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 |
---|---|---|---|---|---|
2005/12/29 | 300 | 310 | 300 | 310 | 8,000 |
2005/12/28 | 300 | 300 | 300 | 300 | 2,000 |
2005/12/27 | 294 | 295 | 294 | 295 | 6,000 |
2005/12/26 | 300 | 300 | 300 | 300 | 3,000 |
2005/12/22 | 300 | 300 | 290 | 290 | 2,000 |
2005/12/21 | 298 | 299 | 290 | 290 | 7,000 |
2005/12/20 | 300 | 300 | 300 | 300 | 1,000 |
2005/12/16 | 300 | 300 | 300 | 300 | 2,000 |
2005/12/15 | 300 | 300 | 300 | 300 | 7,000 |
2005/12/14 | 300 | 300 | 292 | 292 | 2,000 |
2005/12/12 | 299 | 299 | 290 | 290 | 3,000 |
2005/12/09 | 303 | 304 | 300 | 302 | 8,000 |
2005/12/08 | 300 | 300 | 300 | 300 | 7,000 |
2005/12/07 | 304 | 304 | 303 | 303 | 11,000 |
2005/12/06 | 306 | 306 | 306 | 306 | 1,000 |
2005/12/02 | 305 | 306 | 305 | 306 | 4,000 |
2005/12/01 | 306 | 306 | 305 | 305 | 28,000 |
2005/11/29 | 300 | 300 | 300 | 300 | 6,000 |
2005/11/28 | 315 | 315 | 310 | 310 | 2,000 |
2005/11/25 | 301 | 301 | 299 | 300 | 7,000 |
2005/11/21 | 300 | 300 | 300 | 300 | 1,000 |
2005/11/17 | 314 | 315 | 314 | 315 | 2,000 |
2005/11/11 | 308 | 310 | 308 | 310 | 2,000 |
2005/11/10 | 304 | 305 | 304 | 305 | 4,000 |
2005/11/09 | 297 | 307 | 297 | 304 | 5,000 |
2005/11/08 | 308 | 309 | 299 | 299 | 5,000 |
2005/11/07 | 299 | 310 | 299 | 309 | 4,000 |
2005/11/04 | 296 | 296 | 296 | 296 | 1,000 |
2005/11/02 | 299 | 310 | 294 | 310 | 14,000 |
2005/11/01 | 300 | 300 | 299 | 300 | 4,000 |
2005/10/31 | 304 | 305 | 303 | 305 | 8,000 |
2005/10/28 | 298 | 305 | 298 | 305 | 12,000 |
2005/10/27 | 320 | 320 | 300 | 300 | 11,000 |
2005/10/26 | 346 | 347 | 310 | 320 | 16,000 |
2005/10/25 | 307 | 401 | 307 | 346 | 164,000 |
2005/10/24 | 299 | 300 | 299 | 300 | 4,000 |
2005/10/21 | 288 | 290 | 287 | 290 | 6,000 |
2005/10/18 | 285 | 285 | 285 | 285 | 1,000 |
2005/10/17 | 283 | 285 | 275 | 275 | 15,000 |
2005/10/14 | 285 | 287 | 280 | 280 | 4,000 |
2005/10/12 | 295 | 295 | 295 | 295 | 4,000 |
2005/10/06 | 291 | 301 | 291 | 300 | 10,000 |
2005/10/03 | 291 | 291 | 291 | 291 | 1,000 |
2005/09/28 | 301 | 301 | 300 | 300 | 2,000 |
2005/09/27 | 290 | 292 | 290 | 292 | 2,000 |
2005/09/26 | 300 | 301 | 290 | 300 | 5,000 |
2005/09/22 | 307 | 319 | 300 | 300 | 4,000 |
2005/09/20 | 302 | 308 | 302 | 307 | 8,000 |
2005/09/16 | 301 | 301 | 290 | 300 | 18,000 |
2005/09/15 | 300 | 301 | 300 | 300 | 5,000 |
2005/09/08 | 310 | 310 | 309 | 309 | 7,000 |
2005/09/07 | 317 | 317 | 310 | 310 | 3,000 |
2005/09/06 | 328 | 328 | 320 | 320 | 4,000 |
2005/08/31 | 318 | 323 | 318 | 323 | 2,000 |
2005/08/29 | 325 | 325 | 323 | 323 | 2,000 |
2005/08/26 | 329 | 329 | 328 | 328 | 22,000 |
2005/08/25 | 325 | 326 | 324 | 325 | 6,000 |
2005/08/23 | 320 | 320 | 320 | 320 | 11,000 |
2005/08/19 | 320 | 325 | 320 | 325 | 41,000 |
2005/08/18 | 320 | 322 | 320 | 320 | 6,000 |
2005/08/17 | 307 | 320 | 307 | 320 | 12,000 |
2005/08/16 | 305 | 305 | 305 | 305 | 1,000 |
2005/08/15 | 305 | 305 | 305 | 305 | 1,000 |
2005/08/12 | 302 | 305 | 300 | 305 | 33,000 |
2005/08/10 | 295 | 295 | 294 | 294 | 4,000 |
2005/08/09 | 284 | 285 | 284 | 285 | 2,000 |
2005/08/08 | 286 | 286 | 282 | 283 | 6,000 |
2005/08/05 | 288 | 288 | 288 | 288 | 2,000 |
2005/08/04 | 287 | 288 | 287 | 288 | 4,000 |
2005/08/02 | 287 | 288 | 287 | 288 | 4,000 |
2005/07/29 | 290 | 290 | 290 | 290 | 2,000 |
2005/07/27 | 288 | 290 | 288 | 289 | 6,000 |
2005/07/26 | 290 | 290 | 290 | 290 | 1,000 |
2005/07/25 | 282 | 282 | 282 | 282 | 4,000 |
2005/07/22 | 268 | 269 | 268 | 269 | 2,000 |
2005/07/21 | 276 | 276 | 269 | 269 | 11,000 |
2005/07/20 | 283 | 283 | 283 | 283 | 1,000 |
2005/07/15 | 280 | 280 | 280 | 280 | 1,000 |
2005/07/13 | 278 | 278 | 274 | 275 | 7,000 |
2005/07/12 | 285 | 285 | 275 | 278 | 6,000 |
2005/07/07 | 285 | 285 | 285 | 285 | 1,000 |
2005/07/06 | 288 | 290 | 285 | 285 | 6,000 |
2005/06/29 | 291 | 291 | 290 | 290 | 2,000 |
2005/06/28 | 290 | 290 | 290 | 290 | 2,000 |
2005/06/27 | 300 | 300 | 283 | 285 | 6,000 |
2005/06/24 | 290 | 290 | 285 | 287 | 3,000 |
2005/06/23 | 288 | 288 | 288 | 288 | 2,000 |
2005/06/20 | 285 | 285 | 280 | 280 | 4,000 |
2005/06/17 | 282 | 285 | 279 | 285 | 11,000 |
2005/06/16 | 285 | 285 | 284 | 285 | 5,000 |
2005/06/15 | 284 | 285 | 284 | 285 | 2,000 |
2005/06/14 | 284 | 285 | 284 | 285 | 2,000 |
2005/06/13 | 295 | 296 | 294 | 294 | 4,000 |
2005/06/10 | 295 | 295 | 294 | 295 | 4,000 |
2005/06/09 | 281 | 282 | 280 | 281 | 5,000 |
2005/06/08 | 278 | 280 | 274 | 275 | 17,000 |
2005/06/07 | 276 | 276 | 274 | 274 | 14,000 |
2005/06/06 | 269 | 275 | 269 | 275 | 11,000 |
2005/06/03 | 270 | 270 | 270 | 270 | 4,000 |
2005/06/02 | 275 | 277 | 269 | 269 | 19,000 |
2005/06/01 | 271 | 275 | 271 | 275 | 2,000 |
2005/05/31 | 273 | 273 | 270 | 271 | 7,000 |
2005/05/26 | 298 | 299 | 296 | 297 | 4,000 |
2005/05/25 | 307 | 307 | 285 | 299 | 13,000 |
2005/05/24 | 309 | 310 | 308 | 308 | 4,000 |
2005/05/23 | 310 | 312 | 310 | 310 | 3,000 |
2005/05/20 | 319 | 320 | 318 | 318 | 3,000 |
2005/05/19 | 330 | 335 | 320 | 320 | 19,000 |
2005/05/18 | 321 | 330 | 321 | 330 | 13,000 |
2005/05/17 | 367 | 368 | 310 | 320 | 72,000 |
2005/05/16 | 317 | 414 | 310 | 394 | 156,000 |
2005/05/13 | 310 | 312 | 309 | 312 | 7,000 |
2005/05/12 | 309 | 310 | 309 | 310 | 5,000 |
2005/05/11 | 308 | 310 | 308 | 310 | 4,000 |
2005/05/10 | 300 | 307 | 300 | 305 | 9,000 |
2005/05/09 | 306 | 315 | 299 | 299 | 49,000 |
2005/05/06 | 285 | 315 | 285 | 315 | 26,000 |
2005/05/02 | 285 | 285 | 280 | 280 | 3,000 |
2005/04/28 | 280 | 280 | 266 | 266 | 7,000 |
2005/04/27 | 280 | 285 | 265 | 280 | 22,000 |
2005/04/26 | 283 | 284 | 283 | 284 | 4,000 |
2005/04/21 | 260 | 261 | 260 | 261 | 2,000 |
2005/04/20 | 264 | 266 | 260 | 260 | 4,000 |
2005/04/19 | 285 | 300 | 268 | 270 | 10,000 |
2005/04/18 | 285 | 285 | 270 | 270 | 3,000 |
2005/04/08 | 295 | 295 | 293 | 293 | 4,000 |
2005/04/01 | 293 | 293 | 293 | 293 | 2,000 |
2005/03/28 | 300 | 307 | 300 | 307 | 3,000 |
2005/03/25 | 298 | 298 | 298 | 298 | 1,000 |
2005/03/24 | 285 | 285 | 285 | 285 | 2,000 |
2005/03/23 | 298 | 298 | 285 | 285 | 16,000 |
2005/03/22 | 298 | 298 | 298 | 298 | 1,000 |
2005/03/18 | 310 | 310 | 310 | 310 | 3,000 |
2005/03/17 | 302 | 302 | 302 | 302 | 2,000 |
2005/03/08 | 300 | 301 | 300 | 301 | 3,000 |
2005/03/07 | 309 | 310 | 309 | 310 | 2,000 |
2005/03/04 | 322 | 322 | 310 | 310 | 4,000 |
2005/03/03 | 298 | 300 | 298 | 300 | 3,000 |
2005/03/02 | 286 | 286 | 286 | 286 | 3,000 |
2005/03/01 | 285 | 285 | 285 | 285 | 1,000 |
2005/02/28 | 285 | 285 | 285 | 285 | 1,000 |
2005/02/25 | 285 | 292 | 285 | 285 | 3,000 |
2005/02/24 | 280 | 280 | 280 | 280 | 2,000 |
2005/02/23 | 283 | 284 | 283 | 284 | 8,000 |
2005/02/22 | 284 | 284 | 282 | 284 | 18,000 |
2005/02/21 | 290 | 290 | 280 | 280 | 13,000 |
2005/02/18 | 289 | 290 | 285 | 285 | 7,000 |
2005/02/17 | 275 | 275 | 275 | 275 | 1,000 |
2005/02/16 | 289 | 289 | 289 | 289 | 5,000 |
2005/02/15 | 291 | 292 | 288 | 289 | 4,000 |
2005/02/14 | 292 | 293 | 292 | 292 | 8,000 |
2005/02/10 | 295 | 295 | 295 | 295 | 2,000 |
2005/02/09 | 300 | 300 | 300 | 300 | 2,000 |
2005/02/04 | 300 | 301 | 300 | 300 | 13,000 |
2005/02/03 | 299 | 300 | 299 | 300 | 5,000 |
2005/02/02 | 300 | 301 | 300 | 301 | 3,000 |
2005/01/31 | 305 | 305 | 295 | 295 | 10,000 |
2005/01/28 | 298 | 300 | 298 | 300 | 6,000 |
2005/01/27 | 300 | 301 | 300 | 300 | 5,000 |
2005/01/26 | 300 | 310 | 300 | 300 | 37,000 |
2005/01/25 | 302 | 306 | 300 | 300 | 4,000 |
2005/01/17 | 300 | 300 | 300 | 300 | 3,000 |
2005/01/13 | 299 | 301 | 299 | 301 | 9,000 |
2005/01/12 | 300 | 300 | 300 | 300 | 1,000 |
2005/01/06 | 295 | 300 | 294 | 300 | 4,000 |
2005/01/05 | 310 | 310 | 310 | 310 | 1,000 |