2876 (株)デルソーレ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-275575605505552,800555
2021-09-2454655054555021,800550
2021-09-225355435335381,200538
2021-09-215355355325321,000532
2021-09-17537537536536400536
2021-09-165405425355371,700537
2021-09-15538540538540300540
2021-09-145605605445445,500544
2021-09-135575625365456,500545
2021-09-105745845525574,500557
2021-09-095595755505745,000574
2021-09-085965965795794,600579
2021-09-075506105505799,600579
2021-09-065425435405401,300540
2021-09-035255395255361,100536
2021-09-02532539532539200539
2021-09-01532532531531200531
2021-08-315315315225221,100522
2021-08-305065165065163,000516
2021-08-27531531515516800516
2021-08-265495495315311,900531
2021-08-25551551544546800546
2021-08-24535544535544700544
2021-08-235395395255251,400525
2021-08-205515515355402,900540
2021-08-196106145715712,800571
2021-08-186076075805803,400580
2021-08-176216306066175,300617
2021-08-166096296006005,200600
2021-08-1356464356059925,200599
2021-08-12564564546559500559
2021-08-11545564545564800564
2021-08-105705705455454,400545
2021-08-065425725425722,400572
2021-08-05527527526526300526
2021-08-04---519-519
2021-08-03518520518519400519
2021-08-0253253253253210,600532
2021-07-30518518518518100518
2021-07-29520520518518500518
2021-07-285205305205301,600530
2021-07-275305305165162,500516
2021-07-265405405285282,400528
2021-07-2156957052553911,000539
2021-07-205605605525602,500560
2021-07-195575635575601,800560
2021-07-16557561554557600557
2021-07-15566566566566200566
2021-07-14565565565565100565
2021-07-135735735695692,300569
2021-07-125685745685702,700570
2021-07-095655655595591,800559
2021-07-085685725605703,200570
2021-07-075695695605681,900568
2021-07-065685685665671,200567
2021-07-055525615505612,400561
2021-07-02552552552552100552
2021-07-015635635525572,800557
2021-06-30552562552562700562
2021-06-295555595525521,200552
2021-06-285535795475558,000555
2021-06-255455455405402,000540
2021-06-245405405325363,100536
2021-06-23526532523531800531
2021-06-225255345255271,600527
2021-06-21530530525525200525
2021-06-18537537530530700530
2021-06-175405405245383,800538
2021-06-165505505365458,300545
2021-06-155365395265396,000539
2021-06-1452752750752619,000526
2021-06-115065084985071,900507
2021-06-105095094925064,300506
2021-06-095015025015021,400502
2021-06-08498498495497900497
2021-06-07502502492498600498
2021-06-04---486-486
2021-06-03490494480486900486
2021-06-02490490490490100490
2021-06-014904944824941,200494
2021-05-31496496496496700496
2021-05-285005074924921,000492
2021-05-274954984954973,700497
2021-05-26489490489490900490
2021-05-254874884874881,500488
2021-05-24484486479486900486
2021-05-214884884754844,000484
2021-05-20483483480482500482
2021-05-194744794744792,900479
2021-05-184744754634752,800475
2021-05-174674714634711,800471
2021-05-144684794684751,200475
2021-05-13467473467471600471
2021-05-124774844684732,000473
2021-05-114864864804803,600480
2021-05-10484484484484100484
2021-05-074824844794842,200484
2021-05-064824824804803,800480
2021-04-30480480479479500479
2021-04-28475478475478300478
2021-04-27---480-480
2021-04-26480480480480500480
2021-04-234844844754755,700475
2021-04-22472480472480700480
2021-04-21473480473480200480
2021-04-20483483469469900469
2021-04-194854854804831,000483
2021-04-16475480475480300480
2021-04-15483483481481600481
2021-04-144794794794792,200479
2021-04-13475475474475500475
2021-04-12466475466475700475
2021-04-09475475471471400471
2021-04-084794794704742,300474
2021-04-074804854714758,600475
2021-04-064804804754771,700477
2021-04-05482482478478400478
2021-04-024704754704751,900475
2021-04-014834844674672,100467
2021-03-31479480475480500480
2021-03-304804814654723,300472
2021-03-29484492484486300486
2021-03-264924974924971,300497
2021-03-254964974834973,200497
2021-03-244784894784891,900489
2021-03-23489494489494200494
2021-03-224924944784947,100494
2021-03-194854924854922,300492
2021-03-18484487484487500487
2021-03-174874874874872,400487
2021-03-164854864854851,300485
2021-03-154844844824821,100482
2021-03-12485485484484200484
2021-03-11485485484484400484
2021-03-104814854804812,800481
2021-03-09477479477479300479
2021-03-08480480479480600480
2021-03-05468475468475400475
2021-03-044724724644681,300468
2021-03-03474474474474300474
2021-03-024744794724721,500472
2021-03-01466466466466100466
2021-02-2648048045947412,200474
2021-02-254994994844882,500488
2021-02-2450850848048041,400480
2021-02-22481494481494800494
2021-02-194854894824824,100482
2021-02-1855655648548528,500485
2021-02-174774844774822,200482
2021-02-164704774704773,700477
2021-02-154654704654661,500466
2021-02-124664814654654,700465
2021-02-10470470465465700465
2021-02-094704744634713,300471
2021-02-084784804734762,300476
2021-02-05470478470478300478
2021-02-044754784694753,400475
2021-02-034644714614673,000467
2021-02-02463463463463200463
2021-02-014624784624701,700470
2021-01-29---470-470
2021-01-284574704574702,400470
2021-01-27---475-475
2021-01-264834834754752,900475
2021-01-254744784704781,700478
2021-01-22---475-475
2021-01-214694754694755,100475
2021-01-20457461457459400459
2021-01-19452452452452200452
2021-01-18---453-453
2021-01-154584584534531,800453
2021-01-14455460455460400460
2021-01-134654654594592,200459
2021-01-12459460459460600460
2021-01-08452456452455900455
2021-01-07459459459459500459
2021-01-06465465457465500465
2021-01-05469469464464400464
2021-01-04459469459469200469

分割・併合履歴 : [1993-03-26]1株→1.1株