2876 (株)デルソーレ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 1998-12-22 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1998-12-18 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-12-15 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-12-08 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-12-01 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 1998-11-26 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-11-25 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1998-11-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-11-20 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 1998-11-18 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1998-10-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-10-28 | 201 | 210 | 201 | 210 | 2,000 | 210 |
| 1998-10-27 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1998-10-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-10-21 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-10-13 | 180 | 180 | 175 | 175 | 3,000 | 175 |
| 1998-10-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-10-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-10-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-09-30 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1998-09-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-09-25 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1998-09-22 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1998-09-17 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 1998-09-09 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1998-09-07 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1998-08-28 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1998-08-26 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1998-08-25 | 223 | 223 | 176 | 176 | 5,000 | 176 |
| 1998-08-21 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1998-08-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-08-05 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1998-07-30 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1998-07-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-07-27 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1998-07-24 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1998-07-22 | 213 | 213 | 210 | 210 | 3,000 | 210 |
| 1998-07-17 | 216 | 216 | 211 | 211 | 4,000 | 211 |
| 1998-07-15 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1998-06-25 | 228 | 229 | 228 | 229 | 8,000 | 229 |
| 1998-06-24 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1998-06-23 | 188 | 189 | 188 | 189 | 2,000 | 189 |
| 1998-06-22 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1998-06-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-06-10 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1998-06-09 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1998-06-08 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1998-06-02 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1998-05-27 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1998-05-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-05-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-05-19 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1998-05-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-05-13 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1998-05-07 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1998-05-06 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1998-05-01 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 1998-04-27 | 224 | 224 | 220 | 220 | 6,000 | 220 |
| 1998-04-22 | 225 | 225 | 221 | 221 | 2,000 | 221 |
| 1998-04-20 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-04-15 | 230 | 230 | 220 | 220 | 2,000 | 220 |
| 1998-04-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-04-13 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-04-10 | 240 | 240 | 225 | 226 | 5,000 | 226 |
| 1998-04-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-03-26 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1998-03-25 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 1998-03-24 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 1998-03-23 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1998-03-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-03-19 | 283 | 299 | 283 | 293 | 5,000 | 293 |
| 1998-03-18 | 262 | 270 | 262 | 265 | 7,000 | 265 |
| 1998-03-17 | 232 | 252 | 232 | 252 | 5,000 | 252 |
| 1998-03-16 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 1998-03-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-03-12 | 209 | 210 | 200 | 201 | 7,000 | 201 |
| 1998-03-11 | 215 | 215 | 210 | 210 | 2,000 | 210 |
| 1998-03-10 | 211 | 211 | 210 | 210 | 8,000 | 210 |
| 1998-03-09 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 1998-03-06 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1998-03-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-03-04 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1998-03-03 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1998-02-27 | 210 | 211 | 210 | 211 | 2,000 | 211 |
| 1998-02-26 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-02-25 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1998-02-24 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 1998-02-23 | 200 | 210 | 200 | 210 | 5,000 | 210 |
| 1998-02-20 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1998-02-19 | 220 | 225 | 220 | 225 | 12,000 | 225 |
| 1998-02-18 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1998-02-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-02-02 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 1998-01-30 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 1998-01-29 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 1998-01-28 | 235 | 235 | 235 | 235 | 9,000 | 235 |
| 1998-01-27 | 206 | 235 | 206 | 235 | 4,000 | 235 |
| 1998-01-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-01-23 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1998-01-20 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1998-01-19 | 150 | 150 | 140 | 140 | 4,000 | 140 |
| 1998-01-14 | 151 | 151 | 151 | 151 | 1,000 | 151 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
