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
1995-12-287307507307502,000750
1995-12-277017037017024,000702
1995-12-266966986956983,000698
1995-12-256916926916922,000692
1995-12-227007006906905,000690
1995-12-217027027027022,000702
1995-12-207007007007001,000700
1995-12-197007007007001,000700
1995-12-187017017017012,000701
1995-12-147007007007003,000700
1995-12-127017017017011,000701
1995-12-087147147147143,000714
1995-12-067297297297291,000729
1995-12-057297307297302,000730
1995-12-047307307307304,000730
1995-11-307307307307301,000730
1995-11-296906996906994,000699
1995-11-286956956956951,000695
1995-11-276986996916974,000697
1995-11-246996996996993,000699
1995-11-176966966966961,000696
1995-11-157007007007001,000700
1995-11-1470171070071011,000710
1995-11-107107107107105,000710
1995-11-077107107107101,000710
1995-11-067007007007001,000700
1995-11-026917006917002,000700
1995-11-016916926916914,000691
1995-10-316916916916911,000691
1995-10-306956956906904,000690
1995-10-277007006956958,000695
1995-10-2671171170070014,000700
1995-10-257107107107107,000710
1995-10-247307317117117,000711
1995-10-237237237237232,000723
1995-10-2074274272072110,000721
1995-10-197607607507504,000750
1995-10-187507507507501,000750
1995-10-177507507507503,000750
1995-10-167507507407407,000740
1995-10-137507507417505,000750
1995-10-1275075075075021,000750
1995-10-117997997997991,000799
1995-10-0976080076080010,000800
1995-10-067867867707705,000770
1995-10-058008008008002,000800
1995-10-047618007617994,000799
1995-10-037857857617615,000761
1995-10-027817817817812,000781
1995-09-297857857707706,000770
1995-09-287837837837831,000783
1995-09-277827827827821,000782
1995-09-267827827817813,000781
1995-09-258008007817818,000781
1995-09-218018018008005,000800
1995-09-208018018008002,000800
1995-09-198208208008002,000800
1995-09-137888007887908,000790
1995-09-127857907807886,000788
1995-09-117907907857854,000785
1995-09-0879679678679011,000790
1995-09-077967967967966,000796
1995-09-068008018008016,000801
1995-09-0583083079079013,000790
1995-09-018358358218255,000825
1995-08-318328328328321,000832
1995-08-308208218198197,000819
1995-08-298188208188186,000818
1995-08-288168168168168,000816
1995-08-258598598108104,000810
1995-08-248718718608607,000860
1995-08-228908908818817,000881
1995-08-218998998808817,000881
1995-08-188809008808994,000899
1995-08-1788088087088011,000880
1995-08-168818818808805,000880
1995-08-158768808708803,000880
1995-08-118508628308624,000862
1995-08-108918918508504,000850
1995-08-098918918918914,000891
1995-08-088918918828823,000882
1995-08-078908918908912,000891
1995-08-048908908908903,000890
1995-08-038889008889006,000900
1995-08-0288588688588613,000886
1995-08-019009008888886,000888
1995-07-319109119109104,000910
1995-07-289019019019011,000901
1995-07-279009009009008,000900
1995-07-268999008999003,000900
1995-07-259059259009006,000900
1995-07-249059259059255,000925
1995-07-219309309009054,000905
1995-07-209549549549541,000954
1995-07-1998098096496411,000964
1995-07-181,0101,02098098027,000980
1995-07-179501,0209501,02073,0001,020
1995-07-1490092089092029,000920
1995-07-1391091089089010,000890
1995-07-129309309109104,000910
1995-07-118909258909258,000925
1995-07-1089091089089012,000890
1995-07-078809208808909,000890
1995-07-0686086086086010,000860
1995-07-058808808508604,000860
1995-06-308808808708703,000870
1995-06-299009008908905,000890
1995-06-2888989086089012,000890
1995-06-279009008908904,000890
1995-06-269309309009007,000900
1995-06-2390296090093015,000930
1995-06-229029029029022,000902
1995-06-218408508408504,000850
1995-06-208308308308303,000830
1995-06-198418508408504,000850
1995-06-168308308308304,000830
1995-06-158908908508503,000850
1995-06-148928928858853,000885
1995-06-139109108938938,000893
1995-06-1292192190091021,000910
1995-06-0992192191191113,000911
1995-06-0892192191091015,000910
1995-06-079309309219215,000921
1995-06-069219219219216,000921
1995-06-059309309219212,000921
1995-06-0292093090091132,000911
1995-06-0192093091593012,000930
1995-05-3195096093095013,000950
1995-05-3094095094094513,000945
1995-05-299509509509505,000950
1995-05-261,0101,0109709808,000980
1995-05-259801,0509801,020114,0001,020
1995-05-249799799679679,000967
1995-05-239799809799796,000979
1995-05-221,0101,0109909902,000990
1995-05-191,0001,0201,0001,02010,0001,020
1995-05-181,0501,0501,0101,0108,0001,010
1995-05-171,0401,0901,0401,05031,0001,050
1995-05-169801,0409801,03022,0001,030
1995-05-151,0001,00098098013,000980
1995-05-1298099597898019,000980
1995-05-1199999998098015,000980
1995-05-101,0301,0309801,00025,0001,000
1995-05-091,0501,0501,0201,03023,0001,030
1995-05-081,0901,0901,0301,07047,0001,070
1995-05-021,1501,1701,0301,03099,0001,030
1995-05-011,0901,1701,0801,140139,0001,140
1995-04-289741,0809741,080123,0001,080
1995-04-2789097589097526,000975
1995-04-268758908758904,000890
1995-04-258758758758754,000875
1995-04-248778908778796,000879
1995-04-2190092087687640,000876
1995-04-2081087581087515,000875
1995-04-198008018008015,000801
1995-04-128608608608601,000860
1995-04-118708708708701,000870
1995-04-108898898898891,000889
1995-04-078908908908903,000890
1995-04-068558908558906,000890
1995-04-058508508118112,000811
1995-04-048908908908901,000890
1995-03-319239239119114,000911
1995-03-309259259259251,000925
1995-03-299409409309302,000930
1995-03-289489489449444,000944
1995-03-279499499499491,000949
1995-03-249509509409503,000950
1995-03-229799809799805,000980
1995-03-209809809809805,000980
1995-03-179609809509805,000980
1995-03-169809809809801,000980
1995-03-151,0401,09099899865,000998
1995-03-141,0201,0201,0201,02039,0001,020
1995-03-1380091280091258,000912
1995-03-068608668608615,000861
1995-03-038608608608608,000860
1995-03-027857857857851,000785
1995-02-248998998908902,000890
1995-02-239009009009003,000900
1995-02-229009009009002,000900
1995-02-209609609609605,000960
1995-02-179629629629623,000962
1995-02-169629629629622,000962
1995-02-159629629629624,000962
1995-02-1496296296296211,000962
1995-02-109629629629623,000962
1995-02-099709709619613,000961
1995-02-089809809809801,000980
1995-02-031,0501,0501,0201,0206,0001,020
1995-02-019709709709702,000970
1995-01-319609619509619,000961
1995-01-301,0501,05095095015,000950
1995-01-271,1001,1001,0501,0508,0001,050
1995-01-251,0701,0901,0701,0905,0001,090
1995-01-241,0401,0501,0101,0506,0001,050
1995-01-231,0701,1001,0401,04014,0001,040
1995-01-201,1701,1701,1101,1103,0001,110
1995-01-191,2001,2001,1501,18012,0001,180
1995-01-181,2001,2401,1701,1704,0001,170
1995-01-171,3401,3401,2301,25013,0001,250
1995-01-131,4301,4301,3501,37056,0001,370
1995-01-121,3901,4501,3001,450163,0001,450
1995-01-111,2501,3601,2501,360366,0001,360
1995-01-101,0501,2301,0501,16081,0001,160
1995-01-091,0501,0501,0501,0503,0001,050
1995-01-061,0501,0701,0501,05011,0001,050
1995-01-051,0501,0501,0501,05013,0001,050
1995-01-041,0701,0701,0701,0703,0001,070

分割・併合履歴 : [1993-03-26]1株→1.1株