デルソーレ(2876)の株価時系列情報
デルソーレ(2876)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/29 | 170 | 170 | 165 | 165 | 4,000 |
1997/12/26 | 179 | 180 | 179 | 180 | 2,000 |
1997/12/25 | 175 | 175 | 175 | 175 | 4,000 |
1997/12/24 | 180 | 180 | 180 | 180 | 1,000 |
1997/12/22 | 181 | 181 | 180 | 180 | 4,000 |
1997/12/18 | 181 | 181 | 181 | 181 | 1,000 |
1997/12/15 | 176 | 176 | 172 | 172 | 6,000 |
1997/12/12 | 175 | 175 | 175 | 175 | 4,000 |
1997/12/10 | 162 | 167 | 162 | 167 | 8,000 |
1997/12/04 | 188 | 188 | 188 | 188 | 2,000 |
1997/12/03 | 189 | 189 | 189 | 189 | 1,000 |
1997/12/02 | 190 | 190 | 190 | 190 | 1,000 |
1997/11/28 | 190 | 190 | 190 | 190 | 1,000 |
1997/11/27 | 199 | 199 | 199 | 199 | 1,000 |
1997/11/26 | 205 | 205 | 205 | 205 | 1,000 |
1997/11/25 | 206 | 206 | 206 | 206 | 5,000 |
1997/11/21 | 209 | 209 | 209 | 209 | 1,000 |
1997/11/19 | 214 | 214 | 210 | 210 | 6,000 |
1997/11/18 | 225 | 225 | 209 | 209 | 6,000 |
1997/11/14 | 229 | 229 | 229 | 229 | 1,000 |
1997/11/13 | 230 | 230 | 230 | 230 | 5,000 |
1997/11/12 | 240 | 240 | 230 | 230 | 3,000 |
1997/11/07 | 245 | 245 | 240 | 240 | 4,000 |
1997/11/06 | 250 | 250 | 250 | 250 | 1,000 |
1997/10/27 | 260 | 260 | 260 | 260 | 3,000 |
1997/10/23 | 251 | 251 | 251 | 251 | 2,000 |
1997/10/22 | 250 | 250 | 250 | 250 | 2,000 |
1997/10/21 | 250 | 250 | 250 | 250 | 3,000 |
1997/10/14 | 242 | 242 | 242 | 242 | 1,000 |
1997/10/09 | 250 | 250 | 250 | 250 | 1,000 |
1997/10/03 | 228 | 228 | 228 | 228 | 1,000 |
1997/10/01 | 248 | 248 | 248 | 248 | 1,000 |
1997/09/29 | 251 | 251 | 250 | 250 | 3,000 |
1997/09/25 | 272 | 273 | 271 | 271 | 5,000 |
1997/09/24 | 271 | 271 | 271 | 271 | 2,000 |
1997/09/17 | 280 | 280 | 280 | 280 | 3,000 |
1997/09/16 | 290 | 290 | 290 | 290 | 1,000 |
1997/09/10 | 290 | 290 | 290 | 290 | 1,000 |
1997/09/05 | 292 | 292 | 292 | 292 | 2,000 |
1997/09/02 | 305 | 305 | 305 | 305 | 4,000 |
1997/08/25 | 305 | 305 | 305 | 305 | 1,000 |
1997/08/18 | 305 | 310 | 305 | 310 | 4,000 |
1997/08/15 | 301 | 301 | 300 | 300 | 2,000 |
1997/08/14 | 305 | 305 | 305 | 305 | 3,000 |
1997/08/13 | 312 | 312 | 312 | 312 | 1,000 |
1997/08/11 | 322 | 322 | 322 | 322 | 1,000 |
1997/08/08 | 320 | 320 | 320 | 320 | 2,000 |
1997/08/01 | 368 | 368 | 368 | 368 | 1,000 |
1997/07/31 | 370 | 370 | 370 | 370 | 1,000 |
1997/07/29 | 321 | 325 | 320 | 325 | 9,000 |
1997/07/28 | 325 | 330 | 320 | 320 | 5,000 |
1997/07/25 | 340 | 345 | 340 | 345 | 7,000 |
1997/07/18 | 340 | 340 | 340 | 340 | 1,000 |
1997/07/17 | 339 | 340 | 339 | 340 | 2,000 |
1997/07/16 | 340 | 340 | 340 | 340 | 1,000 |
1997/07/14 | 360 | 360 | 360 | 360 | 4,000 |
1997/07/09 | 370 | 370 | 370 | 370 | 1,000 |
1997/07/08 | 370 | 370 | 370 | 370 | 5,000 |
1997/07/03 | 385 | 385 | 385 | 385 | 3,000 |
1997/07/02 | 390 | 390 | 390 | 390 | 1,000 |
1997/07/01 | 390 | 390 | 390 | 390 | 2,000 |
1997/06/26 | 380 | 380 | 375 | 375 | 3,000 |
1997/06/25 | 375 | 375 | 375 | 375 | 1,000 |
1997/06/24 | 365 | 365 | 365 | 365 | 1,000 |
1997/06/23 | 351 | 355 | 351 | 355 | 8,000 |
1997/06/20 | 351 | 351 | 351 | 351 | 1,000 |
1997/06/19 | 355 | 355 | 355 | 355 | 3,000 |
1997/06/18 | 360 | 360 | 355 | 355 | 2,000 |
1997/06/16 | 365 | 365 | 360 | 360 | 5,000 |
1997/06/13 | 370 | 370 | 365 | 365 | 3,000 |
1997/06/12 | 370 | 370 | 370 | 370 | 1,000 |
1997/06/11 | 375 | 375 | 370 | 370 | 2,000 |
1997/06/10 | 375 | 375 | 375 | 375 | 1,000 |
1997/06/04 | 375 | 375 | 375 | 375 | 3,000 |
1997/06/03 | 375 | 375 | 375 | 375 | 1,000 |
1997/06/02 | 387 | 387 | 385 | 385 | 3,000 |
1997/05/29 | 385 | 385 | 385 | 385 | 2,000 |
1997/05/28 | 385 | 385 | 385 | 385 | 2,000 |
1997/05/26 | 400 | 400 | 400 | 400 | 5,000 |
1997/05/22 | 400 | 400 | 400 | 400 | 1,000 |
1997/05/21 | 400 | 400 | 400 | 400 | 3,000 |
1997/05/20 | 401 | 401 | 401 | 401 | 1,000 |
1997/05/19 | 419 | 419 | 400 | 400 | 4,000 |
1997/05/14 | 429 | 430 | 427 | 429 | 4,000 |
1997/05/13 | 416 | 425 | 416 | 425 | 4,000 |
1997/05/12 | 412 | 412 | 412 | 412 | 4,000 |
1997/05/09 | 410 | 410 | 410 | 410 | 1,000 |
1997/05/07 | 410 | 410 | 410 | 410 | 2,000 |
1997/05/06 | 410 | 410 | 410 | 410 | 1,000 |
1997/05/01 | 388 | 388 | 388 | 388 | 2,000 |
1997/04/30 | 388 | 388 | 388 | 388 | 2,000 |
1997/04/28 | 388 | 388 | 370 | 370 | 2,000 |
1997/04/25 | 388 | 388 | 388 | 388 | 7,000 |
1997/04/24 | 388 | 388 | 388 | 388 | 4,000 |
1997/04/23 | 410 | 410 | 380 | 380 | 6,000 |
1997/04/22 | 410 | 410 | 410 | 410 | 3,000 |
1997/04/21 | 401 | 401 | 401 | 401 | 2,000 |
1997/04/17 | 335 | 335 | 335 | 335 | 1,000 |
1997/04/16 | 329 | 330 | 322 | 330 | 7,000 |
1997/04/14 | 330 | 340 | 330 | 340 | 4,000 |
1997/04/11 | 350 | 350 | 350 | 350 | 1,000 |
1997/04/10 | 360 | 360 | 360 | 360 | 1,000 |
1997/04/09 | 370 | 370 | 370 | 370 | 1,000 |
1997/04/07 | 390 | 390 | 390 | 390 | 1,000 |
1997/04/04 | 390 | 390 | 390 | 390 | 4,000 |
1997/04/03 | 384 | 384 | 384 | 384 | 2,000 |
1997/04/02 | 360 | 370 | 360 | 370 | 13,000 |
1997/04/01 | 360 | 360 | 356 | 356 | 4,000 |
1997/03/31 | 365 | 365 | 350 | 350 | 10,000 |
1997/03/28 | 370 | 380 | 360 | 360 | 23,000 |
1997/03/27 | 390 | 390 | 370 | 370 | 16,000 |
1997/03/26 | 390 | 390 | 390 | 390 | 2,000 |
1997/03/25 | 385 | 390 | 380 | 390 | 23,000 |
1997/03/24 | 385 | 390 | 382 | 390 | 6,000 |
1997/03/21 | 370 | 380 | 370 | 380 | 9,000 |
1997/03/19 | 370 | 380 | 368 | 368 | 32,000 |
1997/03/18 | 373 | 375 | 368 | 368 | 45,000 |
1997/03/17 | 345 | 368 | 340 | 368 | 25,000 |
1997/03/14 | 345 | 350 | 345 | 345 | 10,000 |
1997/03/13 | 352 | 352 | 345 | 345 | 5,000 |
1997/03/12 | 360 | 360 | 360 | 360 | 7,000 |
1997/03/11 | 376 | 376 | 376 | 376 | 3,000 |
1997/03/10 | 389 | 389 | 380 | 380 | 11,000 |
1997/03/07 | 395 | 395 | 390 | 390 | 4,000 |
1997/03/06 | 400 | 400 | 399 | 399 | 7,000 |
1997/03/04 | 425 | 425 | 400 | 420 | 11,000 |
1997/03/03 | 431 | 431 | 430 | 430 | 3,000 |
1997/02/27 | 444 | 444 | 439 | 443 | 6,000 |
1997/02/26 | 444 | 444 | 444 | 444 | 1,000 |
1997/02/25 | 445 | 445 | 444 | 444 | 3,000 |
1997/02/24 | 445 | 445 | 445 | 445 | 3,000 |
1997/02/21 | 450 | 450 | 445 | 445 | 3,000 |
1997/02/20 | 462 | 462 | 450 | 450 | 4,000 |
1997/02/18 | 481 | 481 | 480 | 480 | 3,000 |
1997/02/14 | 490 | 490 | 490 | 490 | 3,000 |
1997/02/13 | 523 | 523 | 502 | 502 | 3,000 |
1997/02/06 | 560 | 560 | 550 | 550 | 6,000 |
1997/02/05 | 569 | 569 | 569 | 569 | 1,000 |
1997/02/04 | 560 | 570 | 560 | 570 | 4,000 |
1997/02/03 | 557 | 557 | 557 | 557 | 1,000 |
1997/01/27 | 598 | 598 | 598 | 598 | 1,000 |
1997/01/24 | 599 | 599 | 599 | 599 | 1,000 |
1997/01/23 | 599 | 599 | 599 | 599 | 1,000 |
1997/01/08 | 602 | 602 | 602 | 602 | 2,000 |