2876 (株)デルソーレ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-15 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1994-12-12 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1994-12-08 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1994-12-06 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-12-05 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1994-11-29 | 1,060 | 1,130 | 1,060 | 1,130 | 7,000 | 1,130 |
| 1994-11-28 | 1,070 | 1,070 | 1,040 | 1,050 | 7,000 | 1,050 |
| 1994-11-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1994-11-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1994-11-21 | 1,020 | 1,030 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1994-11-18 | 1,080 | 1,080 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1994-11-17 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 1,090 |
| 1994-11-15 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1994-11-14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1994-11-11 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 1,090 |
| 1994-11-09 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1994-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1994-11-07 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 | 1,180 |
| 1994-11-04 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,190 |
| 1994-11-01 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1994-10-31 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1994-10-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-10-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-10-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1994-10-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-10-21 | 1,400 | 1,400 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1994-10-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-10-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-10-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-10-14 | 1,490 | 1,560 | 1,490 | 1,550 | 3,000 | 1,550 |
| 1994-10-06 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1994-10-04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1994-09-29 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1994-09-28 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1994-09-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-09-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-09-16 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1994-09-14 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,780 |
| 1994-09-09 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-09-07 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-09-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-08-31 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1994-08-30 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1994-08-23 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-08-22 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-08-18 | 1,850 | 1,860 | 1,850 | 1,850 | 6,000 | 1,850 |
| 1994-08-17 | 1,850 | 1,870 | 1,850 | 1,870 | 5,000 | 1,870 |
| 1994-08-15 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1994-08-12 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1994-08-11 | 1,850 | 1,860 | 1,850 | 1,860 | 14,000 | 1,860 |
| 1994-08-10 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1994-08-09 | 1,920 | 1,950 | 1,870 | 1,870 | 4,000 | 1,870 |
| 1994-08-08 | 1,890 | 1,920 | 1,890 | 1,920 | 5,000 | 1,920 |
| 1994-08-05 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1994-08-02 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1994-08-01 | 1,900 | 1,900 | 1,900 | 1,900 | 40,000 | 1,900 |
| 1994-07-25 | 1,750 | 1,800 | 1,750 | 1,800 | 5,000 | 1,800 |
| 1994-07-22 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1994-07-20 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 1,850 |
| 1994-07-19 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 1,850 |
| 1994-06-22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-06-10 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1994-06-03 | 2,000 | 2,050 | 2,000 | 2,050 | 5,000 | 2,050 |
| 1994-05-30 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 2,180 |
| 1994-05-27 | 2,180 | 2,180 | 2,150 | 2,180 | 7,000 | 2,180 |
| 1994-05-26 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 1994-05-23 | 2,070 | 2,070 | 2,070 | 2,070 | 4,000 | 2,070 |
| 1994-05-16 | 2,150 | 2,150 | 2,150 | 2,150 | 10,000 | 2,150 |
| 1994-05-13 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1994-05-10 | 2,160 | 2,160 | 2,150 | 2,150 | 3,000 | 2,150 |
| 1994-05-09 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1994-04-13 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1994-04-12 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1994-04-05 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1994-03-31 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1994-03-30 | 2,060 | 2,250 | 2,060 | 2,250 | 2,000 | 2,250 |
| 1994-03-29 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1994-03-23 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1994-03-22 | 2,050 | 2,050 | 2,000 | 2,020 | 7,000 | 2,020 |
| 1994-03-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-03-16 | 2,070 | 2,070 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1994-03-15 | 2,080 | 2,150 | 2,080 | 2,150 | 3,000 | 2,150 |
| 1994-03-14 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 2,000 |
| 1994-03-11 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1994-03-10 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-03-09 | 2,000 | 2,000 | 1,950 | 1,950 | 7,000 | 1,950 |
| 1994-03-08 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1994-03-07 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1994-03-01 | 1,930 | 1,930 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1994-02-28 | 1,990 | 1,990 | 1,940 | 1,940 | 3,000 | 1,940 |
| 1994-02-25 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,940 |
| 1994-02-24 | 1,920 | 1,940 | 1,920 | 1,930 | 5,000 | 1,930 |
| 1994-02-23 | 1,900 | 1,910 | 1,900 | 1,910 | 4,000 | 1,910 |
| 1994-02-22 | 1,880 | 1,900 | 1,880 | 1,900 | 6,000 | 1,900 |
| 1994-02-17 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,850 |
| 1994-02-15 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1994-02-14 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1994-02-10 | 1,800 | 1,830 | 1,800 | 1,830 | 19,000 | 1,830 |
| 1994-02-09 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1994-02-08 | 1,860 | 1,880 | 1,850 | 1,850 | 18,000 | 1,850 |
| 1994-02-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-02-02 | 1,790 | 1,800 | 1,790 | 1,790 | 16,000 | 1,790 |
| 1994-02-01 | 1,780 | 1,790 | 1,780 | 1,780 | 9,000 | 1,780 |
| 1994-01-31 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1994-01-25 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1994-01-18 | 1,920 | 1,950 | 1,920 | 1,940 | 10,000 | 1,940 |
| 1994-01-14 | 1,860 | 1,960 | 1,860 | 1,950 | 15,000 | 1,950 |
| 1994-01-13 | 1,750 | 1,850 | 1,750 | 1,800 | 19,000 | 1,800 |
| 1994-01-12 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 1,750 |
| 1994-01-11 | 1,690 | 1,690 | 1,690 | 1,690 | 18,000 | 1,690 |
| 1994-01-07 | 1,750 | 1,750 | 1,730 | 1,730 | 7,000 | 1,730 |
| 1994-01-06 | 1,740 | 1,770 | 1,740 | 1,750 | 23,000 | 1,750 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
