2876 (株)デルソーレ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 1996-12-20 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-12-19 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1996-12-18 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1996-12-12 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 1996-12-11 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 1996-12-10 | 695 | 717 | 695 | 717 | 9,000 | 717 |
| 1996-12-09 | 715 | 715 | 665 | 665 | 8,000 | 665 |
| 1996-12-06 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1996-11-29 | 715 | 715 | 713 | 713 | 4,000 | 713 |
| 1996-11-28 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-11-26 | 757 | 757 | 757 | 757 | 6,000 | 757 |
| 1996-11-21 | 760 | 771 | 760 | 771 | 2,000 | 771 |
| 1996-11-20 | 760 | 780 | 760 | 780 | 6,000 | 780 |
| 1996-11-14 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 1996-11-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-11-01 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-10-30 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-10-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-10-25 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-10-23 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1996-10-22 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1996-10-21 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-10-17 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-10-16 | 924 | 924 | 880 | 880 | 7,000 | 880 |
| 1996-10-15 | 860 | 964 | 860 | 964 | 40,000 | 964 |
| 1996-10-14 | 833 | 869 | 833 | 864 | 15,000 | 864 |
| 1996-10-11 | 816 | 820 | 816 | 820 | 8,000 | 820 |
| 1996-10-08 | 777 | 780 | 777 | 780 | 4,000 | 780 |
| 1996-10-07 | 774 | 776 | 774 | 776 | 2,000 | 776 |
| 1996-10-04 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 1996-10-03 | 779 | 779 | 771 | 771 | 6,000 | 771 |
| 1996-10-02 | 790 | 790 | 770 | 770 | 9,000 | 770 |
| 1996-09-25 | 757 | 758 | 756 | 758 | 5,000 | 758 |
| 1996-09-24 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1996-09-19 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-09-18 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 1996-09-11 | 716 | 716 | 716 | 716 | 3,000 | 716 |
| 1996-09-10 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 1996-09-09 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-09-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-09-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-09-03 | 757 | 779 | 757 | 779 | 5,000 | 779 |
| 1996-08-21 | 755 | 755 | 750 | 750 | 6,000 | 750 |
| 1996-08-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-08-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-08-05 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-08-02 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1996-07-29 | 760 | 770 | 760 | 770 | 4,000 | 770 |
| 1996-07-26 | 790 | 790 | 760 | 760 | 3,000 | 760 |
| 1996-07-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-07-22 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1996-07-18 | 831 | 831 | 800 | 800 | 2,000 | 800 |
| 1996-07-12 | 832 | 833 | 832 | 833 | 7,000 | 833 |
| 1996-07-11 | 834 | 834 | 834 | 834 | 2,000 | 834 |
| 1996-07-08 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 1996-07-05 | 844 | 844 | 836 | 836 | 3,000 | 836 |
| 1996-07-04 | 850 | 854 | 844 | 854 | 3,000 | 854 |
| 1996-07-03 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-07-02 | 842 | 850 | 842 | 850 | 6,000 | 850 |
| 1996-06-28 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1996-06-27 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 1996-06-26 | 835 | 836 | 835 | 835 | 4,000 | 835 |
| 1996-06-25 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1996-06-21 | 845 | 845 | 842 | 842 | 4,000 | 842 |
| 1996-06-20 | 850 | 850 | 845 | 850 | 31,000 | 850 |
| 1996-06-19 | 851 | 851 | 850 | 850 | 8,000 | 850 |
| 1996-06-18 | 850 | 851 | 850 | 850 | 9,000 | 850 |
| 1996-06-17 | 850 | 850 | 843 | 843 | 3,000 | 843 |
| 1996-06-14 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-06-13 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1996-06-12 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1996-06-11 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1996-06-10 | 850 | 850 | 840 | 840 | 9,000 | 840 |
| 1996-06-07 | 830 | 850 | 830 | 850 | 4,000 | 850 |
| 1996-06-06 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1996-06-05 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1996-06-04 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1996-06-03 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1996-05-31 | 835 | 835 | 834 | 834 | 3,000 | 834 |
| 1996-05-28 | 830 | 840 | 830 | 840 | 3,000 | 840 |
| 1996-05-27 | 849 | 849 | 820 | 830 | 4,000 | 830 |
| 1996-05-24 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1996-05-23 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 1996-05-22 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1996-05-21 | 880 | 880 | 851 | 860 | 6,000 | 860 |
| 1996-05-20 | 879 | 880 | 870 | 870 | 4,000 | 870 |
| 1996-05-17 | 881 | 881 | 880 | 880 | 3,000 | 880 |
| 1996-05-16 | 860 | 880 | 860 | 880 | 2,000 | 880 |
| 1996-05-15 | 835 | 850 | 835 | 850 | 4,000 | 850 |
| 1996-05-14 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1996-05-13 | 830 | 831 | 830 | 831 | 6,000 | 831 |
| 1996-05-10 | 831 | 831 | 830 | 830 | 3,000 | 830 |
| 1996-05-09 | 860 | 860 | 840 | 850 | 9,000 | 850 |
| 1996-05-08 | 831 | 860 | 831 | 860 | 9,000 | 860 |
| 1996-05-07 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1996-05-02 | 822 | 822 | 820 | 820 | 3,000 | 820 |
| 1996-05-01 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1996-04-30 | 828 | 830 | 828 | 830 | 3,000 | 830 |
| 1996-04-26 | 829 | 829 | 820 | 820 | 7,000 | 820 |
| 1996-04-25 | 829 | 829 | 829 | 829 | 3,000 | 829 |
| 1996-04-24 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 1996-04-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-04-18 | 800 | 800 | 799 | 799 | 2,000 | 799 |
| 1996-04-17 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1996-04-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-04-15 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1996-04-12 | 799 | 800 | 781 | 781 | 8,000 | 781 |
| 1996-04-11 | 785 | 785 | 770 | 781 | 5,000 | 781 |
| 1996-04-09 | 770 | 790 | 770 | 782 | 4,000 | 782 |
| 1996-04-05 | 790 | 790 | 769 | 769 | 12,000 | 769 |
| 1996-04-04 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-04-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-04-02 | 780 | 780 | 775 | 780 | 4,000 | 780 |
| 1996-03-27 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-03-25 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1996-03-22 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1996-03-19 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1996-03-18 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-03-15 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-03-14 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1996-03-11 | 711 | 711 | 710 | 710 | 4,000 | 710 |
| 1996-03-08 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1996-03-06 | 800 | 800 | 795 | 795 | 4,000 | 795 |
| 1996-03-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-03-01 | 795 | 795 | 790 | 790 | 5,000 | 790 |
| 1996-02-29 | 795 | 795 | 790 | 790 | 3,000 | 790 |
| 1996-02-28 | 780 | 795 | 780 | 795 | 4,000 | 795 |
| 1996-02-27 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1996-02-26 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1996-02-23 | 800 | 800 | 795 | 795 | 4,000 | 795 |
| 1996-02-22 | 799 | 800 | 799 | 800 | 5,000 | 800 |
| 1996-02-21 | 799 | 800 | 799 | 800 | 5,000 | 800 |
| 1996-02-20 | 800 | 800 | 780 | 780 | 5,000 | 780 |
| 1996-02-19 | 800 | 803 | 800 | 803 | 3,000 | 803 |
| 1996-02-16 | 810 | 810 | 797 | 800 | 10,000 | 800 |
| 1996-02-15 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1996-02-14 | 810 | 815 | 810 | 815 | 5,000 | 815 |
| 1996-02-13 | 810 | 815 | 810 | 810 | 3,000 | 810 |
| 1996-02-09 | 801 | 801 | 801 | 801 | 6,000 | 801 |
| 1996-02-08 | 797 | 800 | 797 | 800 | 4,000 | 800 |
| 1996-02-07 | 797 | 797 | 796 | 796 | 4,000 | 796 |
| 1996-02-06 | 797 | 797 | 796 | 796 | 2,000 | 796 |
| 1996-02-05 | 810 | 810 | 796 | 796 | 2,000 | 796 |
| 1996-01-31 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1996-01-30 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1996-01-29 | 761 | 761 | 751 | 751 | 5,000 | 751 |
| 1996-01-26 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1996-01-25 | 815 | 815 | 800 | 800 | 5,000 | 800 |
| 1996-01-24 | 825 | 830 | 815 | 815 | 13,000 | 815 |
| 1996-01-23 | 840 | 848 | 830 | 848 | 10,000 | 848 |
| 1996-01-22 | 813 | 850 | 813 | 835 | 12,000 | 835 |
| 1996-01-19 | 775 | 820 | 775 | 810 | 41,000 | 810 |
| 1996-01-18 | 746 | 770 | 745 | 765 | 11,000 | 765 |
| 1996-01-17 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1996-01-16 | 750 | 750 | 726 | 726 | 10,000 | 726 |
| 1996-01-12 | 740 | 740 | 740 | 740 | 9,000 | 740 |
| 1996-01-11 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 1996-01-10 | 762 | 762 | 755 | 755 | 2,000 | 755 |
| 1996-01-08 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1996-01-05 | 784 | 784 | 782 | 782 | 2,000 | 782 |
| 1996-01-04 | 785 | 785 | 785 | 785 | 1,000 | 785 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
