2876 (株)デルソーレの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	320	320	320	320	1,000	320
2004-12-24	289	305	289	305	2,000	305
2004-12-17	315	315	315	315	2,000	315
2004-12-16	320	321	315	315	9,000	315
2004-12-14	320	320	320	320	1,000	320
2004-12-10	320	330	320	330	4,000	330
2004-12-07	319	319	319	319	1,000	319
2004-11-30	320	320	320	320	2,000	320
2004-11-29	320	320	320	320	4,000	320
2004-11-26	320	321	320	320	6,000	320
2004-11-25	320	320	320	320	1,000	320
2004-11-24	320	320	320	320	2,000	320
2004-11-22	324	325	319	320	4,000	320
2004-11-19	326	326	326	326	1,000	326
2004-11-15	340	340	340	340	1,000	340
2004-11-11	335	335	330	330	5,000	330
2004-11-10	340	340	337	338	4,000	338
2004-11-09	353	353	340	340	16,000	340
2004-11-08	352	353	352	353	3,000	353
2004-11-05	354	355	353	353	6,000	353
2004-11-04	355	355	355	355	2,000	355
2004-10-29	354	355	354	355	2,000	355
2004-10-28	355	360	355	355	4,000	355
2004-10-27	360	360	360	360	1,000	360
2004-10-26	360	361	360	361	2,000	361
2004-10-25	358	358	358	358	1,000	358
2004-10-22	357	357	357	357	2,000	357
2004-10-20	355	355	355	355	4,000	355
2004-10-15	360	360	359	360	7,000	360
2004-10-14	369	370	368	368	8,000	368
2004-10-12	375	375	375	375	1,000	375
2004-10-07	385	385	370	376	21,000	376
2004-10-06	384	385	379	385	6,000	385
2004-10-05	384	385	380	385	14,000	385
2004-10-04	388	388	388	388	1,000	388
2004-10-01	392	392	389	390	11,000	390
2004-09-27	396	397	396	397	2,000	397
2004-09-24	396	396	395	395	6,000	395
2004-09-22	395	395	395	395	19,000	395
2004-09-21	395	395	395	395	4,000	395
2004-09-17	394	394	394	394	1,000	394
2004-09-16	395	395	395	395	1,000	395
2004-09-15	395	395	395	395	3,000	395
2004-09-14	396	398	396	396	8,000	396
2004-09-10	395	395	395	395	7,000	395
2004-09-09	393	395	393	395	2,000	395
2004-09-08	393	393	393	393	15,000	393
2004-09-06	395	395	395	395	5,000	395
2004-09-03	394	394	394	394	1,000	394
2004-09-02	395	395	394	395	7,000	395
2004-09-01	395	395	393	394	8,000	394
2004-08-31	394	394	394	394	1,000	394
2004-08-30	394	394	393	394	5,000	394
2004-08-26	400	400	395	395	28,000	395
2004-08-25	400	400	393	394	5,000	394
2004-08-24	394	395	393	393	11,000	393
2004-08-23	393	393	392	393	4,000	393
2004-08-20	393	393	392	392	2,000	392
2004-08-19	400	400	389	390	3,000	390
2004-08-11	425	432	425	425	14,000	425
2004-08-10	410	425	410	425	4,000	425
2004-08-09	399	400	399	400	12,000	400
2004-08-05	395	395	395	395	3,000	395
2004-08-04	395	395	395	395	1,000	395
2004-08-03	395	395	395	395	1,000	395
2004-08-02	395	395	395	395	8,000	395
2004-07-30	395	395	395	395	3,000	395
2004-07-26	400	400	396	400	3,000	400
2004-07-23	400	401	395	395	13,000	395
2004-07-22	395	395	395	395	12,000	395
2004-07-21	395	395	394	395	16,000	395
2004-07-20	393	393	393	393	2,000	393
2004-07-16	393	393	393	393	11,000	393
2004-07-15	395	395	390	392	13,000	392
2004-07-13	395	395	395	395	3,000	395
2004-07-07	394	395	394	395	3,000	395
2004-07-06	395	395	394	395	11,000	395
2004-07-05	395	395	395	395	13,000	395
2004-07-02	395	395	395	395	7,000	395
2004-06-30	400	400	395	395	2,000	395
2004-06-29	395	400	395	395	13,000	395
2004-06-28	395	399	395	395	5,000	395
2004-06-25	392	394	392	394	2,000	394
2004-06-22	385	390	385	390	4,000	390
2004-06-18	390	390	390	390	1,000	390
2004-06-10	401	409	400	400	5,000	400
2004-06-09	382	390	380	390	12,000	390
2004-06-02	375	379	375	378	14,000	378
2004-05-31	370	375	370	375	2,000	375
2004-05-25	385	385	381	381	2,000	381
2004-05-24	375	382	375	381	4,000	381
2004-05-18	385	385	380	385	6,000	385
2004-05-17	385	390	385	390	4,000	390
2004-05-14	395	395	392	395	10,000	395
2004-05-11	395	395	395	395	1,000	395
2004-05-06	395	395	395	395	1,000	395
2004-04-30	395	400	395	400	12,000	400
2004-04-28	401	401	401	401	1,000	401
2004-04-27	410	410	410	410	1,000	410
2004-04-26	410	410	410	410	1,000	410
2004-04-23	402	402	402	402	1,000	402
2004-04-19	403	403	400	400	2,000	400
2004-04-15	400	400	400	400	1,000	400
2004-04-14	399	400	399	400	4,000	400
2004-04-13	400	400	400	400	22,000	400
2004-04-06	400	400	400	400	7,000	400
2004-04-05	400	400	400	400	1,000	400
2004-04-02	400	400	400	400	12,000	400
2004-04-01	400	400	400	400	7,000	400
2004-03-31	400	400	400	400	1,000	400
2004-03-30	400	400	399	400	9,000	400
2004-03-29	399	400	399	400	3,000	400
2004-03-26	410	410	398	398	2,000	398
2004-03-25	410	410	397	400	3,000	400
2004-03-19	435	435	390	395	14,000	395
2004-03-17	440	440	440	440	1,000	440
2004-03-16	441	441	441	441	1,000	441
2004-03-15	445	445	441	441	4,000	441
2004-03-12	400	440	400	440	8,000	440
2004-03-10	400	400	400	400	1,000	400
2004-03-09	401	414	401	410	4,000	410
2004-03-08	399	400	399	400	6,000	400
2004-03-05	400	400	400	400	11,000	400
2004-03-03	400	400	400	400	13,000	400
2004-02-26	401	404	400	400	5,000	400
2004-02-25	401	401	400	400	5,000	400
2004-02-24	400	400	400	400	5,000	400
2004-02-19	400	400	400	400	6,000	400
2004-02-18	399	400	399	400	10,000	400
2004-02-17	399	400	399	400	7,000	400
2004-02-16	399	400	399	400	2,000	400
2004-02-12	399	400	399	400	18,000	400
2004-02-10	399	399	395	395	2,000	395
2004-02-04	399	400	399	400	10,000	400
2004-02-02	399	400	399	400	2,000	400
2004-01-26	401	401	400	400	4,000	400
2004-01-23	401	401	399	400	7,000	400
2004-01-22	400	400	400	400	8,000	400
2004-01-21	400	401	400	400	7,000	400
2004-01-16	399	400	399	400	16,000	400
2004-01-15	400	400	400	400	2,000	400
2004-01-09	401	402	401	402	2,000	402
2004-01-08	402	402	402	402	1,000	402
2004-01-06	401	401	401	401	1,000	401

分割・併合履歴： [1993-03-26]1株→1.1株

2876 (株)デルソーレ の時系列データ [2004年度]

2876 (株)デルソーレの時系列データ [2004年度]