2876 (株)デルソーレ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-12-24 | 429 | 429 | 400 | 400 | 3,000 | 400 |
| 1999-12-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-21 | 371 | 400 | 371 | 400 | 3,000 | 400 |
| 1999-12-17 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 1999-12-09 | 375 | 380 | 375 | 380 | 4,000 | 380 |
| 1999-12-06 | 389 | 389 | 380 | 380 | 4,000 | 380 |
| 1999-11-25 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1999-11-22 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 1999-11-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-11-12 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1999-11-11 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1999-11-10 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 1999-11-01 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1999-10-28 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 1999-10-25 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 1999-10-20 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-10-19 | 396 | 405 | 396 | 405 | 6,000 | 405 |
| 1999-10-18 | 390 | 396 | 390 | 396 | 3,000 | 396 |
| 1999-10-15 | 430 | 446 | 430 | 440 | 8,000 | 440 |
| 1999-10-14 | 450 | 500 | 450 | 500 | 42,000 | 500 |
| 1999-10-13 | 400 | 450 | 400 | 450 | 28,000 | 450 |
| 1999-10-12 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 1999-10-08 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 1999-10-06 | 370 | 390 | 370 | 390 | 8,000 | 390 |
| 1999-10-04 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1999-10-01 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1999-09-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-09-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-09-28 | 370 | 390 | 360 | 390 | 9,000 | 390 |
| 1999-09-27 | 370 | 400 | 370 | 400 | 4,000 | 400 |
| 1999-09-24 | 359 | 370 | 350 | 370 | 9,000 | 370 |
| 1999-09-22 | 340 | 370 | 340 | 370 | 5,000 | 370 |
| 1999-09-20 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-09-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-09-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-09-10 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 1999-09-09 | 367 | 367 | 365 | 365 | 2,000 | 365 |
| 1999-09-02 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-08-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-08-25 | 370 | 370 | 355 | 355 | 6,000 | 355 |
| 1999-08-20 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1999-08-17 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-08-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-08-02 | 374 | 374 | 370 | 370 | 4,000 | 370 |
| 1999-07-30 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 1999-07-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-07-28 | 370 | 379 | 370 | 379 | 2,000 | 379 |
| 1999-07-26 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1999-07-23 | 384 | 384 | 372 | 372 | 8,000 | 372 |
| 1999-07-22 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1999-07-16 | 379 | 385 | 379 | 385 | 2,000 | 385 |
| 1999-07-15 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1999-07-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-07-13 | 385 | 385 | 381 | 381 | 2,000 | 381 |
| 1999-07-12 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 1999-07-09 | 400 | 400 | 395 | 396 | 4,000 | 396 |
| 1999-07-08 | 400 | 419 | 400 | 404 | 17,000 | 404 |
| 1999-07-07 | 371 | 399 | 368 | 399 | 17,000 | 399 |
| 1999-07-06 | 350 | 370 | 350 | 370 | 17,000 | 370 |
| 1999-07-05 | 365 | 365 | 350 | 350 | 3,000 | 350 |
| 1999-07-02 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 1999-07-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-06-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-06-29 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1999-06-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-06-25 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1999-06-24 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 1999-06-23 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-06-22 | 370 | 399 | 370 | 370 | 5,000 | 370 |
| 1999-06-21 | 321 | 350 | 321 | 350 | 10,000 | 350 |
| 1999-06-18 | 275 | 290 | 275 | 290 | 5,000 | 290 |
| 1999-06-15 | 280 | 280 | 270 | 270 | 6,000 | 270 |
| 1999-06-10 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-06-08 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-06-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-06-03 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-06-02 | 280 | 281 | 280 | 280 | 11,000 | 280 |
| 1999-05-28 | 265 | 271 | 265 | 271 | 3,000 | 271 |
| 1999-05-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-05-25 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1999-05-20 | 260 | 280 | 260 | 280 | 6,000 | 280 |
| 1999-05-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-05-17 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1999-05-13 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 1999-05-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-05-10 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 1999-05-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-05-06 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-04-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-04-27 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-04-26 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-04-23 | 290 | 310 | 290 | 310 | 6,000 | 310 |
| 1999-04-22 | 299 | 299 | 290 | 290 | 3,000 | 290 |
| 1999-04-21 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-04-20 | 281 | 300 | 281 | 300 | 11,000 | 300 |
| 1999-04-19 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1999-04-14 | 290 | 295 | 280 | 295 | 4,000 | 295 |
| 1999-04-12 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 1999-04-09 | 255 | 297 | 255 | 287 | 11,000 | 287 |
| 1999-04-08 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 1999-04-06 | 251 | 255 | 250 | 250 | 6,000 | 250 |
| 1999-04-05 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 1999-04-02 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-04-01 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1999-03-31 | 235 | 244 | 235 | 244 | 2,000 | 244 |
| 1999-03-29 | 221 | 235 | 221 | 235 | 3,000 | 235 |
| 1999-03-25 | 220 | 220 | 215 | 215 | 15,000 | 215 |
| 1999-03-24 | 220 | 220 | 220 | 220 | 15,000 | 220 |
| 1999-03-23 | 235 | 235 | 220 | 220 | 3,000 | 220 |
| 1999-03-19 | 215 | 230 | 215 | 230 | 3,000 | 230 |
| 1999-03-18 | 215 | 215 | 214 | 214 | 13,000 | 214 |
| 1999-03-17 | 215 | 215 | 215 | 215 | 10,000 | 215 |
| 1999-03-09 | 210 | 215 | 210 | 215 | 5,000 | 215 |
| 1999-03-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-03-02 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-03-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-02-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-02-25 | 220 | 220 | 190 | 190 | 8,000 | 190 |
| 1999-02-23 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-02-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-02-19 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1999-02-18 | 190 | 190 | 190 | 190 | 16,000 | 190 |
| 1999-02-17 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 1999-02-16 | 190 | 190 | 190 | 190 | 17,000 | 190 |
| 1999-02-15 | 190 | 190 | 190 | 190 | 17,000 | 190 |
| 1999-02-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-02-05 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-01-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-25 | 200 | 200 | 199 | 199 | 5,000 | 199 |
| 1999-01-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-08 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1999-01-06 | 182 | 201 | 182 | 201 | 2,000 | 201 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
