2876 (株)デルソーレ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-274544584464551,500455
2020-11-264484604394546,500454
2020-11-254504504344486,000448
2020-11-244324354304303,200430
2020-11-2044744742043610,300436
2020-11-194464474414471,300447
2020-11-184484524424442,500444
2020-11-174664664484485,500448
2020-11-164664694394498,100449
2020-11-134784904744909,500490
2020-11-124954954774773,900477
2020-11-11487487483485700485
2020-11-104944944864883,000488
2020-11-094864904724722,100472
2020-11-064744854744843,600484
2020-11-05479479474474300474
2020-11-044764804754791,800479
2020-11-02482482478478700478
2020-10-30476482476476800476
2020-10-29477485477480900480
2020-10-28483485482482600482
2020-10-274954954804911,900491
2020-10-264944964904952,900495
2020-10-234904954844953,600495
2020-10-224944944904902,800490
2020-10-214744994744904,500490
2020-10-204874894824821,500482
2020-10-194904904774792,900479
2020-10-164704704654661,500466
2020-10-154804804714731,700473
2020-10-14487487477477900477
2020-10-134804904804812,800481
2020-10-124884884714801,900480
2020-10-09---489-489
2020-10-08488489488489700489
2020-10-07495495487487500487
2020-10-065085084954954,400495
2020-10-054955064905003,600500
2020-10-0250150149550011,000500
2020-09-30492498492497600497
2020-09-29504504494494800494
2020-09-285085085005008,900500
2020-09-255145145005044,100504
2020-09-24511511509511900511
2020-09-235085155085113,200511
2020-09-18---508-508
2020-09-175165165035084,800508
2020-09-16509509507507500507
2020-09-15503503500500900500
2020-09-145105104954956,600495
2020-09-1149152048850722,600507
2020-09-104904944874929,100492
2020-09-0948749148548812,000488
2020-09-084824964774889,200488
2020-09-074754794754771,500477
2020-09-044644754644752,700475
2020-09-034824824604657,200465
2020-09-024734854734823,400482
2020-09-014794804764761,500476
2020-08-314764804704794,900479
2020-08-284854884764763,700476
2020-08-274834854804833,100483
2020-08-264754834754834,900483
2020-08-254864874764828,900482
2020-08-244754884694789,700478
2020-08-214784784674672,400467
2020-08-204704754654652,300465
2020-08-194704734664673,000467
2020-08-184744884664667,500466
2020-08-174664714564656,700465
2020-08-1449750543246538,800465
2020-08-134854974824978,700497
2020-08-124854884814812,200481
2020-08-114794824754812,000481
2020-08-074704784574759,600475
2020-08-064834904724726,500472
2020-08-054944944684834,900483
2020-08-044894894644784,000478
2020-08-0346848446748212,000482
2020-07-3150450446948210,200482
2020-07-3049950849150413,000504
2020-07-294995004885005,200500
2020-07-285015054955013,600501
2020-07-275025075025073,300507
2020-07-225105104965025,500502
2020-07-215105105025073,800507
2020-07-205085084905053,100505
2020-07-17512512506508800508
2020-07-165095105005038,100503
2020-07-155125125035102,100510
2020-07-145155165115132,600513
2020-07-135145155105152,200515
2020-07-1050351450351111,900511
2020-07-095125134915029,300502
2020-07-085105175055053,000505
2020-07-075055115055071,300507
2020-07-065055064955054,900505
2020-07-035115135005053,100505
2020-07-025075094905056,400505
2020-07-015325325015118,800511
2020-06-305205275195235,900523
2020-06-295385405225302,500530
2020-06-2653154453054011,200540
2020-06-2553855052953223,100532
2020-06-2452953652652818,900528
2020-06-2353954052253010,500530
2020-06-2252653651952912,200529
2020-06-1954054351852616,000526
2020-06-1853054152053215,400532
2020-06-1751355051355021,300550
2020-06-1649252849251011,100510
2020-06-1551952049049024,000490
2020-06-1247851147850946,400509
2020-06-1151951950250420,300504
2020-06-1052352350651112,400511
2020-06-0952653151252040,800520
2020-06-0851153551153518,900535
2020-06-0550451350050614,800506
2020-06-0450951250050610,700506
2020-06-0350751849049438,300494
2020-06-0249249748549031,200490
2020-06-0147148446548421,500484
2020-05-294634684634648,100464
2020-05-2845746745746214,500462
2020-05-2746547145845810,100458
2020-05-2646647245846518,100465
2020-05-2545746545045824,700458
2020-05-2247648445846518,900465
2020-05-2147548246947724,500477
2020-05-2048849347347816,800478
2020-05-1948348847348025,100480
2020-05-1848548645748082,700480
2020-05-15565575470482118,500482
2020-05-1458659655555521,500555
2020-05-1356658755257623,100576
2020-05-1257558256157328,100573
2020-05-1154059854059843,100598
2020-05-0856657653354269,200542
2020-05-0759561656456749,800567
2020-05-0161862958358536,900585
2020-04-3064564560862947,600629
2020-04-2867367362764969,800649
2020-04-27629680615675170,700675
2020-04-2456961756460096,200600
2020-04-2356257654357374,000573
2020-04-2251654951553539,800535
2020-04-2151953051052338,900523
2020-04-2050152349850422,200504
2020-04-1754054048849551,200495
2020-04-1650450947949949,800499
2020-04-1552954651051136,900511
2020-04-1458758754054674,400546
2020-04-13550590547589154,100589
2020-04-10501571501540210,000540
2020-04-0950051947649322,900493
2020-04-0846349546149519,200495
2020-04-0744848644246735,100467
2020-04-0642244642244012,700440
2020-04-0344545840342233,400422
2020-04-0242343640540514,200405
2020-04-014644644404478,000447
2020-03-314834874354808,500480
2020-03-3043547342747312,200473
2020-03-2740342940042512,700425
2020-03-264054053944033,200403
2020-03-254004054004052,600405
2020-03-243723903723845,300384
2020-03-233623793623718,600371
2020-03-194004003683783,300378
2020-03-183873873723844,800384
2020-03-173833953713872,300387
2020-03-163703913703833,500383
2020-03-133533723513603,600360
2020-03-124084083803814,300381
2020-03-114104234004003,100400
2020-03-1035540035539310,800393
2020-03-094024023803849,500384
2020-03-064304334204224,000422
2020-03-0543048143043624,900436
2020-03-044194274194232,200423
2020-03-034394404234246,000424
2020-03-0239444539442312,100423
2020-02-2840741340341018,800410
2020-02-2746646842343131,200431
2020-02-2646246945645811,700458
2020-02-2547348846247813,600478
2020-02-214814924814817,000481
2020-02-2048749448048014,700480
2020-02-194804964794898,000489
2020-02-1850150147748017,500480
2020-02-17466530466501126,000501
2020-02-144514574434555,200455
2020-02-134574574454552,500455
2020-02-124424604404559,200455
2020-02-104404414314416,000441
2020-02-07443443442442400442
2020-02-064334414334414,100441
2020-02-054354384334371,700437
2020-02-044334354294341,600434
2020-02-034314334294311,900431
2020-01-314224354224342,800434
2020-01-304364364114219,400421
2020-01-294624624404417,900441
2020-01-284624624594591,700459
2020-01-274574664574624,400462
2020-01-2446846845745710,800457
2020-01-234624624514536,100453
2020-01-224604664594602,100460
2020-01-214624634614631,100463
2020-01-204614674594621,500462
2020-01-174634664604606,000460
2020-01-164714714634643,800464
2020-01-154724734704713,000471
2020-01-144634734614725,000472
2020-01-104724724654652,300465
2020-01-094654684644671,000467
2020-01-084714714614637,300463
2020-01-074644734644713,400471
2020-01-064704774624649,200464

分割・併合履歴 : [1993-03-26]1株→1.1株