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
2000-12-282702702702701,000270
2000-12-262902902902901,000290
2000-12-252902902902902,000290
2000-12-212852852802802,000280
2000-12-202852852852852,000285
2000-12-082902902902902,000290
2000-12-042902902902904,000290
2000-11-273033033033031,000303
2000-11-243053053053051,000305
2000-11-222932932932931,000293
2000-11-202752762752763,000276
2000-11-152772772772771,000277
2000-11-093123123123121,000312
2000-11-083023023023021,000302
2000-10-312672672672671,000267
2000-10-302542542542541,000254
2000-10-273293293293291,000329
2000-10-263303303303303,000330
2000-10-253003003003001,000300
2000-10-242712712712711,000271
2000-10-193253253253251,000325
2000-10-163003003003001,000300
2000-10-133003003003001,000300
2000-10-033063063063061,000306
2000-10-023163163163161,000316
2000-09-293163163163161,000316
2000-09-283163163163161,000316
2000-09-263303303303301,000330
2000-09-123733733733731,000373
2000-08-303733733733732,000373
2000-08-183533533503504,000350
2000-08-103523523523521,000352
2000-08-043873873873871,000387
2000-08-013523523523521,000352
2000-07-283503503503501,000350
2000-07-263903903903901,000390
2000-07-253903903903904,000390
2000-07-173903903903901,000390
2000-07-133933933933932,000393
2000-06-293903903903901,000390
2000-06-263903903903901,000390
2000-06-233903903903901,000390
2000-06-203903903903901,000390
2000-06-193903903903903,000390
2000-05-313803803803801,000380
2000-05-253803803803802,000380
2000-05-233703703703701,000370
2000-05-223803803803802,000380
2000-05-193803803803801,000380
2000-05-163803803803802,000380
2000-05-153703703703701,000370
2000-04-253803803803803,000380
2000-04-193803803803801,000380
2000-04-103803803803805,000380
2000-04-063803803803802,000380
2000-04-043803803803801,000380
2000-04-033803803803801,000380
2000-03-294004004004001,000400
2000-03-244004004004001,000400
2000-03-174294404294405,000440
2000-03-163704293704297,000429
2000-03-1538044038044025,000440
2000-03-093703803703806,000380
2000-03-0838038036036010,000360
2000-03-033993993993991,000399
2000-02-254004004004001,000400
2000-02-143803803803801,000380
2000-02-094004004004001,000400
2000-02-083984003984002,000400
2000-02-074004004004003,000400
2000-02-044004004004001,000400
2000-02-034004004004001,000400
2000-01-284004304004305,000430
2000-01-274004004004002,000400
2000-01-254204204004004,000400
2000-01-174404404404402,000440
2000-01-144204504204407,000440
2000-01-134004004004002,000400
2000-01-074204204204201,000420
2000-01-063803803613612,000361
2000-01-053953953803804,000380

分割・併合履歴 : [1993-03-26]1株→1.1株