2876 (株)デルソーレ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 730 | 750 | 730 | 750 | 2,000 | 750 |
| 1995-12-27 | 701 | 703 | 701 | 702 | 4,000 | 702 |
| 1995-12-26 | 696 | 698 | 695 | 698 | 3,000 | 698 |
| 1995-12-25 | 691 | 692 | 691 | 692 | 2,000 | 692 |
| 1995-12-22 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1995-12-21 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 1995-12-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-12-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-12-18 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1995-12-14 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-12-12 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1995-12-08 | 714 | 714 | 714 | 714 | 3,000 | 714 |
| 1995-12-06 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1995-12-05 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 1995-12-04 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1995-11-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-11-29 | 690 | 699 | 690 | 699 | 4,000 | 699 |
| 1995-11-28 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1995-11-27 | 698 | 699 | 691 | 697 | 4,000 | 697 |
| 1995-11-24 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 1995-11-17 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 1995-11-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-11-14 | 701 | 710 | 700 | 710 | 11,000 | 710 |
| 1995-11-10 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1995-11-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-11-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-11-02 | 691 | 700 | 691 | 700 | 2,000 | 700 |
| 1995-11-01 | 691 | 692 | 691 | 691 | 4,000 | 691 |
| 1995-10-31 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1995-10-30 | 695 | 695 | 690 | 690 | 4,000 | 690 |
| 1995-10-27 | 700 | 700 | 695 | 695 | 8,000 | 695 |
| 1995-10-26 | 711 | 711 | 700 | 700 | 14,000 | 700 |
| 1995-10-25 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1995-10-24 | 730 | 731 | 711 | 711 | 7,000 | 711 |
| 1995-10-23 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 1995-10-20 | 742 | 742 | 720 | 721 | 10,000 | 721 |
| 1995-10-19 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 1995-10-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-10-17 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-10-16 | 750 | 750 | 740 | 740 | 7,000 | 740 |
| 1995-10-13 | 750 | 750 | 741 | 750 | 5,000 | 750 |
| 1995-10-12 | 750 | 750 | 750 | 750 | 21,000 | 750 |
| 1995-10-11 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1995-10-09 | 760 | 800 | 760 | 800 | 10,000 | 800 |
| 1995-10-06 | 786 | 786 | 770 | 770 | 5,000 | 770 |
| 1995-10-05 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-10-04 | 761 | 800 | 761 | 799 | 4,000 | 799 |
| 1995-10-03 | 785 | 785 | 761 | 761 | 5,000 | 761 |
| 1995-10-02 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1995-09-29 | 785 | 785 | 770 | 770 | 6,000 | 770 |
| 1995-09-28 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 1995-09-27 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1995-09-26 | 782 | 782 | 781 | 781 | 3,000 | 781 |
| 1995-09-25 | 800 | 800 | 781 | 781 | 8,000 | 781 |
| 1995-09-21 | 801 | 801 | 800 | 800 | 5,000 | 800 |
| 1995-09-20 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1995-09-19 | 820 | 820 | 800 | 800 | 2,000 | 800 |
| 1995-09-13 | 788 | 800 | 788 | 790 | 8,000 | 790 |
| 1995-09-12 | 785 | 790 | 780 | 788 | 6,000 | 788 |
| 1995-09-11 | 790 | 790 | 785 | 785 | 4,000 | 785 |
| 1995-09-08 | 796 | 796 | 786 | 790 | 11,000 | 790 |
| 1995-09-07 | 796 | 796 | 796 | 796 | 6,000 | 796 |
| 1995-09-06 | 800 | 801 | 800 | 801 | 6,000 | 801 |
| 1995-09-05 | 830 | 830 | 790 | 790 | 13,000 | 790 |
| 1995-09-01 | 835 | 835 | 821 | 825 | 5,000 | 825 |
| 1995-08-31 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 1995-08-30 | 820 | 821 | 819 | 819 | 7,000 | 819 |
| 1995-08-29 | 818 | 820 | 818 | 818 | 6,000 | 818 |
| 1995-08-28 | 816 | 816 | 816 | 816 | 8,000 | 816 |
| 1995-08-25 | 859 | 859 | 810 | 810 | 4,000 | 810 |
| 1995-08-24 | 871 | 871 | 860 | 860 | 7,000 | 860 |
| 1995-08-22 | 890 | 890 | 881 | 881 | 7,000 | 881 |
| 1995-08-21 | 899 | 899 | 880 | 881 | 7,000 | 881 |
| 1995-08-18 | 880 | 900 | 880 | 899 | 4,000 | 899 |
| 1995-08-17 | 880 | 880 | 870 | 880 | 11,000 | 880 |
| 1995-08-16 | 881 | 881 | 880 | 880 | 5,000 | 880 |
| 1995-08-15 | 876 | 880 | 870 | 880 | 3,000 | 880 |
| 1995-08-11 | 850 | 862 | 830 | 862 | 4,000 | 862 |
| 1995-08-10 | 891 | 891 | 850 | 850 | 4,000 | 850 |
| 1995-08-09 | 891 | 891 | 891 | 891 | 4,000 | 891 |
| 1995-08-08 | 891 | 891 | 882 | 882 | 3,000 | 882 |
| 1995-08-07 | 890 | 891 | 890 | 891 | 2,000 | 891 |
| 1995-08-04 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1995-08-03 | 888 | 900 | 888 | 900 | 6,000 | 900 |
| 1995-08-02 | 885 | 886 | 885 | 886 | 13,000 | 886 |
| 1995-08-01 | 900 | 900 | 888 | 888 | 6,000 | 888 |
| 1995-07-31 | 910 | 911 | 910 | 910 | 4,000 | 910 |
| 1995-07-28 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1995-07-27 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1995-07-26 | 899 | 900 | 899 | 900 | 3,000 | 900 |
| 1995-07-25 | 905 | 925 | 900 | 900 | 6,000 | 900 |
| 1995-07-24 | 905 | 925 | 905 | 925 | 5,000 | 925 |
| 1995-07-21 | 930 | 930 | 900 | 905 | 4,000 | 905 |
| 1995-07-20 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 1995-07-19 | 980 | 980 | 964 | 964 | 11,000 | 964 |
| 1995-07-18 | 1,010 | 1,020 | 980 | 980 | 27,000 | 980 |
| 1995-07-17 | 950 | 1,020 | 950 | 1,020 | 73,000 | 1,020 |
| 1995-07-14 | 900 | 920 | 890 | 920 | 29,000 | 920 |
| 1995-07-13 | 910 | 910 | 890 | 890 | 10,000 | 890 |
| 1995-07-12 | 930 | 930 | 910 | 910 | 4,000 | 910 |
| 1995-07-11 | 890 | 925 | 890 | 925 | 8,000 | 925 |
| 1995-07-10 | 890 | 910 | 890 | 890 | 12,000 | 890 |
| 1995-07-07 | 880 | 920 | 880 | 890 | 9,000 | 890 |
| 1995-07-06 | 860 | 860 | 860 | 860 | 10,000 | 860 |
| 1995-07-05 | 880 | 880 | 850 | 860 | 4,000 | 860 |
| 1995-06-30 | 880 | 880 | 870 | 870 | 3,000 | 870 |
| 1995-06-29 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1995-06-28 | 889 | 890 | 860 | 890 | 12,000 | 890 |
| 1995-06-27 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1995-06-26 | 930 | 930 | 900 | 900 | 7,000 | 900 |
| 1995-06-23 | 902 | 960 | 900 | 930 | 15,000 | 930 |
| 1995-06-22 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 1995-06-21 | 840 | 850 | 840 | 850 | 4,000 | 850 |
| 1995-06-20 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1995-06-19 | 841 | 850 | 840 | 850 | 4,000 | 850 |
| 1995-06-16 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1995-06-15 | 890 | 890 | 850 | 850 | 3,000 | 850 |
| 1995-06-14 | 892 | 892 | 885 | 885 | 3,000 | 885 |
| 1995-06-13 | 910 | 910 | 893 | 893 | 8,000 | 893 |
| 1995-06-12 | 921 | 921 | 900 | 910 | 21,000 | 910 |
| 1995-06-09 | 921 | 921 | 911 | 911 | 13,000 | 911 |
| 1995-06-08 | 921 | 921 | 910 | 910 | 15,000 | 910 |
| 1995-06-07 | 930 | 930 | 921 | 921 | 5,000 | 921 |
| 1995-06-06 | 921 | 921 | 921 | 921 | 6,000 | 921 |
| 1995-06-05 | 930 | 930 | 921 | 921 | 2,000 | 921 |
| 1995-06-02 | 920 | 930 | 900 | 911 | 32,000 | 911 |
| 1995-06-01 | 920 | 930 | 915 | 930 | 12,000 | 930 |
| 1995-05-31 | 950 | 960 | 930 | 950 | 13,000 | 950 |
| 1995-05-30 | 940 | 950 | 940 | 945 | 13,000 | 945 |
| 1995-05-29 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1995-05-26 | 1,010 | 1,010 | 970 | 980 | 8,000 | 980 |
| 1995-05-25 | 980 | 1,050 | 980 | 1,020 | 114,000 | 1,020 |
| 1995-05-24 | 979 | 979 | 967 | 967 | 9,000 | 967 |
| 1995-05-23 | 979 | 980 | 979 | 979 | 6,000 | 979 |
| 1995-05-22 | 1,010 | 1,010 | 990 | 990 | 2,000 | 990 |
| 1995-05-19 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 1,020 |
| 1995-05-18 | 1,050 | 1,050 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1995-05-17 | 1,040 | 1,090 | 1,040 | 1,050 | 31,000 | 1,050 |
| 1995-05-16 | 980 | 1,040 | 980 | 1,030 | 22,000 | 1,030 |
| 1995-05-15 | 1,000 | 1,000 | 980 | 980 | 13,000 | 980 |
| 1995-05-12 | 980 | 995 | 978 | 980 | 19,000 | 980 |
| 1995-05-11 | 999 | 999 | 980 | 980 | 15,000 | 980 |
| 1995-05-10 | 1,030 | 1,030 | 980 | 1,000 | 25,000 | 1,000 |
| 1995-05-09 | 1,050 | 1,050 | 1,020 | 1,030 | 23,000 | 1,030 |
| 1995-05-08 | 1,090 | 1,090 | 1,030 | 1,070 | 47,000 | 1,070 |
| 1995-05-02 | 1,150 | 1,170 | 1,030 | 1,030 | 99,000 | 1,030 |
| 1995-05-01 | 1,090 | 1,170 | 1,080 | 1,140 | 139,000 | 1,140 |
| 1995-04-28 | 974 | 1,080 | 974 | 1,080 | 123,000 | 1,080 |
| 1995-04-27 | 890 | 975 | 890 | 975 | 26,000 | 975 |
| 1995-04-26 | 875 | 890 | 875 | 890 | 4,000 | 890 |
| 1995-04-25 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 1995-04-24 | 877 | 890 | 877 | 879 | 6,000 | 879 |
| 1995-04-21 | 900 | 920 | 876 | 876 | 40,000 | 876 |
| 1995-04-20 | 810 | 875 | 810 | 875 | 15,000 | 875 |
| 1995-04-19 | 800 | 801 | 800 | 801 | 5,000 | 801 |
| 1995-04-12 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1995-04-11 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1995-04-10 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1995-04-07 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1995-04-06 | 855 | 890 | 855 | 890 | 6,000 | 890 |
| 1995-04-05 | 850 | 850 | 811 | 811 | 2,000 | 811 |
| 1995-04-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-03-31 | 923 | 923 | 911 | 911 | 4,000 | 911 |
| 1995-03-30 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1995-03-29 | 940 | 940 | 930 | 930 | 2,000 | 930 |
| 1995-03-28 | 948 | 948 | 944 | 944 | 4,000 | 944 |
| 1995-03-27 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1995-03-24 | 950 | 950 | 940 | 950 | 3,000 | 950 |
| 1995-03-22 | 979 | 980 | 979 | 980 | 5,000 | 980 |
| 1995-03-20 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1995-03-17 | 960 | 980 | 950 | 980 | 5,000 | 980 |
| 1995-03-16 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-03-15 | 1,040 | 1,090 | 998 | 998 | 65,000 | 998 |
| 1995-03-14 | 1,020 | 1,020 | 1,020 | 1,020 | 39,000 | 1,020 |
| 1995-03-13 | 800 | 912 | 800 | 912 | 58,000 | 912 |
| 1995-03-06 | 860 | 866 | 860 | 861 | 5,000 | 861 |
| 1995-03-03 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 1995-03-02 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1995-02-24 | 899 | 899 | 890 | 890 | 2,000 | 890 |
| 1995-02-23 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-02-22 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-02-20 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1995-02-17 | 962 | 962 | 962 | 962 | 3,000 | 962 |
| 1995-02-16 | 962 | 962 | 962 | 962 | 2,000 | 962 |
| 1995-02-15 | 962 | 962 | 962 | 962 | 4,000 | 962 |
| 1995-02-14 | 962 | 962 | 962 | 962 | 11,000 | 962 |
| 1995-02-10 | 962 | 962 | 962 | 962 | 3,000 | 962 |
| 1995-02-09 | 970 | 970 | 961 | 961 | 3,000 | 961 |
| 1995-02-08 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-02-03 | 1,050 | 1,050 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1995-02-01 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1995-01-31 | 960 | 961 | 950 | 961 | 9,000 | 961 |
| 1995-01-30 | 1,050 | 1,050 | 950 | 950 | 15,000 | 950 |
| 1995-01-27 | 1,100 | 1,100 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1995-01-25 | 1,070 | 1,090 | 1,070 | 1,090 | 5,000 | 1,090 |
| 1995-01-24 | 1,040 | 1,050 | 1,010 | 1,050 | 6,000 | 1,050 |
| 1995-01-23 | 1,070 | 1,100 | 1,040 | 1,040 | 14,000 | 1,040 |
| 1995-01-20 | 1,170 | 1,170 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1995-01-19 | 1,200 | 1,200 | 1,150 | 1,180 | 12,000 | 1,180 |
| 1995-01-18 | 1,200 | 1,240 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1995-01-17 | 1,340 | 1,340 | 1,230 | 1,250 | 13,000 | 1,250 |
| 1995-01-13 | 1,430 | 1,430 | 1,350 | 1,370 | 56,000 | 1,370 |
| 1995-01-12 | 1,390 | 1,450 | 1,300 | 1,450 | 163,000 | 1,450 |
| 1995-01-11 | 1,250 | 1,360 | 1,250 | 1,360 | 366,000 | 1,360 |
| 1995-01-10 | 1,050 | 1,230 | 1,050 | 1,160 | 81,000 | 1,160 |
| 1995-01-09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-01-06 | 1,050 | 1,070 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1995-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1995-01-04 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
