2876 (株)デルソーレ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-09-22 | 584 | 584 | 559 | 573 | 7,700 | 573 |
2023-09-21 | 564 | 585 | 557 | 585 | 6,500 | 585 |
2023-09-20 | 552 | 590 | 552 | 571 | 36,900 | 571 |
2023-09-19 | 558 | 558 | 540 | 553 | 11,100 | 553 |
2023-09-15 | 570 | 571 | 541 | 548 | 19,500 | 548 |
2023-09-14 | 548 | 595 | 548 | 558 | 45,400 | 558 |
2023-09-13 | 539 | 549 | 532 | 541 | 18,800 | 541 |
2023-09-12 | 530 | 532 | 520 | 525 | 13,000 | 525 |
2023-09-11 | 524 | 537 | 524 | 530 | 7,700 | 530 |
2023-09-08 | 519 | 524 | 514 | 518 | 11,100 | 518 |
2023-09-07 | 525 | 526 | 512 | 522 | 11,900 | 522 |
2023-09-06 | 535 | 537 | 530 | 530 | 5,900 | 530 |
2023-09-05 | 549 | 554 | 531 | 533 | 13,900 | 533 |
2023-09-04 | 553 | 557 | 543 | 557 | 7,600 | 557 |
2023-09-01 | 523 | 555 | 522 | 553 | 28,600 | 553 |
2023-08-31 | 516 | 526 | 513 | 513 | 10,300 | 513 |
2023-08-30 | 522 | 523 | 511 | 515 | 16,700 | 515 |
2023-08-29 | 545 | 545 | 521 | 521 | 20,700 | 521 |
2023-08-28 | 545 | 549 | 524 | 540 | 14,400 | 540 |
2023-08-25 | 525 | 571 | 521 | 526 | 76,700 | 526 |
2023-08-24 | 531 | 536 | 506 | 532 | 48,300 | 532 |
2023-08-23 | 532 | 537 | 506 | 532 | 64,600 | 532 |
2023-08-22 | 482 | 535 | 476 | 522 | 92,000 | 522 |
2023-08-21 | 520 | 520 | 470 | 472 | 67,300 | 472 |
2023-08-18 | 500 | 565 | 484 | 484 | 363,200 | 484 |
2023-08-17 | 511 | 511 | 477 | 485 | 95,700 | 485 |
2023-08-16 | 525 | 577 | 500 | 507 | 328,500 | 507 |
2023-08-15 | 497 | 497 | 497 | 497 | 14,400 | 497 |
2023-08-14 | 409 | 417 | 397 | 417 | 7,200 | 417 |
2023-08-10 | 405 | 409 | 395 | 409 | 2,000 | 409 |
2023-08-09 | 404 | 405 | 404 | 405 | 3,100 | 405 |
2023-08-08 | 401 | 405 | 401 | 405 | 2,400 | 405 |
2023-08-07 | 401 | 401 | 401 | 401 | 1,800 | 401 |
2023-08-04 | 401 | 401 | 398 | 398 | 400 | 398 |
2023-08-03 | 399 | 399 | 396 | 397 | 700 | 397 |
2023-08-02 | 400 | 400 | 400 | 400 | 2,600 | 400 |
2023-08-01 | 402 | 402 | 396 | 400 | 4,900 | 400 |
2023-07-31 | 402 | 409 | 402 | 402 | 2,800 | 402 |
2023-07-28 | 405 | 405 | 400 | 402 | 1,400 | 402 |
2023-07-27 | 400 | 410 | 400 | 410 | 3,100 | 410 |
2023-07-26 | 405 | 407 | 405 | 406 | 1,700 | 406 |
2023-07-25 | 413 | 413 | 413 | 413 | 3,100 | 413 |
2023-07-24 | 405 | 409 | 403 | 409 | 800 | 409 |
2023-07-21 | 408 | 410 | 405 | 405 | 1,300 | 405 |
2023-07-20 | 412 | 416 | 400 | 408 | 5,600 | 408 |
2023-07-19 | 411 | 411 | 410 | 410 | 600 | 410 |
2023-07-18 | 411 | 411 | 406 | 406 | 700 | 406 |
2023-07-14 | 410 | 411 | 408 | 408 | 800 | 408 |
2023-07-13 | - | - | - | 406 | - | 406 |
2023-07-12 | 406 | 406 | 406 | 406 | 700 | 406 |
2023-07-11 | 410 | 410 | 410 | 410 | 100 | 410 |
2023-07-10 | 409 | 409 | 406 | 406 | 700 | 406 |
2023-07-07 | 405 | 412 | 405 | 408 | 500 | 408 |
2023-07-06 | 411 | 413 | 407 | 413 | 3,300 | 413 |
2023-07-05 | 407 | 418 | 407 | 418 | 4,000 | 418 |
2023-07-04 | 415 | 415 | 415 | 415 | 300 | 415 |
2023-07-03 | 410 | 412 | 406 | 410 | 2,200 | 410 |
2023-06-30 | 406 | 411 | 405 | 405 | 2,100 | 405 |
2023-06-29 | 408 | 408 | 399 | 406 | 1,600 | 406 |
2023-06-28 | 399 | 402 | 392 | 402 | 2,500 | 402 |
2023-06-27 | 402 | 402 | 400 | 400 | 700 | 400 |
2023-06-26 | 398 | 417 | 395 | 408 | 7,200 | 408 |
2023-06-23 | 406 | 406 | 397 | 398 | 1,300 | 398 |
2023-06-22 | 403 | 404 | 403 | 404 | 4,500 | 404 |
2023-06-21 | 405 | 405 | 401 | 403 | 1,000 | 403 |
2023-06-20 | 405 | 405 | 405 | 405 | 100 | 405 |
2023-06-19 | 406 | 406 | 398 | 402 | 1,800 | 402 |
2023-06-16 | 402 | 402 | 397 | 400 | 1,200 | 400 |
2023-06-15 | 400 | 402 | 393 | 402 | 2,300 | 402 |
2023-06-14 | 395 | 395 | 395 | 395 | 600 | 395 |
2023-06-13 | 403 | 403 | 393 | 395 | 4,700 | 395 |
2023-06-12 | 403 | 403 | 403 | 403 | 300 | 403 |
2023-06-09 | 407 | 407 | 405 | 405 | 400 | 405 |
2023-06-08 | 404 | 405 | 404 | 405 | 700 | 405 |
2023-06-07 | 402 | 402 | 402 | 402 | 600 | 402 |
2023-06-06 | 398 | 405 | 398 | 405 | 300 | 405 |
2023-06-05 | 407 | 407 | 398 | 398 | 2,400 | 398 |
2023-06-02 | 411 | 411 | 407 | 407 | 300 | 407 |
2023-06-01 | 411 | 411 | 411 | 411 | 100 | 411 |
2023-05-31 | 408 | 421 | 402 | 406 | 7,200 | 406 |
2023-05-30 | 395 | 406 | 395 | 406 | 600 | 406 |
2023-05-29 | 399 | 412 | 399 | 403 | 4,800 | 403 |
2023-05-26 | 403 | 404 | 399 | 399 | 1,800 | 399 |
2023-05-25 | 398 | 403 | 398 | 399 | 1,500 | 399 |
2023-05-24 | 391 | 398 | 391 | 398 | 400 | 398 |
2023-05-23 | 386 | 395 | 384 | 391 | 4,300 | 391 |
2023-05-22 | 388 | 400 | 388 | 388 | 2,700 | 388 |
2023-05-19 | 390 | 394 | 383 | 386 | 2,000 | 386 |
2023-05-18 | 389 | 397 | 385 | 390 | 3,200 | 390 |
2023-05-17 | 389 | 408 | 389 | 389 | 3,600 | 389 |
2023-05-16 | 382 | 396 | 382 | 389 | 16,500 | 389 |
2023-05-15 | 430 | 431 | 420 | 420 | 7,100 | 420 |
2023-05-12 | 430 | 430 | 416 | 429 | 4,500 | 429 |
2023-05-11 | 429 | 430 | 426 | 428 | 2,600 | 428 |
2023-05-10 | 422 | 427 | 420 | 427 | 2,200 | 427 |
2023-05-09 | 420 | 420 | 420 | 420 | 700 | 420 |
2023-05-08 | 419 | 422 | 419 | 421 | 4,300 | 421 |
2023-05-02 | 417 | 417 | 416 | 417 | 2,700 | 417 |
2023-05-01 | 417 | 418 | 412 | 418 | 900 | 418 |
2023-04-28 | 413 | 419 | 413 | 414 | 2,300 | 414 |
2023-04-27 | 413 | 417 | 413 | 413 | 2,100 | 413 |
2023-04-26 | 413 | 417 | 413 | 416 | 3,300 | 416 |
2023-04-25 | 407 | 415 | 407 | 411 | 3,400 | 411 |
2023-04-24 | 405 | 415 | 403 | 415 | 5,300 | 415 |
2023-04-21 | 400 | 405 | 400 | 405 | 1,500 | 405 |
2023-04-20 | 402 | 402 | 396 | 401 | 1,200 | 401 |
2023-04-19 | 400 | 405 | 400 | 402 | 400 | 402 |
2023-04-18 | 399 | 400 | 399 | 400 | 400 | 400 |
2023-04-17 | 393 | 399 | 393 | 399 | 1,600 | 399 |
2023-04-14 | 396 | 400 | 396 | 400 | 2,500 | 400 |
2023-04-13 | 400 | 401 | 400 | 401 | 300 | 401 |
2023-04-12 | 403 | 405 | 400 | 400 | 2,300 | 400 |
2023-04-11 | 400 | 401 | 400 | 401 | 600 | 401 |
2023-04-10 | 400 | 400 | 398 | 400 | 2,400 | 400 |
2023-04-07 | 396 | 396 | 396 | 396 | 200 | 396 |
2023-04-06 | 392 | 392 | 392 | 392 | 100 | 392 |
2023-04-05 | 400 | 400 | 391 | 392 | 2,000 | 392 |
2023-04-04 | 395 | 397 | 395 | 397 | 400 | 397 |
2023-04-03 | 400 | 400 | 396 | 396 | 900 | 396 |
2023-03-31 | 405 | 405 | 398 | 398 | 6,800 | 398 |
2023-03-30 | 385 | 400 | 385 | 396 | 4,500 | 396 |
2023-03-29 | 400 | 400 | 379 | 395 | 26,000 | 395 |
2023-03-28 | 401 | 403 | 401 | 403 | 2,100 | 403 |
2023-03-27 | 408 | 408 | 400 | 400 | 2,000 | 400 |
2023-03-24 | 404 | 405 | 400 | 400 | 3,700 | 400 |
2023-03-23 | 406 | 407 | 405 | 405 | 800 | 405 |
2023-03-22 | 412 | 413 | 403 | 404 | 4,900 | 404 |
2023-03-20 | 415 | 415 | 402 | 408 | 7,200 | 408 |
2023-03-17 | 400 | 410 | 397 | 403 | 9,600 | 403 |
2023-03-16 | 390 | 397 | 390 | 397 | 4,000 | 397 |
2023-03-15 | 402 | 402 | 398 | 400 | 4,400 | 400 |
2023-03-14 | 400 | 403 | 396 | 403 | 4,300 | 403 |
2023-03-13 | 401 | 402 | 398 | 400 | 5,300 | 400 |
2023-03-10 | 398 | 401 | 395 | 401 | 14,200 | 401 |
2023-03-09 | 400 | 400 | 392 | 398 | 5,700 | 398 |
2023-03-08 | 390 | 400 | 390 | 393 | 12,800 | 393 |
2023-03-07 | 395 | 396 | 390 | 390 | 10,700 | 390 |
2023-03-06 | 395 | 395 | 394 | 394 | 1,200 | 394 |
2023-03-03 | 394 | 395 | 393 | 394 | 2,000 | 394 |
2023-03-02 | 394 | 394 | 392 | 392 | 500 | 392 |
2023-03-01 | 392 | 393 | 392 | 393 | 1,600 | 393 |
2023-02-28 | 392 | 393 | 392 | 392 | 700 | 392 |
2023-02-27 | 391 | 391 | 390 | 390 | 1,300 | 390 |
2023-02-24 | 390 | 390 | 386 | 389 | 9,500 | 389 |
2023-02-22 | 390 | 390 | 385 | 388 | 2,100 | 388 |
2023-02-21 | 387 | 391 | 386 | 390 | 5,400 | 390 |
2023-02-20 | 387 | 387 | 385 | 387 | 1,300 | 387 |
2023-02-17 | 385 | 387 | 384 | 387 | 2,100 | 387 |
2023-02-16 | 386 | 388 | 385 | 388 | 3,300 | 388 |
2023-02-15 | 387 | 392 | 385 | 385 | 4,100 | 385 |
2023-02-14 | 385 | 387 | 383 | 386 | 4,200 | 386 |
2023-02-13 | 386 | 388 | 385 | 385 | 1,800 | 385 |
2023-02-10 | 386 | 387 | 385 | 386 | 4,100 | 386 |
2023-02-09 | 386 | 389 | 386 | 386 | 1,400 | 386 |
2023-02-08 | 392 | 392 | 386 | 387 | 4,200 | 387 |
2023-02-07 | 392 | 392 | 386 | 391 | 5,600 | 391 |
2023-02-06 | 392 | 396 | 392 | 395 | 2,500 | 395 |
2023-02-03 | 390 | 391 | 390 | 391 | 200 | 391 |
2023-02-02 | 392 | 392 | 387 | 390 | 1,400 | 390 |
2023-02-01 | 388 | 391 | 388 | 390 | 2,600 | 390 |
2023-01-31 | 391 | 391 | 391 | 391 | 800 | 391 |
2023-01-30 | 388 | 391 | 388 | 391 | 400 | 391 |
2023-01-27 | 387 | 388 | 387 | 388 | 700 | 388 |
2023-01-26 | 393 | 393 | 387 | 387 | 3,900 | 387 |
2023-01-25 | 391 | 393 | 386 | 391 | 5,300 | 391 |
2023-01-24 | 387 | 388 | 387 | 388 | 1,800 | 388 |
2023-01-23 | 388 | 388 | 385 | 387 | 400 | 387 |
2023-01-20 | 387 | 388 | 386 | 386 | 600 | 386 |
2023-01-19 | 387 | 392 | 387 | 387 | 2,100 | 387 |
2023-01-18 | 386 | 395 | 383 | 395 | 3,800 | 395 |
2023-01-17 | 387 | 387 | 387 | 387 | 1,000 | 387 |
2023-01-16 | 387 | 387 | 387 | 387 | 200 | 387 |
2023-01-13 | 387 | 387 | 384 | 386 | 2,400 | 386 |
2023-01-12 | 386 | 390 | 386 | 387 | 4,100 | 387 |
2023-01-11 | 389 | 389 | 386 | 387 | 1,800 | 387 |
2023-01-10 | 389 | 390 | 389 | 389 | 400 | 389 |
2023-01-06 | 390 | 390 | 390 | 390 | 3,700 | 390 |
2023-01-05 | 388 | 393 | 388 | 390 | 1,900 | 390 |
2023-01-04 | 388 | 395 | 388 | 390 | 1,500 | 390 |
分割・併合履歴 : [1993-03-26]1株→1.1株