2876 (株)デルソーレ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-12-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-12-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-12-21 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2000-12-20 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-12-08 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-12-04 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2000-11-27 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2000-11-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-11-22 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2000-11-20 | 275 | 276 | 275 | 276 | 3,000 | 276 |
| 2000-11-15 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2000-11-09 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2000-11-08 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2000-10-31 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2000-10-30 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2000-10-27 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2000-10-26 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-10-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-10-24 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2000-10-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-10-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-10-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-10-03 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-10-02 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-09-29 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-09-28 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2000-09-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-09-12 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2000-08-30 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2000-08-18 | 353 | 353 | 350 | 350 | 4,000 | 350 |
| 2000-08-10 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2000-08-04 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2000-08-01 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2000-07-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-07-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-07-25 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-07-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-07-13 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2000-06-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-06-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-06-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-06-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-06-19 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2000-05-31 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-05-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-05-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-05-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-05-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-05-16 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-05-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-04-25 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-04-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-04-10 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2000-04-06 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-04-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-04-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-03-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-03-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-03-17 | 429 | 440 | 429 | 440 | 5,000 | 440 |
| 2000-03-16 | 370 | 429 | 370 | 429 | 7,000 | 429 |
| 2000-03-15 | 380 | 440 | 380 | 440 | 25,000 | 440 |
| 2000-03-09 | 370 | 380 | 370 | 380 | 6,000 | 380 |
| 2000-03-08 | 380 | 380 | 360 | 360 | 10,000 | 360 |
| 2000-03-03 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-02-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-02-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-08 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2000-02-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-02-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-02-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-01-28 | 400 | 430 | 400 | 430 | 5,000 | 430 |
| 2000-01-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-01-25 | 420 | 420 | 400 | 400 | 4,000 | 400 |
| 2000-01-17 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-01-14 | 420 | 450 | 420 | 440 | 7,000 | 440 |
| 2000-01-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-01-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-01-06 | 380 | 380 | 361 | 361 | 2,000 | 361 |
| 2000-01-05 | 395 | 395 | 380 | 380 | 4,000 | 380 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
