2876 (株)デルソーレ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-291701701681683,000168
2011-12-281701701701701,000170
2011-12-261731731731731,000173
2011-12-221651651651651,000165
2011-12-211611651601654,000165
2011-12-1616016916016021,000160
2011-12-151501501501501,000150
2011-12-131551551551551,000155
2011-12-091551551551551,000155
2011-11-281551551551552,000155
2011-11-251481481481481,000148
2011-11-241491491471472,000147
2011-11-221451451451454,000145
2011-11-101541541461464,000146
2011-11-091551551541544,000154
2011-11-011521521521522,000152
2011-10-281491511491516,000151
2011-10-261581581581582,000158
2011-10-251581581581581,000158
2011-10-241551551551551,000155
2011-10-121481481481481,000148
2011-09-261551551501505,000150
2011-09-221561561561561,000156
2011-09-161521521521521,000152
2011-09-061521521521522,000152
2011-09-011531531531531,000153
2011-08-261531531531533,000153
2011-08-241521521521521,000152
2011-08-191521521521524,000152
2011-08-161521521521521,000152
2011-08-121551551551552,000155
2011-07-261681681681682,000168
2011-07-251621621621628,000162
2011-07-221551551551556,000155
2011-07-211531551531554,000155
2011-07-081551551551551,000155
2011-07-061511511511511,000151
2011-07-051581581581581,000158
2011-06-271631631631631,000163
2011-06-241571571571572,000157
2011-06-151481511481516,000151
2011-06-141431481431482,000148
2011-06-131481481481481,000148
2011-06-101481481481481,000148
2011-06-091411411411411,000141
2011-06-061461461411413,000141
2011-06-021501501501501,000150
2011-05-261531531531532,000153
2011-05-251491491491492,000149
2011-05-191471471441448,000144
2011-05-161561561521522,000152
2011-05-131571591571593,000159
2011-05-121561601561602,000160
2011-05-111561601561606,000160
2011-05-021661661611613,000161
2011-04-281661661661661,000166
2011-04-261641641641641,000164
2011-04-251601601601601,000160
2011-04-221601601601601,000160
2011-04-131621621621621,000162
2011-04-111641641641641,000164
2011-04-081611611611611,000161
2011-04-051561561561561,000156
2011-04-0116516515515810,000158
2011-03-311651651651653,000165
2011-03-301641641641641,000164
2011-03-291671671651653,000165
2011-03-281711711691694,000169
2011-03-251691691691693,000169
2011-03-241691691691694,000169
2011-03-231681681681681,000168
2011-03-221491591491594,000159
2011-03-161261261261261,000126
2011-03-151351351311319,000131
2011-03-141211211211213,000121
2011-03-111701701701701,000170
2011-03-091721721721722,000172
2011-03-021701701701701,000170
2011-03-011741741741741,000174
2011-02-281731731731731,000173
2011-02-251661691661693,000169
2011-02-231621621621625,000162
2011-02-221711721711725,000172
2011-02-211641641641642,000164
2011-02-181631631611618,000161
2011-02-171651651641656,000165
2011-02-161651651651652,000165
2011-02-141721721721723,000172
2011-02-091651651621624,000162
2011-02-081641651641657,000165
2011-02-021641641641641,000164
2011-02-011631631631633,000163
2011-01-261731731731732,000173
2011-01-251701701701701,000170
2011-01-171591601591603,000160
2011-01-141581581581582,000158
2011-01-121581591581592,000159
2011-01-111661661611617,000161
2011-01-071661661661662,000166
2011-01-061651651651653,000165
2011-01-051641641641643,000164

分割・併合履歴 : [1993-03-26]1株→1.1株