2876 (株)デルソーレの時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-29	2,060	2,060	2,060	2,060	5,000	2,060
1993-12-28	2,060	2,060	2,060	2,060	2,000	2,060
1993-12-27	2,080	2,080	2,080	2,080	5,000	2,080
1993-12-24	2,080	2,090	2,080	2,080	11,000	2,080
1993-12-22	2,080	2,080	2,080	2,080	5,000	2,080
1993-12-21	2,070	2,070	2,070	2,070	2,000	2,070
1993-12-20	2,080	2,080	2,080	2,080	2,000	2,080
1993-12-17	2,060	2,080	2,060	2,080	10,000	2,080
1993-12-15	2,150	2,150	2,150	2,150	3,000	2,150
1993-12-10	2,250	2,250	2,250	2,250	3,000	2,250
1993-12-09	2,250	2,250	2,250	2,250	1,000	2,250
1993-12-08	2,250	2,250	2,250	2,250	3,000	2,250
1993-12-07	2,250	2,250	2,250	2,250	3,000	2,250
1993-12-06	2,250	2,250	2,250	2,250	2,000	2,250
1993-12-03	2,210	2,210	2,200	2,200	10,000	2,200
1993-12-02	2,200	2,200	2,190	2,200	8,000	2,200
1993-12-01	2,160	2,160	2,160	2,160	3,000	2,160
1993-11-30	2,150	2,150	2,150	2,150	3,000	2,150
1993-11-29	2,220	2,220	2,150	2,150	10,000	2,150
1993-11-26	2,250	2,250	2,200	2,220	4,000	2,220
1993-11-25	2,220	2,220	2,200	2,210	6,000	2,210
1993-11-24	2,240	2,240	2,230	2,230	15,000	2,230
1993-11-22	2,200	2,240	2,200	2,230	6,000	2,230
1993-11-19	2,190	2,190	2,190	2,190	10,000	2,190
1993-11-18	2,210	2,210	2,200	2,200	4,000	2,200
1993-11-16	2,810	2,810	2,800	2,810	11,000	2,810
1993-11-15	2,810	2,810	2,810	2,810	3,000	2,810
1993-11-12	2,810	2,810	2,810	2,810	5,000	2,810
1993-11-11	2,800	2,810	2,800	2,810	3,000	2,810
1993-11-09	2,800	2,830	2,730	2,750	30,000	2,750
1993-11-05	2,760	2,860	2,760	2,800	6,000	2,800
1993-11-04	2,750	2,750	2,750	2,750	5,000	2,750
1993-10-29	2,700	2,700	2,700	2,700	4,000	2,700
1993-10-28	2,700	2,700	2,700	2,700	2,000	2,700
1993-10-27	2,700	2,700	2,700	2,700	3,000	2,700
1993-10-26	2,740	2,740	2,740	2,740	5,000	2,740
1993-10-25	2,790	2,790	2,750	2,750	4,000	2,750
1993-10-22	2,800	2,800	2,780	2,790	7,000	2,790
1993-10-21	2,800	2,800	2,800	2,800	20,000	2,800
1993-10-20	2,850	2,850	2,800	2,800	7,000	2,800
1993-10-19	2,850	2,850	2,850	2,850	2,000	2,850
1993-10-18	2,850	2,850	2,850	2,850	3,000	2,850
1993-10-15	2,890	2,890	2,820	2,820	4,000	2,820
1993-10-14	2,900	2,900	2,900	2,900	1,000	2,900
1993-10-13	2,900	2,900	2,900	2,900	2,000	2,900
1993-10-12	2,900	2,900	2,870	2,870	6,000	2,870
1993-10-08	2,800	2,860	2,800	2,860	6,000	2,860
1993-10-07	2,800	2,800	2,800	2,800	3,000	2,800
1993-10-06	2,800	2,800	2,790	2,790	13,000	2,790
1993-10-05	2,810	2,810	2,790	2,790	11,000	2,790
1993-09-30	2,790	2,790	2,790	2,790	3,000	2,790
1993-09-29	2,760	2,760	2,760	2,760	19,000	2,760
1993-09-28	2,760	2,760	2,760	2,760	3,000	2,760
1993-09-27	2,580	2,760	2,580	2,760	2,000	2,760
1993-09-24	2,570	2,580	2,570	2,570	20,000	2,570
1993-09-22	2,570	2,570	2,570	2,570	7,000	2,570
1993-09-21	2,570	2,570	2,570	2,570	3,000	2,570
1993-09-20	2,570	2,570	2,570	2,570	3,000	2,570
1993-09-17	2,570	2,590	2,570	2,590	10,000	2,590
1993-09-16	2,570	2,570	2,550	2,550	13,000	2,550
1993-09-14	2,590	2,590	2,590	2,590	4,000	2,590
1993-09-10	2,600	2,600	2,600	2,600	11,000	2,600
1993-09-09	2,560	2,570	2,540	2,570	17,000	2,570
1993-09-08	2,550	2,550	2,540	2,540	23,000	2,540
1993-09-06	2,550	2,550	2,550	2,550	1,000	2,550
1993-09-03	2,540	2,540	2,540	2,540	1,000	2,540
1993-09-02	2,540	2,540	2,540	2,540	2,000	2,540
1993-09-01	2,650	2,650	2,540	2,600	3,000	2,600
1993-08-27	2,500	2,540	2,500	2,540	4,000	2,540
1993-08-26	2,470	2,470	2,470	2,470	1,000	2,470
1993-08-24	2,450	2,450	2,450	2,450	5,000	2,450
1993-08-23	2,460	2,460	2,460	2,460	2,000	2,460
1993-08-20	2,460	2,460	2,460	2,460	1,000	2,460
1993-08-19	2,430	2,430	2,430	2,430	5,000	2,430
1993-08-18	2,430	2,430	2,430	2,430	3,000	2,430
1993-08-16	2,490	2,490	2,490	2,490	2,000	2,490
1993-08-13	2,500	2,500	2,500	2,500	3,000	2,500
1993-08-12	2,500	2,500	2,500	2,500	1,000	2,500
1993-08-11	2,490	2,500	2,490	2,500	2,000	2,500
1993-08-10	2,480	2,490	2,460	2,490	5,000	2,490
1993-08-09	2,460	2,460	2,460	2,460	2,000	2,460
1993-08-06	2,500	2,500	2,460	2,460	4,000	2,460
1993-08-05	2,460	2,500	2,460	2,460	10,000	2,460
1993-08-04	2,450	2,480	2,450	2,450	15,000	2,450
1993-08-03	2,440	2,440	2,430	2,430	5,000	2,430
1993-08-02	2,390	2,400	2,390	2,400	3,000	2,400
1993-07-30	2,370	2,400	2,370	2,400	8,000	2,400
1993-07-29	2,310	2,360	2,310	2,330	22,000	2,330
1993-07-28	2,250	2,250	2,250	2,250	2,000	2,250
1993-07-27	2,210	2,250	2,210	2,240	13,000	2,240
1993-07-26	2,200	2,240	2,200	2,200	8,000	2,200
1993-07-23	2,240	2,240	2,200	2,200	31,000	2,200
1993-07-22	2,250	2,250	2,240	2,240	4,000	2,240
1993-07-21	2,300	2,300	2,270	2,270	4,000	2,270
1993-07-20	2,310	2,310	2,310	2,310	1,000	2,310
1993-07-19	2,300	2,330	2,300	2,330	56,000	2,330
1993-07-16	2,330	2,330	2,330	2,330	5,000	2,330
1993-07-15	2,340	2,340	2,340	2,340	7,000	2,340
1993-07-14	2,370	2,370	2,330	2,340	7,000	2,340
1993-07-13	2,360	2,380	2,300	2,380	36,000	2,380
1993-07-12	2,300	2,350	2,280	2,320	57,000	2,320
1993-07-09	2,240	2,250	2,210	2,240	30,000	2,240
1993-07-08	2,140	2,210	2,140	2,180	73,000	2,180
1993-07-07	2,050	2,110	2,040	2,100	23,000	2,100
1993-07-06	2,050	2,060	2,050	2,060	8,000	2,060
1993-07-05	2,030	2,030	2,030	2,030	10,000	2,030
1993-07-02	2,120	2,120	2,080	2,080	3,000	2,080
1993-07-01	2,070	2,120	2,050	2,120	41,000	2,120
1993-06-30	2,030	2,090	2,010	2,050	43,000	2,050
1993-06-29	2,000	2,070	2,000	2,070	83,000	2,070
1993-06-28	1,960	1,980	1,960	1,980	16,000	1,980
1993-06-25	1,900	1,960	1,900	1,920	16,000	1,920
1993-06-24	1,860	1,900	1,860	1,900	6,000	1,900
1993-06-23	1,900	1,900	1,850	1,900	13,000	1,900
1993-06-21	1,910	1,910	1,910	1,910	3,000	1,910
1993-06-18	1,910	1,910	1,910	1,910	8,000	1,910
1993-06-17	1,910	1,910	1,900	1,900	21,000	1,900
1993-06-16	1,970	1,970	1,900	1,950	30,000	1,950
1993-06-15	1,930	1,950	1,920	1,950	6,000	1,950
1993-06-14	1,900	1,970	1,900	1,960	18,000	1,960
1993-06-11	1,950	1,950	1,930	1,950	3,000	1,950
1993-06-10	1,990	2,000	1,980	1,980	20,000	1,980
1993-06-08	1,990	2,000	1,920	2,000	19,000	2,000
1993-06-07	1,990	2,070	1,960	2,000	95,000	2,000
1993-06-04	1,850	1,950	1,850	1,950	93,000	1,950
1993-06-03	1,810	1,850	1,810	1,850	12,000	1,850
1993-06-02	1,780	1,830	1,780	1,830	12,000	1,830
1993-06-01	1,790	1,790	1,780	1,780	7,000	1,780
1993-05-28	1,800	1,800	1,760	1,800	9,000	1,800
1993-05-27	1,750	1,750	1,730	1,730	10,000	1,730
1993-05-26	1,770	1,770	1,760	1,770	5,000	1,770
1993-05-25	1,770	1,770	1,770	1,770	1,000	1,770
1993-05-24	1,700	1,800	1,700	1,800	8,000	1,800
1993-05-21	1,700	1,700	1,700	1,700	5,000	1,700
1993-05-20	1,750	1,750	1,750	1,750	3,000	1,750
1993-05-19	1,800	1,800	1,800	1,800	6,000	1,800
1993-05-18	1,800	1,810	1,800	1,800	4,000	1,800
1993-05-17	1,800	1,800	1,800	1,800	4,000	1,800
1993-05-14	1,780	1,780	1,770	1,770	2,000	1,770
1993-05-13	1,800	1,850	1,760	1,760	12,000	1,760
1993-05-12	1,850	1,850	1,750	1,770	11,000	1,770
1993-05-11	1,770	1,850	1,770	1,850	7,000	1,850
1993-05-10	1,720	1,760	1,720	1,760	4,000	1,760
1993-05-07	1,750	1,750	1,710	1,710	3,000	1,710
1993-05-06	1,700	1,720	1,700	1,720	23,000	1,720
1993-04-30	1,700	1,750	1,700	1,700	8,000	1,700
1993-04-28	1,700	1,700	1,690	1,700	10,000	1,700
1993-04-27	1,680	1,710	1,680	1,710	6,000	1,710
1993-04-26	1,680	1,680	1,670	1,670	3,000	1,670
1993-04-23	1,700	1,700	1,670	1,670	5,000	1,670
1993-04-22	1,750	1,750	1,700	1,700	9,000	1,700
1993-04-21	1,750	1,750	1,750	1,750	4,000	1,750
1993-04-20	1,780	1,790	1,760	1,770	19,000	1,770
1993-04-19	1,860	1,860	1,800	1,800	17,000	1,800
1993-04-16	1,820	1,850	1,800	1,850	23,000	1,850
1993-04-15	1,800	1,850	1,800	1,810	37,000	1,810
1993-04-14	1,800	1,820	1,800	1,800	39,000	1,800
1993-04-13	1,780	1,810	1,750	1,800	24,000	1,800
1993-04-12	1,730	1,790	1,720	1,780	23,000	1,780
1993-04-09	1,680	1,800	1,680	1,700	28,000	1,700
1993-04-08	1,600	1,670	1,600	1,610	10,000	1,610
1993-04-07	1,640	1,640	1,570	1,570	3,000	1,570
1993-04-06	1,600	1,600	1,570	1,570	16,000	1,570
1993-04-05	1,610	1,610	1,580	1,600	6,000	1,600
1993-04-02	1,600	1,610	1,560	1,600	42,000	1,600
1993-04-01	1,590	1,600	1,580	1,600	9,000	1,600
1993-03-31	1,590	1,650	1,590	1,600	12,000	1,600
1993-03-30	1,600	1,600	1,600	1,600	7,000	1,600
1993-03-29	1,600	1,600	1,600	1,600	12,000	1,600
1993-03-26	1,580	1,610	1,560	1,600	30,000	1,600
1993-03-25	1,650	1,690	1,620	1,620	28,000	1,472.73
1993-03-24	1,720	1,740	1,700	1,700	17,000	1,545.45
1993-03-23	1,710	1,720	1,700	1,720	13,000	1,563.64
1993-03-22	1,760	1,770	1,720	1,720	7,000	1,563.64
1993-03-19	1,710	1,720	1,700	1,700	31,000	1,545.45
1993-03-18	1,650	1,710	1,650	1,710	27,000	1,554.55
1993-03-17	1,660	1,680	1,620	1,640	31,000	1,490.91
1993-03-16	1,570	1,600	1,570	1,600	42,000	1,454.55
1993-03-15	1,520	1,560	1,500	1,550	41,000	1,409.09
1993-03-12	1,650	1,650	1,550	1,550	12,000	1,409.09
1993-03-11	1,650	1,650	1,580	1,650	29,000	1,500
1993-03-10	1,740	1,740	1,680	1,680	26,000	1,527.27
1993-03-09	1,740	1,740	1,650	1,680	34,000	1,527.27
1993-03-08	1,760	1,770	1,740	1,740	19,000	1,581.82
1993-03-05	1,760	1,820	1,760	1,760	21,000	1,600
1993-03-04	1,860	1,870	1,750	1,750	27,000	1,590.91
1993-03-03	1,810	1,870	1,800	1,870	41,000	1,700
1993-03-02	1,710	1,760	1,710	1,760	25,000	1,600
1993-03-01	1,810	1,810	1,710	1,710	26,000	1,554.55
1993-02-26	1,860	1,890	1,810	1,830	23,000	1,663.64
1993-02-25	1,930	1,980	1,860	1,860	36,000	1,690.91
1993-02-24	1,960	2,000	1,910	1,930	140,000	1,754.55
1993-02-23	1,970	1,970	1,860	1,870	115,000	1,700
1993-02-22	2,060	2,140	1,980	1,990	304,000	1,809.09
1993-02-19	2,100	2,100	2,100	2,100	715,000	1,909.09

分割・併合履歴： [1993-03-26]1株→1.1株

2876 (株)デルソーレ の時系列データ [1993年度]

2876 (株)デルソーレの時系列データ [1993年度]