2876 (株)デルソーレ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-12-27 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-12-26 | 190 | 200 | 190 | 200 | 2,000 | 200 |
| 2002-12-25 | 175 | 180 | 175 | 180 | 5,000 | 180 |
| 2002-12-18 | 165 | 170 | 165 | 170 | 4,000 | 170 |
| 2002-12-13 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-12-11 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-12-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-12-05 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-12-02 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2002-11-27 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2002-11-26 | 185 | 200 | 185 | 190 | 19,000 | 190 |
| 2002-11-25 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2002-11-15 | 175 | 175 | 170 | 170 | 4,000 | 170 |
| 2002-11-01 | 184 | 185 | 184 | 185 | 3,000 | 185 |
| 2002-10-30 | 198 | 198 | 190 | 190 | 6,000 | 190 |
| 2002-10-28 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2002-10-24 | 175 | 185 | 175 | 185 | 3,000 | 185 |
| 2002-10-21 | 165 | 170 | 165 | 170 | 3,000 | 170 |
| 2002-10-15 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2002-10-11 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2002-10-10 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-10-09 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-10-07 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2002-09-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-09-26 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-09-25 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-09-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-09-02 | 174 | 175 | 174 | 175 | 2,000 | 175 |
| 2002-08-29 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-08-28 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2002-08-27 | 185 | 185 | 180 | 180 | 3,000 | 180 |
| 2002-08-26 | 185 | 185 | 180 | 180 | 7,000 | 180 |
| 2002-08-23 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2002-08-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-08-21 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2002-08-15 | 170 | 175 | 170 | 170 | 10,000 | 170 |
| 2002-07-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-07-26 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-07-25 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-07-23 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-07-19 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-07-12 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2002-07-05 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-07-04 | 195 | 195 | 195 | 195 | 8,000 | 195 |
| 2002-06-26 | 200 | 205 | 200 | 200 | 10,000 | 200 |
| 2002-06-21 | 205 | 205 | 200 | 200 | 2,000 | 200 |
| 2002-06-19 | 204 | 204 | 200 | 204 | 2,000 | 204 |
| 2002-06-17 | 199 | 199 | 195 | 199 | 6,000 | 199 |
| 2002-06-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-06-12 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-06-11 | 210 | 225 | 200 | 200 | 31,000 | 200 |
| 2002-06-10 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-06-06 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-05-31 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2002-05-29 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-05-28 | 175 | 185 | 172 | 175 | 6,000 | 175 |
| 2002-05-27 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-05-24 | 181 | 190 | 165 | 175 | 10,000 | 175 |
| 2002-05-21 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-05-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-05-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-04-26 | 185 | 190 | 185 | 185 | 4,000 | 185 |
| 2002-04-25 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2002-04-23 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2002-04-22 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2002-04-18 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2002-04-15 | 180 | 180 | 180 | 180 | 11,000 | 180 |
| 2002-04-08 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-04-03 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-03-26 | 240 | 240 | 219 | 219 | 2,000 | 219 |
| 2002-03-20 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-03-19 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-03-15 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-03-14 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-03-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-03-12 | 220 | 225 | 220 | 220 | 3,000 | 220 |
| 2002-03-11 | 190 | 230 | 180 | 230 | 9,000 | 230 |
| 2002-03-06 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2002-03-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-03-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-03-01 | 195 | 200 | 195 | 195 | 8,000 | 195 |
| 2002-02-27 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-02-26 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-02-25 | 200 | 200 | 190 | 190 | 3,000 | 190 |
| 2002-02-13 | 181 | 181 | 180 | 180 | 2,000 | 180 |
| 2002-02-05 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-01-30 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-01-29 | 190 | 200 | 190 | 190 | 4,000 | 190 |
| 2002-01-25 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2002-01-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-01-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
