2876 (株)デルソーレ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 170 | 170 | 165 | 165 | 4,000 | 165 |
| 1997-12-26 | 179 | 180 | 179 | 180 | 2,000 | 180 |
| 1997-12-25 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1997-12-24 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1997-12-22 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 1997-12-18 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1997-12-15 | 176 | 176 | 172 | 172 | 6,000 | 172 |
| 1997-12-12 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1997-12-10 | 162 | 167 | 162 | 167 | 8,000 | 167 |
| 1997-12-04 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 1997-12-03 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1997-12-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1997-11-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1997-11-27 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1997-11-26 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1997-11-25 | 206 | 206 | 206 | 206 | 5,000 | 206 |
| 1997-11-21 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 1997-11-19 | 214 | 214 | 210 | 210 | 6,000 | 210 |
| 1997-11-18 | 225 | 225 | 209 | 209 | 6,000 | 209 |
| 1997-11-14 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1997-11-13 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1997-11-12 | 240 | 240 | 230 | 230 | 3,000 | 230 |
| 1997-11-07 | 245 | 245 | 240 | 240 | 4,000 | 240 |
| 1997-11-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1997-10-27 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1997-10-23 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1997-10-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1997-10-21 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1997-10-14 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 1997-10-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1997-10-03 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1997-10-01 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1997-09-29 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 1997-09-25 | 272 | 273 | 271 | 271 | 5,000 | 271 |
| 1997-09-24 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1997-09-17 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1997-09-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-09-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-09-05 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1997-09-02 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1997-08-25 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1997-08-18 | 305 | 310 | 305 | 310 | 4,000 | 310 |
| 1997-08-15 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 1997-08-14 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1997-08-13 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1997-08-11 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1997-08-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-08-01 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 1997-07-31 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-07-29 | 321 | 325 | 320 | 325 | 9,000 | 325 |
| 1997-07-28 | 325 | 330 | 320 | 320 | 5,000 | 320 |
| 1997-07-25 | 340 | 345 | 340 | 345 | 7,000 | 345 |
| 1997-07-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-07-17 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 1997-07-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-07-14 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1997-07-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-07-08 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1997-07-03 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1997-07-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-07-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-06-26 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 1997-06-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-06-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1997-06-23 | 351 | 355 | 351 | 355 | 8,000 | 355 |
| 1997-06-20 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1997-06-19 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1997-06-18 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 1997-06-16 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 1997-06-13 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 1997-06-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-06-11 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 1997-06-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-06-04 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1997-06-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-06-02 | 387 | 387 | 385 | 385 | 3,000 | 385 |
| 1997-05-29 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1997-05-28 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1997-05-26 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-05-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-05-21 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1997-05-20 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1997-05-19 | 419 | 419 | 400 | 400 | 4,000 | 400 |
| 1997-05-14 | 429 | 430 | 427 | 429 | 4,000 | 429 |
| 1997-05-13 | 416 | 425 | 416 | 425 | 4,000 | 425 |
| 1997-05-12 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 1997-05-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-05-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1997-05-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-05-01 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 1997-04-30 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 1997-04-28 | 388 | 388 | 370 | 370 | 2,000 | 370 |
| 1997-04-25 | 388 | 388 | 388 | 388 | 7,000 | 388 |
| 1997-04-24 | 388 | 388 | 388 | 388 | 4,000 | 388 |
| 1997-04-23 | 410 | 410 | 380 | 380 | 6,000 | 380 |
| 1997-04-22 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1997-04-21 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1997-04-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1997-04-16 | 329 | 330 | 322 | 330 | 7,000 | 330 |
| 1997-04-14 | 330 | 340 | 330 | 340 | 4,000 | 340 |
| 1997-04-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-04-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-04-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-04-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-04-04 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1997-04-03 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 1997-04-02 | 360 | 370 | 360 | 370 | 13,000 | 370 |
| 1997-04-01 | 360 | 360 | 356 | 356 | 4,000 | 356 |
| 1997-03-31 | 365 | 365 | 350 | 350 | 10,000 | 350 |
| 1997-03-28 | 370 | 380 | 360 | 360 | 23,000 | 360 |
| 1997-03-27 | 390 | 390 | 370 | 370 | 16,000 | 370 |
| 1997-03-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-03-25 | 385 | 390 | 380 | 390 | 23,000 | 390 |
| 1997-03-24 | 385 | 390 | 382 | 390 | 6,000 | 390 |
| 1997-03-21 | 370 | 380 | 370 | 380 | 9,000 | 380 |
| 1997-03-19 | 370 | 380 | 368 | 368 | 32,000 | 368 |
| 1997-03-18 | 373 | 375 | 368 | 368 | 45,000 | 368 |
| 1997-03-17 | 345 | 368 | 340 | 368 | 25,000 | 368 |
| 1997-03-14 | 345 | 350 | 345 | 345 | 10,000 | 345 |
| 1997-03-13 | 352 | 352 | 345 | 345 | 5,000 | 345 |
| 1997-03-12 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1997-03-11 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 1997-03-10 | 389 | 389 | 380 | 380 | 11,000 | 380 |
| 1997-03-07 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 1997-03-06 | 400 | 400 | 399 | 399 | 7,000 | 399 |
| 1997-03-04 | 425 | 425 | 400 | 420 | 11,000 | 420 |
| 1997-03-03 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 1997-02-27 | 444 | 444 | 439 | 443 | 6,000 | 443 |
| 1997-02-26 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 1997-02-25 | 445 | 445 | 444 | 444 | 3,000 | 444 |
| 1997-02-24 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1997-02-21 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 1997-02-20 | 462 | 462 | 450 | 450 | 4,000 | 450 |
| 1997-02-18 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 1997-02-14 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-02-13 | 523 | 523 | 502 | 502 | 3,000 | 502 |
| 1997-02-06 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 1997-02-05 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1997-02-04 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 1997-02-03 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1997-01-27 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1997-01-24 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1997-01-23 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1997-01-08 | 602 | 602 | 602 | 602 | 2,000 | 602 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
