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 |
---|---|---|---|---|---|
2008/12/30 | 125 | 125 | 125 | 125 | 3,000 |
2008/12/29 | 125 | 125 | 125 | 125 | 3,000 |
2008/12/26 | 125 | 125 | 125 | 125 | 4,000 |
2008/12/25 | 115 | 125 | 115 | 125 | 14,000 |
2008/12/24 | 125 | 125 | 125 | 125 | 1,000 |
2008/12/19 | 121 | 125 | 121 | 125 | 7,000 |
2008/12/17 | 111 | 111 | 111 | 111 | 1,000 |
2008/12/11 | 110 | 110 | 110 | 110 | 3,000 |
2008/12/08 | 100 | 100 | 100 | 100 | 1,000 |
2008/12/02 | 99 | 99 | 99 | 99 | 1,000 |
2008/12/01 | 97 | 97 | 97 | 97 | 1,000 |
2008/11/26 | 112 | 112 | 112 | 112 | 5,000 |
2008/11/21 | 102 | 102 | 102 | 102 | 1,000 |
2008/11/20 | 102 | 102 | 102 | 102 | 1,000 |
2008/11/17 | 105 | 105 | 105 | 105 | 8,000 |
2008/11/14 | 105 | 105 | 105 | 105 | 3,000 |
2008/11/07 | 98 | 98 | 96 | 96 | 7,000 |
2008/11/05 | 98 | 98 | 98 | 98 | 1,000 |
2008/11/04 | 98 | 98 | 98 | 98 | 1,000 |
2008/10/29 | 96 | 96 | 96 | 96 | 5,000 |
2008/10/28 | 103 | 103 | 103 | 103 | 2,000 |
2008/10/27 | 99 | 99 | 99 | 99 | 3,000 |
2008/10/24 | 95 | 95 | 95 | 95 | 2,000 |
2008/10/23 | 91 | 91 | 91 | 91 | 5,000 |
2008/10/20 | 96 | 96 | 96 | 96 | 2,000 |
2008/10/16 | 95 | 95 | 95 | 95 | 2,000 |
2008/10/15 | 95 | 95 | 95 | 95 | 2,000 |
2008/10/08 | 97 | 97 | 90 | 90 | 17,000 |
2008/10/07 | 98 | 98 | 97 | 98 | 13,000 |
2008/10/06 | 108 | 108 | 101 | 101 | 2,000 |
2008/10/02 | 108 | 108 | 108 | 108 | 1,000 |
2008/10/01 | 109 | 109 | 108 | 108 | 2,000 |
2008/09/30 | 108 | 108 | 108 | 108 | 3,000 |
2008/09/26 | 118 | 118 | 118 | 118 | 2,000 |
2008/09/25 | 113 | 113 | 113 | 113 | 3,000 |
2008/09/22 | 105 | 107 | 105 | 107 | 8,000 |
2008/09/19 | 105 | 105 | 104 | 104 | 4,000 |
2008/09/18 | 104 | 105 | 104 | 105 | 9,000 |
2008/09/17 | 105 | 105 | 102 | 102 | 5,000 |
2008/09/16 | 100 | 100 | 100 | 100 | 2,000 |
2008/09/12 | 100 | 100 | 100 | 100 | 1,000 |
2008/09/11 | 105 | 105 | 105 | 105 | 4,000 |
2008/09/09 | 105 | 105 | 105 | 105 | 3,000 |
2008/08/29 | 100 | 100 | 100 | 100 | 2,000 |
2008/08/27 | 100 | 100 | 100 | 100 | 7,000 |
2008/08/26 | 105 | 105 | 104 | 104 | 5,000 |
2008/08/25 | 105 | 105 | 105 | 105 | 3,000 |
2008/08/22 | 100 | 100 | 100 | 100 | 5,000 |
2008/08/21 | 104 | 104 | 103 | 103 | 5,000 |
2008/08/18 | 110 | 110 | 110 | 110 | 2,000 |
2008/08/14 | 110 | 110 | 110 | 110 | 1,000 |
2008/08/13 | 120 | 120 | 120 | 120 | 2,000 |
2008/08/11 | 105 | 105 | 105 | 105 | 3,000 |
2008/08/06 | 108 | 108 | 108 | 108 | 1,000 |
2008/08/04 | 110 | 110 | 105 | 105 | 2,000 |
2008/08/01 | 110 | 110 | 110 | 110 | 1,000 |
2008/07/31 | 115 | 120 | 115 | 120 | 4,000 |
2008/07/28 | 122 | 122 | 122 | 122 | 2,000 |
2008/07/25 | 117 | 117 | 117 | 117 | 11,000 |
2008/07/22 | 112 | 112 | 112 | 112 | 6,000 |
2008/07/08 | 112 | 112 | 112 | 112 | 1,000 |
2008/07/07 | 120 | 122 | 120 | 122 | 21,000 |
2008/07/04 | 120 | 121 | 120 | 121 | 6,000 |
2008/07/03 | 121 | 121 | 121 | 121 | 1,000 |
2008/07/02 | 121 | 121 | 121 | 121 | 3,000 |
2008/06/30 | 125 | 125 | 125 | 125 | 1,000 |
2008/06/27 | 125 | 125 | 125 | 125 | 2,000 |
2008/06/26 | 131 | 131 | 131 | 131 | 1,000 |
2008/06/25 | 129 | 129 | 129 | 129 | 1,000 |
2008/06/24 | 124 | 126 | 122 | 124 | 9,000 |
2008/06/23 | 124 | 129 | 124 | 126 | 6,000 |
2008/06/20 | 126 | 129 | 124 | 128 | 7,000 |
2008/06/19 | 131 | 131 | 126 | 131 | 8,000 |
2008/06/18 | 130 | 133 | 125 | 133 | 10,000 |
2008/06/17 | 128 | 133 | 125 | 133 | 10,000 |
2008/06/16 | 120 | 134 | 120 | 134 | 9,000 |
2008/06/13 | 121 | 121 | 119 | 120 | 8,000 |
2008/06/12 | 124 | 124 | 121 | 121 | 13,000 |
2008/06/11 | 123 | 124 | 123 | 124 | 6,000 |
2008/06/10 | 121 | 121 | 121 | 121 | 1,000 |
2008/06/09 | 126 | 126 | 120 | 120 | 7,000 |
2008/06/05 | 123 | 123 | 120 | 121 | 4,000 |
2008/06/04 | 121 | 121 | 121 | 121 | 8,000 |
2008/06/03 | 125 | 127 | 125 | 127 | 6,000 |
2008/06/02 | 125 | 128 | 125 | 128 | 5,000 |
2008/05/30 | 126 | 129 | 126 | 129 | 6,000 |
2008/05/29 | 130 | 135 | 130 | 130 | 9,000 |
2008/05/28 | 128 | 134 | 124 | 134 | 15,000 |
2008/05/27 | 125 | 133 | 125 | 133 | 10,000 |
2008/05/26 | 132 | 132 | 125 | 130 | 11,000 |
2008/05/23 | 129 | 129 | 125 | 128 | 12,000 |
2008/05/22 | 131 | 131 | 123 | 124 | 12,000 |
2008/05/21 | 124 | 128 | 124 | 128 | 7,000 |
2008/05/20 | 122 | 129 | 122 | 128 | 9,000 |
2008/05/19 | 122 | 122 | 120 | 120 | 8,000 |
2008/05/16 | 140 | 140 | 122 | 132 | 46,000 |
2008/05/15 | 140 | 148 | 138 | 138 | 40,000 |
2008/05/14 | 135 | 141 | 135 | 141 | 22,000 |
2008/05/13 | 129 | 135 | 129 | 135 | 11,000 |
2008/05/12 | 128 | 132 | 126 | 132 | 10,000 |
2008/05/09 | 125 | 134 | 122 | 133 | 10,000 |
2008/05/08 | 122 | 133 | 120 | 133 | 11,000 |
2008/05/07 | 128 | 133 | 127 | 133 | 9,000 |
2008/05/02 | 123 | 130 | 123 | 130 | 10,000 |
2008/05/01 | 121 | 127 | 121 | 127 | 6,000 |
2008/04/30 | 121 | 129 | 120 | 120 | 7,000 |
2008/04/28 | 120 | 120 | 115 | 115 | 4,000 |
2008/04/25 | 120 | 120 | 115 | 115 | 4,000 |
2008/04/24 | 118 | 124 | 115 | 115 | 22,000 |
2008/04/23 | 114 | 114 | 114 | 114 | 1,000 |
2008/04/22 | 109 | 117 | 108 | 115 | 13,000 |
2008/04/21 | 114 | 114 | 107 | 108 | 4,000 |
2008/04/18 | 119 | 119 | 110 | 113 | 16,000 |
2008/04/17 | 105 | 134 | 105 | 111 | 60,000 |
2008/04/16 | 103 | 103 | 103 | 103 | 2,000 |
2008/04/15 | 99 | 101 | 99 | 101 | 2,000 |
2008/04/14 | 101 | 102 | 101 | 102 | 4,000 |
2008/04/11 | 102 | 106 | 102 | 102 | 12,000 |
2008/04/10 | 107 | 107 | 107 | 107 | 3,000 |
2008/04/09 | 112 | 112 | 105 | 107 | 5,000 |
2008/04/07 | 112 | 112 | 105 | 112 | 7,000 |
2008/04/03 | 110 | 110 | 110 | 110 | 3,000 |
2008/04/01 | 107 | 108 | 107 | 108 | 2,000 |
2008/03/31 | 104 | 105 | 104 | 105 | 7,000 |
2008/03/28 | 116 | 116 | 113 | 113 | 8,000 |
2008/03/27 | 137 | 139 | 115 | 115 | 112,000 |
2008/03/26 | 122 | 122 | 122 | 122 | 39,000 |
2008/03/25 | 105 | 105 | 97 | 97 | 38,000 |
2008/03/24 | 100 | 101 | 99 | 100 | 19,000 |
2008/03/21 | 95 | 96 | 95 | 96 | 3,000 |
2008/03/19 | 95 | 95 | 95 | 95 | 1,000 |
2008/03/17 | 99 | 100 | 98 | 99 | 16,000 |
2008/03/13 | 100 | 100 | 100 | 100 | 4,000 |
2008/03/12 | 95 | 100 | 95 | 100 | 4,000 |
2008/03/11 | 99 | 99 | 98 | 98 | 2,000 |
2008/03/10 | 100 | 100 | 99 | 99 | 2,000 |
2008/03/06 | 99 | 100 | 99 | 100 | 28,000 |
2008/03/04 | 100 | 100 | 100 | 100 | 2,000 |
2008/03/03 | 99 | 101 | 98 | 100 | 30,000 |
2008/02/29 | 99 | 100 | 99 | 100 | 18,000 |
2008/02/28 | 100 | 101 | 99 | 99 | 8,000 |
2008/02/27 | 100 | 101 | 100 | 100 | 24,000 |
2008/02/26 | 100 | 102 | 100 | 100 | 50,000 |
2008/02/25 | 100 | 102 | 100 | 100 | 66,000 |
2008/02/22 | 95 | 99 | 95 | 99 | 2,000 |
2008/02/21 | 100 | 100 | 100 | 100 | 14,000 |
2008/02/19 | 100 | 101 | 100 | 100 | 16,000 |
2008/02/18 | 100 | 100 | 100 | 100 | 16,000 |
2008/02/15 | 100 | 101 | 100 | 100 | 96,000 |
2008/02/14 | 100 | 101 | 100 | 100 | 56,000 |
2008/02/13 | 100 | 100 | 99 | 100 | 20,000 |
2008/02/12 | 104 | 106 | 100 | 100 | 91,000 |
2008/02/07 | 100 | 100 | 95 | 95 | 5,000 |
2008/02/06 | 99 | 100 | 99 | 99 | 16,000 |
2008/02/04 | 100 | 100 | 100 | 100 | 4,000 |
2008/02/01 | 100 | 100 | 100 | 100 | 4,000 |
2008/01/30 | 100 | 100 | 100 | 100 | 66,000 |
2008/01/28 | 100 | 101 | 100 | 100 | 18,000 |
2008/01/25 | 96 | 96 | 96 | 96 | 1,000 |
2008/01/22 | 90 | 100 | 90 | 90 | 5,000 |
2008/01/21 | 90 | 90 | 90 | 90 | 1,000 |
2008/01/18 | 86 | 87 | 86 | 87 | 2,000 |
2008/01/17 | 91 | 91 | 87 | 91 | 12,000 |
2008/01/16 | 111 | 111 | 83 | 91 | 21,000 |
2008/01/15 | 115 | 115 | 115 | 115 | 1,000 |
2008/01/10 | 120 | 120 | 120 | 120 | 1,000 |