2876 (株)デルソーレ の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-256816816806802,000680
1996-12-206806806806802,000680
1996-12-196856856856851,000685
1996-12-186996996996991,000699
1996-12-127227227227221,000722
1996-12-117307307207203,000720
1996-12-106957176957179,000717
1996-12-097157156656658,000665
1996-12-067157157157153,000715
1996-11-297157157137134,000713
1996-11-287157157157151,000715
1996-11-267577577577576,000757
1996-11-217607717607712,000771
1996-11-207607807607806,000780
1996-11-147227227227222,000722
1996-11-117507507507501,000750
1996-11-017997997997991,000799
1996-10-307607607607601,000760
1996-10-287607607607601,000760
1996-10-257607607607602,000760
1996-10-237857857857854,000785
1996-10-228008008008003,000800
1996-10-218208208208201,000820
1996-10-178308308308301,000830
1996-10-169249248808807,000880
1996-10-1586096486096440,000964
1996-10-1483386983386415,000864
1996-10-118168208168208,000820
1996-10-087777807777804,000780
1996-10-077747767747762,000776
1996-10-047727727727721,000772
1996-10-037797797717716,000771
1996-10-027907907707709,000770
1996-09-257577587567585,000758
1996-09-247547547547541,000754
1996-09-197507507507502,000750
1996-09-187227227227222,000722
1996-09-117167167167163,000716
1996-09-107167167167161,000716
1996-09-097307307307302,000730
1996-09-057507507507501,000750
1996-09-047507507507501,000750
1996-09-037577797577795,000779
1996-08-217557557507506,000750
1996-08-077607607607601,000760
1996-08-067707707707701,000770
1996-08-057707707707702,000770
1996-08-027847847847841,000784
1996-07-297607707607704,000770
1996-07-267907907607603,000760
1996-07-258008008008001,000800
1996-07-228008008008004,000800
1996-07-188318318008002,000800
1996-07-128328338328337,000833
1996-07-118348348348342,000834
1996-07-088358358358353,000835
1996-07-058448448368363,000836
1996-07-048508548448543,000854
1996-07-038508508508502,000850
1996-07-028428508428506,000850
1996-06-288358358358352,000835
1996-06-278358358358353,000835
1996-06-268358368358354,000835
1996-06-258418418418411,000841
1996-06-218458458428424,000842
1996-06-2085085084585031,000850
1996-06-198518518508508,000850
1996-06-188508518508509,000850
1996-06-178508508438433,000843
1996-06-148408408408401,000840
1996-06-138398398398391,000839
1996-06-128398398398391,000839
1996-06-118408408408402,000840
1996-06-108508508408409,000840
1996-06-078308508308504,000850
1996-06-068308308308302,000830
1996-06-058308308308304,000830
1996-06-048308308308303,000830
1996-06-038308308308302,000830
1996-05-318358358348343,000834
1996-05-288308408308403,000840
1996-05-278498498208304,000830
1996-05-248608608608605,000860
1996-05-238638638638631,000863
1996-05-228608608608602,000860
1996-05-218808808518606,000860
1996-05-208798808708704,000870
1996-05-178818818808803,000880
1996-05-168608808608802,000880
1996-05-158358508358504,000850
1996-05-148358358358352,000835
1996-05-138308318308316,000831
1996-05-108318318308303,000830
1996-05-098608608408509,000850
1996-05-088318608318609,000860
1996-05-078308308308304,000830
1996-05-028228228208203,000820
1996-05-018308308308304,000830
1996-04-308288308288303,000830
1996-04-268298298208207,000820
1996-04-258298298298293,000829
1996-04-248298298298292,000829
1996-04-228308308308301,000830
1996-04-188008007997992,000799
1996-04-178058058058051,000805
1996-04-168008008008001,000800
1996-04-158008008008003,000800
1996-04-127998007817818,000781
1996-04-117857857707815,000781
1996-04-097707907707824,000782
1996-04-0579079076976912,000769
1996-04-047907907907901,000790
1996-04-037907907907901,000790
1996-04-027807807757804,000780
1996-03-277607607607602,000760
1996-03-257707707707705,000770
1996-03-227607607607604,000760
1996-03-197117117107103,000710
1996-03-187607607607601,000760
1996-03-157707707707701,000770
1996-03-147757757757752,000775
1996-03-117117117107104,000710
1996-03-087597597597591,000759
1996-03-068008007957954,000795
1996-03-058008008008001,000800
1996-03-017957957907905,000790
1996-02-297957957907903,000790
1996-02-287807957807954,000795
1996-02-277957957957953,000795
1996-02-267957957957951,000795
1996-02-238008007957954,000795
1996-02-227998007998005,000800
1996-02-217998007998005,000800
1996-02-208008007807805,000780
1996-02-198008038008033,000803
1996-02-1681081079780010,000800
1996-02-158108108108102,000810
1996-02-148108158108155,000815
1996-02-138108158108103,000810
1996-02-098018018018016,000801
1996-02-087978007978004,000800
1996-02-077977977967964,000796
1996-02-067977977967962,000796
1996-02-058108107967962,000796
1996-01-317567567567561,000756
1996-01-307547547547541,000754
1996-01-297617617517515,000751
1996-01-267997997997992,000799
1996-01-258158158008005,000800
1996-01-2482583081581513,000815
1996-01-2384084883084810,000848
1996-01-2281385081383512,000835
1996-01-1977582077581041,000810
1996-01-1874677074576511,000765
1996-01-177357357357352,000735
1996-01-1675075072672610,000726
1996-01-127407407407409,000740
1996-01-117257257257258,000725
1996-01-107627627557552,000755
1996-01-087817817817811,000781
1996-01-057847847827822,000782
1996-01-047857857857851,000785

分割・併合履歴 : [1993-03-26]1株→1.1株