2876 (株)デルソーレ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303223233193235,100323
2014-12-2933233231832215,000322
2014-12-263253353253353,600335
2014-12-2532532632532610,200326
2014-12-243263293253294,200329
2014-12-2232833032532961,600329
2014-12-193223303183302,600330
2014-12-1830233730233520,900335
2014-12-1730731830130215,700302
2014-12-163173253133152,800315
2014-12-1530634030434012,400340
2014-12-123053053053051,500305
2014-12-103043083043083,400308
2014-12-0930530630530647,600306
2014-12-08305305305305100305
2014-12-053013053013054,600305
2014-12-043123123043103,200310
2014-12-033133133103121,900312
2014-12-023103133103131,600313
2014-12-013093093093091,200309
2014-11-283053083053071,500307
2014-11-273133133053132,800313
2014-11-263113133073135,200313
2014-11-252993052993051,600305
2014-11-212973002902924,000292
2014-11-203013022952974,900297
2014-11-193053052922975,100297
2014-11-183083102962999,100299
2014-11-173113113103101,700310
2014-11-143133133133132,000313
2014-11-133123133123131,400313
2014-11-123133143133144,000314
2014-11-11315315313313200313
2014-11-103183183103101,300310
2014-11-07315315315315100315
2014-11-063143143143141,700314
2014-11-053153153143141,200314
2014-11-043183183043082,500308
2014-10-273303343303342,000334
2014-10-243343343343341,000334
2014-10-223353353353351,000335
2014-10-213403403303303,000330
2014-10-203323403323402,000340
2014-10-163383483383482,000348
2014-10-093483483383487,000348
2014-10-083493493483487,000348
2014-10-073503513503514,000351
2014-10-063513523513516,000351
2014-10-033533543503549,000354
2014-10-023543543543544,000354
2014-10-013553553543542,000354
2014-09-303583603583608,000360
2014-09-2935936035835825,000358
2014-09-2635336435335811,000358
2014-09-253463543463547,000354
2014-09-243523533523537,000353
2014-09-223493523493529,000352
2014-09-1934134834134811,000348
2014-09-173303413303417,000341
2014-09-163153343153348,000334
2014-09-103163163153152,000315
2014-09-093183183133134,000313
2014-09-053143143143142,000314
2014-09-043123123103108,000310
2014-09-033143143143142,000314
2014-08-283253253173172,000317
2014-08-263223223213212,000321
2014-08-253163173163172,000317
2014-08-2130831330831310,000313
2014-08-193243243243242,000324
2014-08-183263273243245,000324
2014-08-1533933932133014,000330
2014-08-113473523473523,000352
2014-08-083583583583582,000358
2014-08-073553553553551,000355
2014-08-053543553543554,000355
2014-08-043443523443522,000352
2014-08-013443443433445,000344
2014-07-313503543503542,000354
2014-07-253483503483504,000350
2014-07-243483483483482,000348
2014-07-233473483473484,000348
2014-07-163483483473475,000347
2014-07-153483543473547,000354
2014-07-103563563563562,000356
2014-07-093553563553567,000356
2014-07-0435635735035722,000357
2014-07-023523563523566,000356
2014-07-013573583523527,000352
2014-06-303553583553586,000358
2014-06-273513513513511,000351
2014-06-263573573573572,000357
2014-06-253493503493505,000350
2014-06-243453483453483,000348
2014-06-233383393383392,000339
2014-06-183333333333331,000333
2014-06-173333333333331,000333
2014-06-163343343333332,000333
2014-06-113403403403401,000340
2014-06-103503503503501,000350
2014-06-063393503393505,000350
2014-05-303273273273272,000327
2014-05-293213263203265,000326
2014-05-2832532532532512,000325
2014-05-273253253253254,000325
2014-05-263253253253251,000325
2014-05-233223303223255,000325
2014-05-203183183183187,000318
2014-05-193153153153151,000315
2014-05-143183183183185,000318
2014-05-093163183163184,000318
2014-05-083153153153155,000315
2014-05-023043103043108,000310
2014-04-283043043043042,000304
2014-04-253013033013032,000303
2014-04-223053083053089,000308
2014-04-173003003003001,000300
2014-04-092902902902901,000290
2014-04-072922922922921,000292
2014-04-0430030029229211,000292
2014-04-033003003003001,000300
2014-04-0130130130030164,000301
2014-03-313033033033031,000303
2014-03-282983032983033,000303
2014-03-263043043003003,000300
2014-03-253053053003014,000301
2014-03-243003003003002,000300
2014-03-203013013013013,000301
2014-03-193013013013011,000301
2014-03-173073073073071,000307
2014-03-1430030230030212,000302
2014-03-1330430730430714,000307
2014-03-112962962962962,000296
2014-03-072962962962961,000296
2014-02-282962962962961,000296
2014-02-262952952952951,000295
2014-02-252952952952951,000295
2014-02-242972972972971,000297
2014-02-2129631129531131,000311
2014-02-202972972972971,000297
2014-02-122982982962962,000296
2014-02-102912912912911,000291
2014-02-072992992992991,000299
2014-02-063043043043041,000304
2014-02-0430030126727220,000272
2014-02-033023023023026,000302
2014-01-313033103033102,000310
2014-01-303043043043043,000304
2014-01-2730730730230210,000302
2014-01-243133133073075,000307
2014-01-223073153073154,000315
2014-01-213053133053132,000313
2014-01-203103103073072,000307
2014-01-173053073053072,000307
2014-01-162982992982997,000299
2014-01-152992992972985,000298
2014-01-102972972972971,000297
2014-01-082982982982985,000298
2014-01-072972982972985,000298
2014-01-062932962932963,000296

分割・併合履歴 : [1993-03-26]1株→1.1株