2876 (株)デルソーレの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	532	532	528	528	1,000	528
2021-12-29	-	-	-	528	-	528
2021-12-28	534	534	528	528	400	528
2021-12-27	540	543	535	535	2,900	535
2021-12-24	535	535	530	530	900	530
2021-12-23	528	533	522	527	1,600	527
2021-12-22	531	531	524	530	11,700	530
2021-12-21	542	562	542	551	1,500	551
2021-12-20	528	528	528	528	600	528
2021-12-17	542	542	538	538	300	538
2021-12-16	541	542	541	542	500	542
2021-12-15	547	547	534	541	600	541
2021-12-14	540	540	540	540	1,000	540
2021-12-13	542	544	540	540	400	540
2021-12-10	538	544	538	543	1,700	543
2021-12-09	534	548	530	531	5,500	531
2021-12-08	530	610	522	528	24,400	528
2021-12-07	512	540	512	513	3,600	513
2021-12-06	512	512	510	510	1,900	510
2021-12-03	527	527	512	522	600	522
2021-12-02	538	538	528	537	400	537
2021-12-01	539	539	529	538	500	538
2021-11-30	523	539	523	539	300	539
2021-11-29	521	541	521	540	1,100	540
2021-11-26	537	537	522	531	1,000	531
2021-11-25	523	536	521	536	900	536
2021-11-24	533	533	515	523	2,700	523
2021-11-22	526	532	526	531	700	531
2021-11-19	-	-	-	539	-	539
2021-11-18	544	544	533	539	500	539
2021-11-17	551	559	551	551	3,300	551
2021-11-16	548	548	543	543	1,600	543
2021-11-15	568	582	532	541	11,200	541
2021-11-12	515	617	514	568	22,100	568
2021-11-11	515	517	514	517	600	517
2021-11-10	510	513	510	513	900	513
2021-11-09	520	520	510	510	3,600	510
2021-11-08	520	520	517	517	1,400	517
2021-11-05	509	510	505	510	3,400	510
2021-11-04	-	-	-	509	-	509
2021-11-02	-	-	-	509	-	509
2021-11-01	509	509	509	509	300	509
2021-10-29	-	-	-	509	-	509
2021-10-28	505	509	505	509	200	509
2021-10-27	512	512	506	506	400	506
2021-10-26	516	516	511	511	900	511
2021-10-25	509	509	503	508	1,600	508
2021-10-22	504	507	502	506	700	506
2021-10-21	-	-	-	502	-	502
2021-10-20	502	504	502	502	400	502
2021-10-19	505	511	505	507	4,800	507
2021-10-18	502	502	496	500	1,400	500
2021-10-15	500	501	500	500	3,100	500
2021-10-14	500	500	494	500	3,200	500
2021-10-13	528	528	500	500	8,800	500
2021-10-12	536	536	516	528	10,100	528
2021-10-11	530	536	530	536	1,700	536
2021-10-08	521	522	521	521	400	521
2021-10-07	-	-	-	520	-	520
2021-10-06	520	520	520	520	100	520
2021-10-05	-	-	-	512	-	512
2021-10-04	524	524	510	512	1,400	512
2021-10-01	539	539	525	525	500	525
2021-09-30	539	539	539	539	400	539
2021-09-29	540	558	539	539	22,300	539
2021-09-28	550	556	540	540	500	540
2021-09-27	557	560	550	555	2,800	555
2021-09-24	546	550	545	550	21,800	550
2021-09-22	535	543	533	538	1,200	538
2021-09-21	535	535	532	532	1,000	532
2021-09-17	537	537	536	536	400	536
2021-09-16	540	542	535	537	1,700	537
2021-09-15	538	540	538	540	300	540
2021-09-14	560	560	544	544	5,500	544
2021-09-13	557	562	536	545	6,500	545
2021-09-10	574	584	552	557	4,500	557
2021-09-09	559	575	550	574	5,000	574
2021-09-08	596	596	579	579	4,600	579
2021-09-07	550	610	550	579	9,600	579
2021-09-06	542	543	540	540	1,300	540
2021-09-03	525	539	525	536	1,100	536
2021-09-02	532	539	532	539	200	539
2021-09-01	532	532	531	531	200	531
2021-08-31	531	531	522	522	1,100	522
2021-08-30	506	516	506	516	3,000	516
2021-08-27	531	531	515	516	800	516
2021-08-26	549	549	531	531	1,900	531
2021-08-25	551	551	544	546	800	546
2021-08-24	535	544	535	544	700	544
2021-08-23	539	539	525	525	1,400	525
2021-08-20	551	551	535	540	2,900	540
2021-08-19	610	614	571	571	2,800	571
2021-08-18	607	607	580	580	3,400	580
2021-08-17	621	630	606	617	5,300	617
2021-08-16	609	629	600	600	5,200	600
2021-08-13	564	643	560	599	25,200	599
2021-08-12	564	564	546	559	500	559
2021-08-11	545	564	545	564	800	564
2021-08-10	570	570	545	545	4,400	545
2021-08-06	542	572	542	572	2,400	572
2021-08-05	527	527	526	526	300	526
2021-08-04	-	-	-	519	-	519
2021-08-03	518	520	518	519	400	519
2021-08-02	532	532	532	532	10,600	532
2021-07-30	518	518	518	518	100	518
2021-07-29	520	520	518	518	500	518
2021-07-28	520	530	520	530	1,600	530
2021-07-27	530	530	516	516	2,500	516
2021-07-26	540	540	528	528	2,400	528
2021-07-21	569	570	525	539	11,000	539
2021-07-20	560	560	552	560	2,500	560
2021-07-19	557	563	557	560	1,800	560
2021-07-16	557	561	554	557	600	557
2021-07-15	566	566	566	566	200	566
2021-07-14	565	565	565	565	100	565
2021-07-13	573	573	569	569	2,300	569
2021-07-12	568	574	568	570	2,700	570
2021-07-09	565	565	559	559	1,800	559
2021-07-08	568	572	560	570	3,200	570
2021-07-07	569	569	560	568	1,900	568
2021-07-06	568	568	566	567	1,200	567
2021-07-05	552	561	550	561	2,400	561
2021-07-02	552	552	552	552	100	552
2021-07-01	563	563	552	557	2,800	557
2021-06-30	552	562	552	562	700	562
2021-06-29	555	559	552	552	1,200	552
2021-06-28	553	579	547	555	8,000	555
2021-06-25	545	545	540	540	2,000	540
2021-06-24	540	540	532	536	3,100	536
2021-06-23	526	532	523	531	800	531
2021-06-22	525	534	525	527	1,600	527
2021-06-21	530	530	525	525	200	525
2021-06-18	537	537	530	530	700	530
2021-06-17	540	540	524	538	3,800	538
2021-06-16	550	550	536	545	8,300	545
2021-06-15	536	539	526	539	6,000	539
2021-06-14	527	527	507	526	19,000	526
2021-06-11	506	508	498	507	1,900	507
2021-06-10	509	509	492	506	4,300	506
2021-06-09	501	502	501	502	1,400	502
2021-06-08	498	498	495	497	900	497
2021-06-07	502	502	492	498	600	498
2021-06-04	-	-	-	486	-	486
2021-06-03	490	494	480	486	900	486
2021-06-02	490	490	490	490	100	490
2021-06-01	490	494	482	494	1,200	494
2021-05-31	496	496	496	496	700	496
2021-05-28	500	507	492	492	1,000	492
2021-05-27	495	498	495	497	3,700	497
2021-05-26	489	490	489	490	900	490
2021-05-25	487	488	487	488	1,500	488
2021-05-24	484	486	479	486	900	486
2021-05-21	488	488	475	484	4,000	484
2021-05-20	483	483	480	482	500	482
2021-05-19	474	479	474	479	2,900	479
2021-05-18	474	475	463	475	2,800	475
2021-05-17	467	471	463	471	1,800	471
2021-05-14	468	479	468	475	1,200	475
2021-05-13	467	473	467	471	600	471
2021-05-12	477	484	468	473	2,000	473
2021-05-11	486	486	480	480	3,600	480
2021-05-10	484	484	484	484	100	484
2021-05-07	482	484	479	484	2,200	484
2021-05-06	482	482	480	480	3,800	480
2021-04-30	480	480	479	479	500	479
2021-04-28	475	478	475	478	300	478
2021-04-27	-	-	-	480	-	480
2021-04-26	480	480	480	480	500	480
2021-04-23	484	484	475	475	5,700	475
2021-04-22	472	480	472	480	700	480
2021-04-21	473	480	473	480	200	480
2021-04-20	483	483	469	469	900	469
2021-04-19	485	485	480	483	1,000	483
2021-04-16	475	480	475	480	300	480
2021-04-15	483	483	481	481	600	481
2021-04-14	479	479	479	479	2,200	479
2021-04-13	475	475	474	475	500	475
2021-04-12	466	475	466	475	700	475
2021-04-09	475	475	471	471	400	471
2021-04-08	479	479	470	474	2,300	474
2021-04-07	480	485	471	475	8,600	475
2021-04-06	480	480	475	477	1,700	477
2021-04-05	482	482	478	478	400	478
2021-04-02	470	475	470	475	1,900	475
2021-04-01	483	484	467	467	2,100	467
2021-03-31	479	480	475	480	500	480
2021-03-30	480	481	465	472	3,300	472
2021-03-29	484	492	484	486	300	486
2021-03-26	492	497	492	497	1,300	497
2021-03-25	496	497	483	497	3,200	497
2021-03-24	478	489	478	489	1,900	489
2021-03-23	489	494	489	494	200	494
2021-03-22	492	494	478	494	7,100	494
2021-03-19	485	492	485	492	2,300	492
2021-03-18	484	487	484	487	500	487
2021-03-17	487	487	487	487	2,400	487
2021-03-16	485	486	485	485	1,300	485
2021-03-15	484	484	482	482	1,100	482
2021-03-12	485	485	484	484	200	484
2021-03-11	485	485	484	484	400	484
2021-03-10	481	485	480	481	2,800	481
2021-03-09	477	479	477	479	300	479
2021-03-08	480	480	479	480	600	480
2021-03-05	468	475	468	475	400	475
2021-03-04	472	472	464	468	1,300	468
2021-03-03	474	474	474	474	300	474
2021-03-02	474	479	472	472	1,500	472
2021-03-01	466	466	466	466	100	466
2021-02-26	480	480	459	474	12,200	474
2021-02-25	499	499	484	488	2,500	488
2021-02-24	508	508	480	480	41,400	480
2021-02-22	481	494	481	494	800	494
2021-02-19	485	489	482	482	4,100	482
2021-02-18	556	556	485	485	28,500	485
2021-02-17	477	484	477	482	2,200	482
2021-02-16	470	477	470	477	3,700	477
2021-02-15	465	470	465	466	1,500	466
2021-02-12	466	481	465	465	4,700	465
2021-02-10	470	470	465	465	700	465
2021-02-09	470	474	463	471	3,300	471
2021-02-08	478	480	473	476	2,300	476
2021-02-05	470	478	470	478	300	478
2021-02-04	475	478	469	475	3,400	475
2021-02-03	464	471	461	467	3,000	467
2021-02-02	463	463	463	463	200	463
2021-02-01	462	478	462	470	1,700	470
2021-01-29	-	-	-	470	-	470
2021-01-28	457	470	457	470	2,400	470
2021-01-27	-	-	-	475	-	475
2021-01-26	483	483	475	475	2,900	475
2021-01-25	474	478	470	478	1,700	478
2021-01-22	-	-	-	475	-	475
2021-01-21	469	475	469	475	5,100	475
2021-01-20	457	461	457	459	400	459
2021-01-19	452	452	452	452	200	452
2021-01-18	-	-	-	453	-	453
2021-01-15	458	458	453	453	1,800	453
2021-01-14	455	460	455	460	400	460
2021-01-13	465	465	459	459	2,200	459
2021-01-12	459	460	459	460	600	460
2021-01-08	452	456	452	455	900	455
2021-01-07	459	459	459	459	500	459
2021-01-06	465	465	457	465	500	465
2021-01-05	469	469	464	464	400	464
2021-01-04	459	469	459	469	200	469

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 [2021年度]

2876 (株)デルソーレの時系列データ [2021年度]