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 |
---|---|---|---|---|---|
2009/12/30 | 163 | 163 | 163 | 163 | 3,000 |
2009/12/29 | 158 | 158 | 158 | 158 | 4,000 |
2009/12/28 | 173 | 173 | 173 | 173 | 2,000 |
2009/12/25 | 165 | 165 | 165 | 165 | 1,000 |
2009/12/17 | 156 | 158 | 156 | 158 | 3,000 |
2009/12/15 | 146 | 166 | 146 | 166 | 4,000 |
2009/12/14 | 162 | 162 | 156 | 156 | 4,000 |
2009/12/11 | 161 | 161 | 161 | 161 | 1,000 |
2009/12/10 | 162 | 162 | 162 | 162 | 2,000 |
2009/12/09 | 155 | 155 | 155 | 155 | 1,000 |
2009/12/08 | 160 | 160 | 160 | 160 | 1,000 |
2009/12/04 | 154 | 154 | 151 | 151 | 3,000 |
2009/12/02 | 154 | 154 | 154 | 154 | 1,000 |
2009/12/01 | 149 | 149 | 149 | 149 | 1,000 |
2009/11/30 | 149 | 149 | 149 | 149 | 1,000 |
2009/11/27 | 150 | 150 | 141 | 149 | 10,000 |
2009/11/26 | 160 | 160 | 151 | 151 | 2,000 |
2009/11/25 | 165 | 165 | 150 | 155 | 3,000 |
2009/11/20 | 158 | 158 | 158 | 158 | 1,000 |
2009/11/19 | 166 | 166 | 157 | 157 | 8,000 |
2009/11/18 | 170 | 170 | 170 | 170 | 1,000 |
2009/11/16 | 164 | 164 | 164 | 164 | 1,000 |
2009/11/13 | 172 | 172 | 168 | 168 | 2,000 |
2009/11/11 | 172 | 172 | 165 | 165 | 4,000 |
2009/11/10 | 177 | 177 | 177 | 177 | 5,000 |
2009/11/09 | 185 | 185 | 175 | 175 | 3,000 |
2009/11/06 | 184 | 190 | 184 | 190 | 7,000 |
2009/11/05 | 178 | 189 | 178 | 189 | 3,000 |
2009/11/04 | 178 | 178 | 178 | 178 | 3,000 |
2009/11/02 | 181 | 181 | 180 | 181 | 3,000 |
2009/10/29 | 189 | 189 | 186 | 186 | 6,000 |
2009/10/28 | 193 | 193 | 193 | 193 | 3,000 |
2009/10/27 | 191 | 193 | 191 | 193 | 2,000 |
2009/10/26 | 189 | 190 | 183 | 190 | 7,000 |
2009/10/23 | 189 | 189 | 189 | 189 | 2,000 |
2009/10/22 | 187 | 187 | 184 | 184 | 6,000 |
2009/10/19 | 192 | 192 | 192 | 192 | 1,000 |
2009/10/15 | 200 | 200 | 200 | 200 | 1,000 |
2009/10/09 | 197 | 197 | 197 | 197 | 2,000 |
2009/10/08 | 191 | 196 | 191 | 196 | 2,000 |
2009/10/07 | 181 | 190 | 181 | 190 | 2,000 |
2009/10/06 | 184 | 185 | 184 | 185 | 3,000 |
2009/10/05 | 189 | 189 | 166 | 166 | 6,000 |
2009/10/02 | 165 | 176 | 150 | 176 | 12,000 |
2009/10/01 | 200 | 200 | 200 | 200 | 1,000 |
2009/09/30 | 205 | 205 | 205 | 205 | 7,000 |
2009/09/29 | 205 | 205 | 205 | 205 | 2,000 |
2009/09/28 | 215 | 215 | 195 | 195 | 6,000 |
2009/09/25 | 213 | 215 | 205 | 215 | 15,000 |
2009/09/24 | 198 | 210 | 198 | 210 | 6,000 |
2009/09/18 | 194 | 203 | 194 | 195 | 10,000 |
2009/09/17 | 210 | 210 | 193 | 193 | 19,000 |
2009/09/16 | 195 | 206 | 195 | 206 | 27,000 |
2009/09/15 | 194 | 195 | 181 | 195 | 23,000 |
2009/09/14 | 179 | 190 | 179 | 190 | 29,000 |
2009/09/11 | 168 | 170 | 168 | 170 | 3,000 |
2009/09/10 | 160 | 169 | 160 | 169 | 9,000 |
2009/09/09 | 160 | 160 | 160 | 160 | 2,000 |
2009/09/08 | 157 | 157 | 157 | 157 | 1,000 |
2009/09/07 | 157 | 157 | 157 | 157 | 1,000 |
2009/09/04 | 157 | 157 | 157 | 157 | 2,000 |
2009/09/03 | 156 | 156 | 153 | 153 | 5,000 |
2009/09/02 | 153 | 155 | 153 | 155 | 6,000 |
2009/09/01 | 167 | 168 | 158 | 158 | 10,000 |
2009/08/31 | 166 | 179 | 163 | 177 | 12,000 |
2009/08/28 | 150 | 151 | 150 | 151 | 2,000 |
2009/08/27 | 145 | 145 | 145 | 145 | 1,000 |
2009/08/26 | 144 | 145 | 144 | 145 | 4,000 |
2009/08/25 | 141 | 141 | 141 | 141 | 1,000 |
2009/08/20 | 140 | 140 | 140 | 140 | 6,000 |
2009/08/19 | 138 | 138 | 138 | 138 | 1,000 |
2009/08/18 | 139 | 139 | 139 | 139 | 1,000 |
2009/08/17 | 140 | 140 | 140 | 140 | 7,000 |
2009/08/14 | 150 | 150 | 140 | 140 | 12,000 |
2009/08/12 | 145 | 145 | 145 | 145 | 1,000 |
2009/08/10 | 144 | 144 | 144 | 144 | 1,000 |
2009/08/04 | 140 | 140 | 140 | 140 | 1,000 |
2009/08/03 | 140 | 140 | 140 | 140 | 1,000 |
2009/07/30 | 150 | 150 | 150 | 150 | 1,000 |
2009/07/28 | 151 | 151 | 151 | 151 | 1,000 |
2009/07/27 | 151 | 151 | 151 | 151 | 11,000 |
2009/07/24 | 144 | 144 | 144 | 144 | 1,000 |
2009/07/23 | 135 | 135 | 135 | 135 | 1,000 |
2009/07/17 | 139 | 139 | 139 | 139 | 3,000 |
2009/07/10 | 144 | 145 | 144 | 145 | 5,000 |
2009/07/09 | 143 | 145 | 143 | 145 | 6,000 |
2009/07/08 | 145 | 145 | 145 | 145 | 1,000 |
2009/07/03 | 145 | 145 | 145 | 145 | 2,000 |
2009/07/02 | 145 | 145 | 145 | 145 | 3,000 |
2009/07/01 | 145 | 145 | 145 | 145 | 3,000 |
2009/06/30 | 145 | 145 | 145 | 145 | 1,000 |
2009/06/29 | 144 | 144 | 140 | 140 | 2,000 |
2009/06/26 | 144 | 144 | 144 | 144 | 1,000 |
2009/06/25 | 143 | 143 | 143 | 143 | 2,000 |
2009/06/19 | 137 | 137 | 137 | 137 | 1,000 |
2009/06/15 | 145 | 145 | 144 | 144 | 2,000 |
2009/06/12 | 149 | 149 | 137 | 142 | 5,000 |
2009/06/11 | 150 | 150 | 150 | 150 | 2,000 |
2009/06/10 | 152 | 152 | 152 | 152 | 2,000 |
2009/06/05 | 138 | 141 | 138 | 141 | 24,000 |
2009/06/02 | 130 | 130 | 130 | 130 | 2,000 |
2009/05/29 | 129 | 129 | 129 | 129 | 1,000 |
2009/05/26 | 134 | 134 | 134 | 134 | 2,000 |
2009/05/25 | 134 | 134 | 134 | 134 | 2,000 |
2009/05/19 | 125 | 125 | 122 | 122 | 5,000 |
2009/05/18 | 133 | 133 | 122 | 122 | 4,000 |
2009/05/15 | 135 | 137 | 135 | 137 | 5,000 |
2009/05/12 | 129 | 130 | 129 | 130 | 16,000 |
2009/05/11 | 127 | 127 | 127 | 127 | 3,000 |
2009/05/07 | 121 | 131 | 121 | 131 | 4,000 |
2009/04/30 | 120 | 124 | 120 | 124 | 3,000 |
2009/04/28 | 112 | 113 | 112 | 113 | 2,000 |
2009/04/27 | 123 | 123 | 120 | 120 | 5,000 |
2009/04/24 | 118 | 118 | 118 | 118 | 1,000 |
2009/04/17 | 116 | 116 | 113 | 113 | 2,000 |
2009/04/16 | 113 | 113 | 113 | 113 | 1,000 |
2009/04/13 | 123 | 123 | 123 | 123 | 1,000 |
2009/04/01 | 130 | 130 | 130 | 130 | 1,000 |
2009/03/26 | 134 | 134 | 134 | 134 | 2,000 |
2009/03/25 | 133 | 133 | 133 | 133 | 3,000 |
2009/03/23 | 128 | 128 | 128 | 128 | 1,000 |
2009/03/16 | 123 | 123 | 123 | 123 | 2,000 |
2009/03/13 | 123 | 123 | 123 | 123 | 1,000 |
2009/03/12 | 123 | 123 | 123 | 123 | 10,000 |
2009/03/05 | 124 | 124 | 124 | 124 | 2,000 |
2009/02/26 | 135 | 135 | 135 | 135 | 1,000 |
2009/02/25 | 135 | 135 | 135 | 135 | 2,000 |
2009/02/23 | 130 | 133 | 128 | 133 | 3,000 |
2009/02/19 | 134 | 134 | 134 | 134 | 2,000 |
2009/02/18 | 130 | 130 | 130 | 130 | 4,000 |
2009/02/16 | 127 | 135 | 127 | 135 | 7,000 |
2009/02/13 | 125 | 126 | 125 | 126 | 3,000 |
2009/02/10 | 123 | 123 | 123 | 123 | 2,000 |
2009/02/09 | 122 | 122 | 122 | 122 | 1,000 |
2009/02/03 | 121 | 121 | 121 | 121 | 1,000 |
2009/02/02 | 121 | 121 | 121 | 121 | 1,000 |
2009/01/26 | 130 | 130 | 120 | 129 | 3,000 |
2009/01/23 | 132 | 132 | 130 | 130 | 3,000 |
2009/01/20 | 126 | 126 | 126 | 126 | 1,000 |
2009/01/16 | 132 | 135 | 132 | 135 | 3,000 |
2009/01/15 | 132 | 132 | 132 | 132 | 1,000 |
2009/01/07 | 130 | 130 | 130 | 130 | 3,000 |
2009/01/05 | 135 | 135 | 135 | 135 | 2,000 |