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 |
---|---|---|---|---|---|
2007/12/26 | 138 | 138 | 138 | 138 | 4,000 |
2007/12/25 | 138 | 138 | 130 | 138 | 4,000 |
2007/12/19 | 140 | 140 | 135 | 135 | 12,000 |
2007/12/12 | 144 | 145 | 144 | 145 | 13,000 |
2007/12/11 | 145 | 145 | 145 | 145 | 6,000 |
2007/12/10 | 146 | 147 | 145 | 145 | 17,000 |
2007/12/06 | 145 | 146 | 145 | 146 | 2,000 |
2007/12/05 | 140 | 140 | 140 | 140 | 2,000 |
2007/12/04 | 141 | 141 | 141 | 141 | 1,000 |
2007/11/29 | 139 | 140 | 139 | 140 | 2,000 |
2007/11/26 | 145 | 145 | 141 | 141 | 2,000 |
2007/11/22 | 145 | 146 | 145 | 145 | 6,000 |
2007/11/20 | 145 | 145 | 145 | 145 | 10,000 |
2007/11/19 | 145 | 145 | 145 | 145 | 2,000 |
2007/11/13 | 135 | 135 | 135 | 135 | 2,000 |
2007/11/12 | 135 | 135 | 134 | 135 | 12,000 |
2007/11/09 | 145 | 145 | 135 | 135 | 2,000 |
2007/11/08 | 136 | 136 | 135 | 135 | 3,000 |
2007/11/06 | 140 | 140 | 140 | 140 | 3,000 |
2007/11/05 | 141 | 141 | 140 | 140 | 2,000 |
2007/11/02 | 141 | 142 | 141 | 141 | 3,000 |
2007/10/31 | 146 | 146 | 145 | 145 | 2,000 |
2007/10/29 | 146 | 146 | 145 | 145 | 3,000 |
2007/10/26 | 145 | 146 | 145 | 146 | 2,000 |
2007/10/25 | 147 | 148 | 145 | 145 | 6,000 |
2007/10/22 | 141 | 141 | 141 | 141 | 1,000 |
2007/10/16 | 145 | 145 | 145 | 145 | 2,000 |
2007/10/15 | 145 | 145 | 145 | 145 | 20,000 |
2007/10/11 | 146 | 146 | 145 | 145 | 6,000 |
2007/10/10 | 145 | 146 | 145 | 145 | 49,000 |
2007/10/09 | 146 | 146 | 144 | 145 | 10,000 |
2007/10/05 | 144 | 147 | 144 | 145 | 26,000 |
2007/10/03 | 141 | 141 | 141 | 141 | 1,000 |
2007/10/02 | 141 | 142 | 141 | 141 | 13,000 |
2007/09/28 | 140 | 140 | 140 | 140 | 2,000 |
2007/09/26 | 145 | 146 | 145 | 145 | 6,000 |
2007/09/25 | 147 | 147 | 147 | 147 | 2,000 |
2007/09/21 | 143 | 143 | 140 | 140 | 8,000 |
2007/09/20 | 145 | 145 | 144 | 144 | 3,000 |
2007/09/19 | 145 | 145 | 145 | 145 | 4,000 |
2007/09/18 | 146 | 147 | 146 | 147 | 2,000 |
2007/09/14 | 152 | 152 | 152 | 152 | 1,000 |
2007/09/13 | 151 | 152 | 150 | 150 | 5,000 |
2007/09/06 | 159 | 159 | 159 | 159 | 1,000 |
2007/09/05 | 157 | 157 | 157 | 157 | 2,000 |
2007/08/30 | 157 | 157 | 157 | 157 | 2,000 |
2007/08/27 | 156 | 157 | 156 | 157 | 4,000 |
2007/08/24 | 155 | 156 | 155 | 156 | 14,000 |
2007/08/23 | 155 | 155 | 155 | 155 | 1,000 |
2007/08/20 | 154 | 154 | 154 | 154 | 3,000 |
2007/08/17 | 169 | 169 | 150 | 150 | 9,000 |
2007/08/16 | 160 | 160 | 158 | 158 | 2,000 |
2007/08/13 | 177 | 177 | 176 | 176 | 2,000 |
2007/08/01 | 175 | 176 | 175 | 176 | 2,000 |
2007/07/27 | 180 | 181 | 180 | 180 | 3,000 |
2007/07/26 | 186 | 187 | 180 | 180 | 4,000 |
2007/07/25 | 185 | 186 | 185 | 186 | 3,000 |
2007/07/20 | 185 | 186 | 185 | 186 | 3,000 |
2007/07/19 | 185 | 185 | 185 | 185 | 3,000 |
2007/07/18 | 187 | 188 | 187 | 187 | 3,000 |
2007/07/09 | 195 | 195 | 191 | 191 | 9,000 |
2007/07/05 | 192 | 193 | 192 | 193 | 2,000 |
2007/07/04 | 193 | 193 | 193 | 193 | 2,000 |
2007/07/03 | 193 | 193 | 193 | 193 | 2,000 |
2007/07/02 | 198 | 198 | 198 | 198 | 1,000 |
2007/06/29 | 199 | 200 | 199 | 200 | 3,000 |
2007/06/26 | 203 | 204 | 203 | 204 | 3,000 |
2007/06/25 | 202 | 203 | 202 | 203 | 4,000 |
2007/06/22 | 209 | 209 | 200 | 200 | 2,000 |
2007/06/21 | 195 | 196 | 195 | 196 | 2,000 |
2007/06/19 | 195 | 196 | 191 | 193 | 6,000 |
2007/06/15 | 195 | 197 | 195 | 195 | 7,000 |
2007/06/14 | 197 | 197 | 196 | 196 | 2,000 |
2007/06/12 | 196 | 196 | 194 | 196 | 8,000 |
2007/06/11 | 205 | 206 | 205 | 206 | 6,000 |
2007/06/05 | 207 | 207 | 205 | 205 | 5,000 |
2007/05/28 | 225 | 225 | 225 | 225 | 2,000 |
2007/05/25 | 204 | 230 | 204 | 230 | 6,000 |
2007/05/17 | 200 | 200 | 200 | 200 | 2,000 |
2007/04/27 | 205 | 205 | 205 | 205 | 1,000 |
2007/04/26 | 213 | 214 | 206 | 206 | 5,000 |
2007/04/25 | 204 | 205 | 204 | 204 | 4,000 |
2007/04/18 | 196 | 196 | 196 | 196 | 3,000 |
2007/03/28 | 200 | 200 | 200 | 200 | 1,000 |
2007/03/26 | 230 | 230 | 217 | 220 | 7,000 |
2007/03/23 | 220 | 225 | 220 | 225 | 4,000 |
2007/03/22 | 214 | 215 | 214 | 215 | 2,000 |
2007/03/19 | 210 | 225 | 210 | 225 | 6,000 |
2007/03/15 | 210 | 210 | 205 | 205 | 2,000 |
2007/03/12 | 213 | 213 | 211 | 211 | 2,000 |
2007/03/06 | 221 | 221 | 221 | 221 | 1,000 |
2007/03/05 | 220 | 220 | 216 | 216 | 2,000 |
2007/02/28 | 227 | 227 | 227 | 227 | 1,000 |
2007/02/27 | 230 | 230 | 230 | 230 | 4,000 |
2007/02/26 | 230 | 230 | 230 | 230 | 1,000 |
2007/02/23 | 230 | 230 | 230 | 230 | 3,000 |
2007/02/20 | 235 | 235 | 223 | 225 | 5,000 |
2007/02/16 | 235 | 240 | 235 | 240 | 2,000 |
2007/02/15 | 250 | 250 | 220 | 220 | 12,000 |
2007/02/14 | 249 | 249 | 249 | 249 | 2,000 |
2007/02/09 | 250 | 250 | 249 | 250 | 4,000 |
2007/02/08 | 245 | 250 | 235 | 250 | 5,000 |
2007/02/07 | 240 | 240 | 223 | 223 | 5,000 |
2007/02/02 | 250 | 250 | 244 | 249 | 5,000 |
2007/01/30 | 253 | 253 | 253 | 253 | 1,000 |
2007/01/29 | 250 | 255 | 249 | 255 | 7,000 |
2007/01/26 | 242 | 265 | 240 | 265 | 26,000 |
2007/01/17 | 220 | 220 | 220 | 220 | 1,000 |
2007/01/09 | 215 | 215 | 215 | 215 | 1,000 |
2007/01/05 | 210 | 210 | 210 | 210 | 2,000 |
2007/01/04 | 194 | 195 | 194 | 195 | 2,000 |