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 |
---|---|---|---|---|---|
2004/12/27 | 320 | 320 | 320 | 320 | 1,000 |
2004/12/24 | 289 | 305 | 289 | 305 | 2,000 |
2004/12/17 | 315 | 315 | 315 | 315 | 2,000 |
2004/12/16 | 320 | 321 | 315 | 315 | 9,000 |
2004/12/14 | 320 | 320 | 320 | 320 | 1,000 |
2004/12/10 | 320 | 330 | 320 | 330 | 4,000 |
2004/12/07 | 319 | 319 | 319 | 319 | 1,000 |
2004/11/30 | 320 | 320 | 320 | 320 | 2,000 |
2004/11/29 | 320 | 320 | 320 | 320 | 4,000 |
2004/11/26 | 320 | 321 | 320 | 320 | 6,000 |
2004/11/25 | 320 | 320 | 320 | 320 | 1,000 |
2004/11/24 | 320 | 320 | 320 | 320 | 2,000 |
2004/11/22 | 324 | 325 | 319 | 320 | 4,000 |
2004/11/19 | 326 | 326 | 326 | 326 | 1,000 |
2004/11/15 | 340 | 340 | 340 | 340 | 1,000 |
2004/11/11 | 335 | 335 | 330 | 330 | 5,000 |
2004/11/10 | 340 | 340 | 337 | 338 | 4,000 |
2004/11/09 | 353 | 353 | 340 | 340 | 16,000 |
2004/11/08 | 352 | 353 | 352 | 353 | 3,000 |
2004/11/05 | 354 | 355 | 353 | 353 | 6,000 |
2004/11/04 | 355 | 355 | 355 | 355 | 2,000 |
2004/10/29 | 354 | 355 | 354 | 355 | 2,000 |
2004/10/28 | 355 | 360 | 355 | 355 | 4,000 |
2004/10/27 | 360 | 360 | 360 | 360 | 1,000 |
2004/10/26 | 360 | 361 | 360 | 361 | 2,000 |
2004/10/25 | 358 | 358 | 358 | 358 | 1,000 |
2004/10/22 | 357 | 357 | 357 | 357 | 2,000 |
2004/10/20 | 355 | 355 | 355 | 355 | 4,000 |
2004/10/15 | 360 | 360 | 359 | 360 | 7,000 |
2004/10/14 | 369 | 370 | 368 | 368 | 8,000 |
2004/10/12 | 375 | 375 | 375 | 375 | 1,000 |
2004/10/07 | 385 | 385 | 370 | 376 | 21,000 |
2004/10/06 | 384 | 385 | 379 | 385 | 6,000 |
2004/10/05 | 384 | 385 | 380 | 385 | 14,000 |
2004/10/04 | 388 | 388 | 388 | 388 | 1,000 |
2004/10/01 | 392 | 392 | 389 | 390 | 11,000 |
2004/09/27 | 396 | 397 | 396 | 397 | 2,000 |
2004/09/24 | 396 | 396 | 395 | 395 | 6,000 |
2004/09/22 | 395 | 395 | 395 | 395 | 19,000 |
2004/09/21 | 395 | 395 | 395 | 395 | 4,000 |
2004/09/17 | 394 | 394 | 394 | 394 | 1,000 |
2004/09/16 | 395 | 395 | 395 | 395 | 1,000 |
2004/09/15 | 395 | 395 | 395 | 395 | 3,000 |
2004/09/14 | 396 | 398 | 396 | 396 | 8,000 |
2004/09/10 | 395 | 395 | 395 | 395 | 7,000 |
2004/09/09 | 393 | 395 | 393 | 395 | 2,000 |
2004/09/08 | 393 | 393 | 393 | 393 | 15,000 |
2004/09/06 | 395 | 395 | 395 | 395 | 5,000 |
2004/09/03 | 394 | 394 | 394 | 394 | 1,000 |
2004/09/02 | 395 | 395 | 394 | 395 | 7,000 |
2004/09/01 | 395 | 395 | 393 | 394 | 8,000 |
2004/08/31 | 394 | 394 | 394 | 394 | 1,000 |
2004/08/30 | 394 | 394 | 393 | 394 | 5,000 |
2004/08/26 | 400 | 400 | 395 | 395 | 28,000 |
2004/08/25 | 400 | 400 | 393 | 394 | 5,000 |
2004/08/24 | 394 | 395 | 393 | 393 | 11,000 |
2004/08/23 | 393 | 393 | 392 | 393 | 4,000 |
2004/08/20 | 393 | 393 | 392 | 392 | 2,000 |
2004/08/19 | 400 | 400 | 389 | 390 | 3,000 |
2004/08/11 | 425 | 432 | 425 | 425 | 14,000 |
2004/08/10 | 410 | 425 | 410 | 425 | 4,000 |
2004/08/09 | 399 | 400 | 399 | 400 | 12,000 |
2004/08/05 | 395 | 395 | 395 | 395 | 3,000 |
2004/08/04 | 395 | 395 | 395 | 395 | 1,000 |
2004/08/03 | 395 | 395 | 395 | 395 | 1,000 |
2004/08/02 | 395 | 395 | 395 | 395 | 8,000 |
2004/07/30 | 395 | 395 | 395 | 395 | 3,000 |
2004/07/26 | 400 | 400 | 396 | 400 | 3,000 |
2004/07/23 | 400 | 401 | 395 | 395 | 13,000 |
2004/07/22 | 395 | 395 | 395 | 395 | 12,000 |
2004/07/21 | 395 | 395 | 394 | 395 | 16,000 |
2004/07/20 | 393 | 393 | 393 | 393 | 2,000 |
2004/07/16 | 393 | 393 | 393 | 393 | 11,000 |
2004/07/15 | 395 | 395 | 390 | 392 | 13,000 |
2004/07/13 | 395 | 395 | 395 | 395 | 3,000 |
2004/07/07 | 394 | 395 | 394 | 395 | 3,000 |
2004/07/06 | 395 | 395 | 394 | 395 | 11,000 |
2004/07/05 | 395 | 395 | 395 | 395 | 13,000 |
2004/07/02 | 395 | 395 | 395 | 395 | 7,000 |
2004/06/30 | 400 | 400 | 395 | 395 | 2,000 |
2004/06/29 | 395 | 400 | 395 | 395 | 13,000 |
2004/06/28 | 395 | 399 | 395 | 395 | 5,000 |
2004/06/25 | 392 | 394 | 392 | 394 | 2,000 |
2004/06/22 | 385 | 390 | 385 | 390 | 4,000 |
2004/06/18 | 390 | 390 | 390 | 390 | 1,000 |
2004/06/10 | 401 | 409 | 400 | 400 | 5,000 |
2004/06/09 | 382 | 390 | 380 | 390 | 12,000 |
2004/06/02 | 375 | 379 | 375 | 378 | 14,000 |
2004/05/31 | 370 | 375 | 370 | 375 | 2,000 |
2004/05/25 | 385 | 385 | 381 | 381 | 2,000 |
2004/05/24 | 375 | 382 | 375 | 381 | 4,000 |
2004/05/18 | 385 | 385 | 380 | 385 | 6,000 |
2004/05/17 | 385 | 390 | 385 | 390 | 4,000 |
2004/05/14 | 395 | 395 | 392 | 395 | 10,000 |
2004/05/11 | 395 | 395 | 395 | 395 | 1,000 |
2004/05/06 | 395 | 395 | 395 | 395 | 1,000 |
2004/04/30 | 395 | 400 | 395 | 400 | 12,000 |
2004/04/28 | 401 | 401 | 401 | 401 | 1,000 |
2004/04/27 | 410 | 410 | 410 | 410 | 1,000 |
2004/04/26 | 410 | 410 | 410 | 410 | 1,000 |
2004/04/23 | 402 | 402 | 402 | 402 | 1,000 |
2004/04/19 | 403 | 403 | 400 | 400 | 2,000 |
2004/04/15 | 400 | 400 | 400 | 400 | 1,000 |
2004/04/14 | 399 | 400 | 399 | 400 | 4,000 |
2004/04/13 | 400 | 400 | 400 | 400 | 22,000 |
2004/04/06 | 400 | 400 | 400 | 400 | 7,000 |
2004/04/05 | 400 | 400 | 400 | 400 | 1,000 |
2004/04/02 | 400 | 400 | 400 | 400 | 12,000 |
2004/04/01 | 400 | 400 | 400 | 400 | 7,000 |
2004/03/31 | 400 | 400 | 400 | 400 | 1,000 |
2004/03/30 | 400 | 400 | 399 | 400 | 9,000 |
2004/03/29 | 399 | 400 | 399 | 400 | 3,000 |
2004/03/26 | 410 | 410 | 398 | 398 | 2,000 |
2004/03/25 | 410 | 410 | 397 | 400 | 3,000 |
2004/03/19 | 435 | 435 | 390 | 395 | 14,000 |
2004/03/17 | 440 | 440 | 440 | 440 | 1,000 |
2004/03/16 | 441 | 441 | 441 | 441 | 1,000 |
2004/03/15 | 445 | 445 | 441 | 441 | 4,000 |
2004/03/12 | 400 | 440 | 400 | 440 | 8,000 |
2004/03/10 | 400 | 400 | 400 | 400 | 1,000 |
2004/03/09 | 401 | 414 | 401 | 410 | 4,000 |
2004/03/08 | 399 | 400 | 399 | 400 | 6,000 |
2004/03/05 | 400 | 400 | 400 | 400 | 11,000 |
2004/03/03 | 400 | 400 | 400 | 400 | 13,000 |
2004/02/26 | 401 | 404 | 400 | 400 | 5,000 |
2004/02/25 | 401 | 401 | 400 | 400 | 5,000 |
2004/02/24 | 400 | 400 | 400 | 400 | 5,000 |
2004/02/19 | 400 | 400 | 400 | 400 | 6,000 |
2004/02/18 | 399 | 400 | 399 | 400 | 10,000 |
2004/02/17 | 399 | 400 | 399 | 400 | 7,000 |
2004/02/16 | 399 | 400 | 399 | 400 | 2,000 |
2004/02/12 | 399 | 400 | 399 | 400 | 18,000 |
2004/02/10 | 399 | 399 | 395 | 395 | 2,000 |
2004/02/04 | 399 | 400 | 399 | 400 | 10,000 |
2004/02/02 | 399 | 400 | 399 | 400 | 2,000 |
2004/01/26 | 401 | 401 | 400 | 400 | 4,000 |
2004/01/23 | 401 | 401 | 399 | 400 | 7,000 |
2004/01/22 | 400 | 400 | 400 | 400 | 8,000 |
2004/01/21 | 400 | 401 | 400 | 400 | 7,000 |
2004/01/16 | 399 | 400 | 399 | 400 | 16,000 |
2004/01/15 | 400 | 400 | 400 | 400 | 2,000 |
2004/01/09 | 401 | 402 | 401 | 402 | 2,000 |
2004/01/08 | 402 | 402 | 402 | 402 | 1,000 |
2004/01/06 | 401 | 401 | 401 | 401 | 1,000 |