2876 (株)デルソーレの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	167	167	157	158	8,000	158
2010-12-28	155	158	155	158	2,000	158
2010-12-27	160	160	155	155	2,000	155
2010-12-24	152	160	152	160	8,000	160
2010-12-22	149	152	149	152	5,000	152
2010-12-21	146	146	146	146	1,000	146
2010-12-20	150	150	145	145	8,000	145
2010-12-17	149	150	149	150	2,000	150
2010-12-15	150	150	149	150	7,000	150
2010-12-14	146	149	146	149	4,000	149
2010-12-13	145	145	140	145	9,000	145
2010-12-10	145	145	145	145	1,000	145
2010-12-09	140	140	140	140	1,000	140
2010-12-07	136	136	136	136	1,000	136
2010-12-06	139	139	138	138	2,000	138
2010-12-03	140	140	140	140	1,000	140
2010-12-02	136	141	136	141	3,000	141
2010-11-26	146	146	146	146	2,000	146
2010-11-25	147	147	142	142	2,000	142
2010-11-15	136	136	136	136	1,000	136
2010-10-29	139	139	139	139	1,000	139
2010-10-28	139	139	139	139	2,000	139
2010-10-27	139	140	139	140	3,000	140
2010-10-26	149	149	139	139	11,000	139
2010-10-25	149	149	149	149	2,000	149
2010-10-18	139	139	139	139	3,000	139
2010-10-15	140	140	140	140	1,000	140
2010-10-05	144	144	144	144	1,000	144
2010-09-27	149	149	149	149	2,000	149
2010-09-24	145	145	145	145	1,000	145
2010-09-08	145	145	145	145	3,000	145
2010-09-07	140	140	140	140	6,000	140
2010-09-02	144	144	144	144	2,000	144
2010-08-30	139	139	139	139	1,000	139
2010-08-27	142	142	142	142	2,000	142
2010-08-26	141	141	141	141	2,000	141
2010-08-25	139	139	139	139	2,000	139
2010-08-24	138	138	138	138	2,000	138
2010-08-23	142	142	142	142	1,000	142
2010-08-17	146	146	146	146	2,000	146
2010-08-16	152	152	134	149	36,000	149
2010-08-13	165	171	165	171	9,000	171
2010-08-06	170	170	170	170	1,000	170
2010-08-05	161	165	161	165	2,000	165
2010-08-04	170	170	170	170	3,000	170
2010-08-02	172	172	172	172	2,000	172
2010-07-28	175	175	175	175	3,000	175
2010-07-26	177	177	177	177	1,000	177
2010-07-23	173	173	173	173	8,000	173
2010-07-20	165	165	165	165	1,000	165
2010-07-15	162	162	162	162	3,000	162
2010-07-09	161	161	161	161	3,000	161
2010-07-08	173	173	163	168	3,000	168
2010-07-07	170	170	170	170	1,000	170
2010-07-05	170	170	170	170	1,000	170
2010-07-02	173	173	173	173	1,000	173
2010-06-30	175	175	171	171	11,000	171
2010-06-29	180	180	172	172	5,000	172
2010-06-28	185	185	185	185	3,000	185
2010-06-25	186	186	186	186	1,000	186
2010-06-24	182	182	182	182	1,000	182
2010-06-22	174	174	174	174	2,000	174
2010-06-14	172	174	172	174	2,000	174
2010-06-10	177	177	177	177	1,000	177
2010-06-09	175	175	175	175	2,000	175
2010-06-07	185	185	175	175	14,000	175
2010-06-04	184	185	184	185	4,000	185
2010-06-01	180	180	180	180	2,000	180
2010-05-31	185	185	185	185	2,000	185
2010-05-28	185	185	185	185	3,000	185
2010-05-27	186	186	186	186	2,000	186
2010-05-26	191	191	189	189	2,000	189
2010-05-25	187	187	187	187	2,000	187
2010-05-21	189	189	179	179	6,000	179
2010-05-19	189	189	189	189	6,000	189
2010-05-17	181	190	181	190	14,000	190
2010-05-14	215	215	211	211	3,000	211
2010-05-13	217	219	212	219	25,000	219
2010-05-12	220	220	220	220	8,000	220
2010-05-11	210	220	210	215	11,000	215
2010-05-10	205	205	205	205	2,000	205
2010-05-07	205	205	190	190	13,000	190
2010-05-06	197	197	190	190	5,000	190
2010-04-28	195	195	195	195	3,000	195
2010-04-27	194	195	194	195	2,000	195
2010-04-26	197	197	194	194	2,000	194
2010-04-23	190	193	190	193	5,000	193
2010-04-20	193	193	193	193	1,000	193
2010-04-12	205	205	205	205	1,000	205
2010-04-09	198	198	198	198	1,000	198
2010-04-08	186	186	186	186	1,000	186
2010-04-07	190	190	190	190	3,000	190
2010-04-06	199	199	185	185	5,000	185
2010-03-31	185	185	185	185	1,000	185
2010-03-30	186	186	186	186	1,000	186
2010-03-29	186	186	186	186	1,000	186
2010-03-26	194	195	194	194	3,000	194
2010-03-23	185	185	185	185	1,000	185
2010-03-19	183	189	183	189	7,000	189
2010-03-18	183	183	181	181	3,000	181
2010-03-17	182	182	181	181	7,000	181
2010-03-16	181	187	181	187	3,000	187
2010-03-09	184	185	184	185	2,000	185
2010-03-03	186	186	186	186	3,000	186
2010-03-01	186	189	186	189	2,000	189
2010-02-26	187	187	186	187	3,000	187
2010-02-25	184	184	184	184	1,000	184
2010-02-24	175	177	175	177	2,000	177
2010-02-19	177	177	177	177	1,000	177
2010-02-17	178	178	177	177	2,000	177
2010-02-16	180	180	180	180	2,000	180
2010-02-15	180	180	180	180	3,000	180
2010-02-10	186	186	172	172	6,000	172
2010-02-09	180	185	180	185	2,000	185
2010-02-05	175	175	175	175	1,000	175
2010-02-04	175	176	175	175	9,000	175
2010-02-03	175	175	175	175	1,000	175
2010-02-01	175	175	175	175	2,000	175
2010-01-29	171	175	170	170	10,000	170
2010-01-26	178	178	170	170	5,000	170
2010-01-25	173	173	173	173	1,000	173
2010-01-21	165	165	165	165	3,000	165
2010-01-20	161	161	161	161	1,000	161
2010-01-19	174	174	170	170	2,000	170
2010-01-18	164	170	164	170	4,000	170
2010-01-15	174	174	170	170	2,000	170
2010-01-13	160	164	160	164	2,000	164
2010-01-08	159	159	159	159	1,000	159
2010-01-07	155	160	155	160	2,000	160
2010-01-05	164	164	163	163	2,000	163

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 [2010年度]

2876 (株)デルソーレの時系列データ [2010年度]