521 | 529 | 506 | 511 | 708,900 | 511 |
2020-08-19 | 522 | 555 | 511 | 529 | 1,969,400 | 529 |
2020-08-18 | 549 | 582 | 518 | 527 | 6,830,400 | 527 |
2020-08-17 | 469 | 549 | 469 | 549 | 4,761,700 | 549 |
2020-08-14 | 450 | 483 | 448 | 469 | 1,351,200 | 469 |
2020-08-13 | 459 | 463 | 450 | 450 | 554,500 | 450 |
2020-08-12 | 450 | 466 | 446 | 452 | 520,100 | 452 |
2020-08-11 | 453 | 458 | 444 | 450 | 609,100 | 450 |
2020-08-07 | 449 | 467 | 443 | 448 | 1,226,000 | 448 |
2020-08-06 | 455 | 479 | 442 | 454 | 1,425,900 | 454 |
2020-08-05 | 453 | 463 | 435 | 451 | 1,111,800 | 451 |
2020-08-04 | 444 | 484 | 441 | 451 | 3,004,700 | 451 |
2020-08-03 | 505 | 526 | 460 | 492 | 4,657,900 | 492 |
2020-07-31 | 522 | 539 | 453 | 470 | 5,387,800 | 470 |
2020-07-30 | 450 | 522 | 450 | 522 | 10,732,800 | 522 |
2020-07-29 | 533 | 560 | 433 | 442 | 10,012,100 | 442 |
2020-07-28 | 407 | 495 | 403 | 495 | 1,763,600 | 495 |
2020-07-27 | 401 | 447 | 393 | 415 | 1,550,400 | 415 |
2020-07-22 | 415 | 419 | 402 | 402 | 741,700 | 402 |
2020-07-21 | 423 | 442 | 413 | 421 | 1,323,500 | 421 |
2020-07-20 | 455 | 456 | 405 | 416 | 2,154,200 | 416 |
2020-07-17 | 472 | 485 | 456 | 463 | 891,100 | 463 |
2020-07-16 | 506 | 506 | 466 | 466 | 1,604,300 | 466 |
2020-07-15 | 480 | 520 | 474 | 498 | 3,282,200 | 498 |
2020-07-14 | 487 | 490 | 462 | 465 | 871,000 | 465 |
2020-07-13 | 511 | 513 | 476 | 494 | 1,050,200 | 494 |
2020-07-10 | 505 | 528 | 499 | 501 | 1,243,600 | 501 |
2020-07-09 | 522 | 548 | 497 | 504 | 2,169,100 | 504 |
2020-07-08 | 577 | 595 | 540 | 542 | 3,573,000 | 542 |
2020-07-07 | 631 | 659 | 527 | 538 | 12,188,400 | 538 |
2020-07-06 | 550 | 561 | 548 | 561 | 959,900 | 561 |
2020-07-03 | 476 | 512 | 452 | 481 | 3,060,000 | 481 |
2020-07-02 | 504 | 506 | 448 | 452 | 2,451,500 | 452 |
2020-07-01 | 537 | 548 | 495 | 514 | 2,580,300 | 514 |
2020-06-30 | 538 | 617 | 520 | 533 | 5,523,600 | 533 |
2020-06-29 | 583 | 585 | 501 | 518 | 3,898,000 | 518 |
2020-06-26 | 660 | 661 | 583 | 601 | 3,120,500 | 601 |
2020-06-25 | 652 | 702 | 613 | 625 | 3,906,100 | 625 |
2020-06-24 | 670 | 718 | 619 | 646 | 6,190,800 | 646 |
2020-06-23 | 835 | 885 | 690 | 694 | 9,278,000 | 694 |
2020-06-22 | 815 | 945 | 784 | 840 | 17,644,600 | 840 |
2020-06-19 | 810 | 915 | 803 | 832 | 25,524,900 | 832 |
2020-06-18 | 655 | 765 | 631 | 765 | 23,418,900 | 765 |
2020-06-17 | 591 | 665 | 570 | 665 | 16,524,200 | 665 |
2020-06-16 | 531 | 565 | 497 | 565 | 6,654,200 | 565 |
2020-06-15 | 595 | 605 | 452 | 485 | 15,645,900 | 485 |
2020-06-12 | 505 | 505 | 505 | 505 | 141,300 | 505 |
2020-06-11 | 770 | 776 | 605 | 605 | 1,792,700 | 605 |
2020-06-10 | 755 | 755 | 755 | 755 | 187,700 | 755 |
2020-06-09 | 655 | 655 | 655 | 655 | 351,800 | 655 |
2020-06-08 | 555 | 555 | 555 | 555 | 3,246,000 | 555 |
2020-06-05 | 475 | 475 | 475 | 475 | 197,100 | 475 |
2020-06-04 | 395 | 395 | 395 | 395 | 254,200 | 395 |
2020-06-03 | 273 | 315 | 270 | 315 | 17,038,600 | 315 |
2020-06-02 | 235 | 235 | 235 | 235 | 590,500 | 235 |
2020-06-01 | 171 | 188 | 171 | 185 | 1,187,500 | 185 |
2020-05-29 | 180 | 186 | 170 | 172 | 2,731,300 | 172 |
2020-05-28 | 188 | 188 | 188 | 188 | 371,900 | 188 |
2020-05-27 | 132 | 138 | 129 | 138 | 167,300 | 138 |
2020-05-26 | 131 | 133 | 129 | 132 | 164,400 | 132 |
2020-05-25 | 129 | 131 | 127 | 130 | 113,700 | 130 |
2020-05-22 | 125 | 128 | 125 | 128 | 71,200 | 128 |
2020-05-21 | 127 | 127 | 125 | 127 | 78,600 | 127 |
2020-05-20 | 125 | 126 | 123 | 124 | 93,800 | 124 |
2020-05-19 | 121 | 125 | 121 | 124 | 121,200 | 124 |
2020-05-18 | 122 | 124 | 117 | 121 | 165,000 | 121 |
2020-05-15 | 125 | 125 | 119 | 121 | 97,000 | 121 |
2020-05-14 | 126 | 127 | 122 | 122 | 118,800 | 122 |
2020-05-13 | 127 | 128 | 125 | 126 | 68,400 | 126 |
2020-05-12 | 133 | 133 | 125 | 127 | 239,600 | 127 |
2020-05-11 | 127 | 132 | 127 | 131 | 242,800 | 131 |
2020-05-08 | 124 | 128 | 122 | 128 | 164,900 | 128 |
2020-05-07 | 121 | 126 | 121 | 122 | 129,200 | 122 |
2020-05-01 | 122 | 123 | 120 | 121 | 96,900 | 121 |
2020-04-30 | 124 | 126 | 123 | 124 | 154,900 | 124 |
2020-04-28 | 117 | 122 | 116 | 122 | 166,600 | 122 |
2020-04-27 | 114 | 118 | 113 | 117 | 156,800 | 117 |
2020-04-24 | 112 | 113 | 111 | 113 | 102,100 | 113 |
2020-04-23 | 110 | 114 | 110 | 113 | 150,600 | 113 |
2020-04-22 | 112 | 112 | 109 | 111 | 182,200 | 111 |
2020-04-21 | 118 | 119 | 112 | 114 | 172,000 | 114 |
2020-04-20 | 116 | 119 | 116 | 118 | 96,300 | 118 |
2020-04-17 | 117 | 119 | 116 | 116 | 169,200 | 116 |
2020-04-16 | 114 | 117 | 113 | 116 | 89,500 | 116 |
2020-04-15 | 118 | 118 | 113 | 115 | 146,600 | 115 |
2020-04-14 | 112 | 118 | 112 | 118 | 207,300 | 118 |
2020-04-13 | 114 | 115 | 111 | 112 | 186,400 | 112 |
2020-04-10 | 117 | 117 | 110 | 115 | 188,300 | 115 |
2020-04-09 | 115 | 118 | 112 | 117 | 242,700 | 117 |
2020-04-08 | 110 | 115 | 107 | 113 | 231,600 | 113 |
2020-04-07 | 105 | 110 | 103 | 109 | 347,900 | 109 |
2020-04-06 | 101 | 104 | 98 | 102 | 231,500 | 102 |
2020-04-03 | 106 | 106 | 98 | 101 | 450,500 | 101 |
2020-04-02 | 107 | 110 | 102 | 106 | 236,500 | 106 |
2020-04-01 | 112 | 114 | 107 | 108 | 206,900 | 108 |
2020-03-31 | 112 | 116 | 112 | 113 | 198,700 | 113 |
2020-03-30 | 110 | 113 | 109 | 111 | 205,600 | 111 |
2020-03-27 | 116 | 117 | 112 | 115 | 140,200 | 115 |
2020-03-26 | 112 | 114 | 110 | 112 | 255,900 | 112 |
2020-03-25 | 120 | 122 | 116 | 118 | 230,700 | 118 |
2020-03-24 | 109 | 117 | 105 | 114 | 192,700 | 114 |
2020-03-23 | 106 | 107 | 100 | 107 | 165,000 | 107 |
2020-03-19 | 105 | 107 | 102 | 105 | 154,700 | 105 |
2020-03-18 | 104 | 110 | 103 | 104 | 209,900 | 104 |
2020-03-17 | 99 | 108 | 98 | 105 | 331,200 | 105 |
2020-03-16 | 106 | 109 | 102 | 103 | 257,500 | 103 |
2020-03-13 | 100 | 105 | 96 | 104 | 631,600 | 104 |
2020-03-12 | 113 | 115 | 105 | 112 | 485,700 | 112 |
2020-03-11 | 119 | 121 | 114 | 114 | 283,600 | 114 |
2020-03-10 | 111 | 122 | 106 | 122 | 330,200 | 122 |
2020-03-09 | 122 | 125 | 114 | 116 | 523,700 | 116 |
2020-03-06 | 138 | 138 | 129 | 130 | 284,600 | 130 |
2020-03-05 | 144 | 144 | 138 | 139 | 154,700 | 139 |
2020-03-04 | 136 | 142 | 136 | 142 | 229,800 | 142 |
2020-03-03 | 144 | 146 | 136 | 141 | 355,700 | 141 |
2020-03-02 | 131 | 143 | 128 | 138 | 557,200 | 138 |
2020-02-28 | 130 | 138 | 125 | 125 | 783,400 | 125 |
2020-02-27 | 158 | 158 | 137 | 139 | 1,092,500 | 139 |
2020-02-26 | 165 | 166 | 158 | 160 | 279,100 | 160 |
2020-02-25 | 173 | 177 | 164 | 167 | 959,200 | 167 |
2020-02-21 | 163 | 167 | 163 | 163 | 110,600 | 163 |
2020-02-20 | 169 | 169 | 164 | 164 | 120,200 | 164 |
2020-02-19 | 162 | 168 | 161 | 167 | 287,100 | 167 |
2020-02-18 | 176 | 176 | 160 | 163 | 625,200 | 163 |
2020-02-17 | 180 | 181 | 175 | 176 | 284,700 | 176 |
2020-02-14 | 187 | 187 | 181 | 184 | 142,600 | 184 |
2020-02-13 | 185 | 190 | 184 | 188 | 213,100 | 188 |
2020-02-12 | 183 | 187 | 181 | 184 | 260,400 | 184 |
2020-02-10 | 187 | 191 | 180 | 184 | 448,900 | 184 |
2020-02-07 | 183 | 198 | 183 | 195 | 824,700 | 195 |
2020-02-06 | 184 | 184 | 180 | 183 | 89,300 | 183 |
2020-02-05 | 183 | 185 | 182 | 184 | 73,400 | 184 |
2020-02-04 | 181 | 182 | 179 | 182 | 52,100 | 182 |
2020-02-03 | 177 | 184 | 176 | 182 | 167,300 | 182 |
2020-01-31 | 182 | 190 | 182 | 187 | 305,600 | 187 |
2020-01-30 | 178 | 188 | 173 | 184 | 857,300 | 184 |
2020-01-29 | 183 | 184 | 177 | 178 | 166,000 | 178 |
2020-01-28 | 180 | 184 | 176 | 183 | 212,200 | 183 |
2020-01-27 | 186 | 188 | 183 | 184 | 236,300 | 184 |
2020-01-24 | 196 | 196 | 188 | 191 | 447,900 | 191 |
2020-01-23 | 198 | 199 | 196 | 197 | 193,000 | 197 |
2020-01-22 | 199 | 201 | 197 | 199 | 171,300 | 199 |
2020-01-21 | 200 | 200 | 198 | 199 | 101,000 | 199 |
2020-01-20 | 202 | 203 | 197 | 199 | 431,700 | 199 |
2020-01-17 | 199 | 200 | 194 | 197 | 226,000 | 197 |
2020-01-16 | 203 | 203 | 197 | 199 | 256,900 | 199 |
2020-01-15 | 199 | 200 | 198 | 199 | 97,900 | 199 |
2020-01-14 | 200 | 203 | 196 | 200 | 297,900 | 200 |
2020-01-10 | 208 | 209 | 198 | 200 | 814,000 | 200 |
2020-01-09 | 218 | 232 | 205 | 208 | 2,008,800 | 208 |
2020-01-08 | 200 | 217 | 194 | 215 | 806,600 | 215 |
2020-01-07 | 210 | 211 | 197 | 203 | 589,500 | 203 |
2020-01-06 | 196 | 199 | 191 | 197 | 289,100 | 197 |
分割・併合履歴 : [2014-05-13]1株→3株