2876 (株)デルソーレ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 200 | 200 | 187 | 190 | 7,000 | 190 |
| 2001-12-25 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-12-07 | 210 | 210 | 200 | 200 | 2,000 | 200 |
| 2001-12-03 | 220 | 230 | 219 | 220 | 7,000 | 220 |
| 2001-11-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-11-26 | 215 | 215 | 214 | 214 | 2,000 | 214 |
| 2001-11-22 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2001-11-12 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-11-07 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-11-06 | 210 | 221 | 210 | 220 | 5,000 | 220 |
| 2001-10-30 | 230 | 240 | 215 | 235 | 7,000 | 235 |
| 2001-10-26 | 250 | 250 | 240 | 240 | 7,000 | 240 |
| 2001-10-25 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-10-12 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-10-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-09-26 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-09-19 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-09-18 | 235 | 235 | 215 | 220 | 3,000 | 220 |
| 2001-09-17 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2001-09-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-09-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-09-04 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-08-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-08-30 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-08-27 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-08-24 | 285 | 295 | 285 | 295 | 3,000 | 295 |
| 2001-08-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-08-21 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2001-08-17 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-08-15 | 290 | 295 | 285 | 290 | 5,000 | 290 |
| 2001-08-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-08-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-08-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-08-03 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-07-26 | 310 | 310 | 295 | 295 | 3,000 | 295 |
| 2001-07-25 | 285 | 310 | 285 | 310 | 5,000 | 310 |
| 2001-07-24 | 275 | 285 | 275 | 285 | 6,000 | 285 |
| 2001-07-19 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2001-07-18 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-07-17 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-07-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-07-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-07-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-07-05 | 280 | 280 | 270 | 280 | 15,000 | 280 |
| 2001-07-04 | 320 | 320 | 280 | 305 | 14,000 | 305 |
| 2001-07-02 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2001-06-28 | 330 | 330 | 310 | 310 | 3,000 | 310 |
| 2001-06-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-06-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-06-22 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2001-06-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-06-20 | 340 | 340 | 320 | 320 | 7,000 | 320 |
| 2001-06-19 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2001-06-18 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2001-06-15 | 320 | 320 | 310 | 310 | 2,000 | 310 |
| 2001-06-13 | 320 | 325 | 320 | 325 | 4,000 | 325 |
| 2001-06-06 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2001-06-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-05-29 | 325 | 335 | 325 | 335 | 7,000 | 335 |
| 2001-05-28 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-05-25 | 320 | 350 | 320 | 350 | 4,000 | 350 |
| 2001-05-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-05-16 | 370 | 380 | 320 | 320 | 5,000 | 320 |
| 2001-05-15 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2001-05-14 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 2001-05-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-05-10 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 2001-05-09 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2001-05-08 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2001-05-02 | 390 | 400 | 375 | 390 | 9,000 | 390 |
| 2001-05-01 | 305 | 380 | 305 | 380 | 13,000 | 380 |
| 2001-04-27 | 270 | 280 | 265 | 280 | 18,000 | 280 |
| 2001-04-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-04-23 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-04-17 | 253 | 256 | 253 | 256 | 3,000 | 256 |
| 2001-04-12 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2001-04-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-04-06 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2001-03-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-03-27 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-03-26 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-03-19 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-03-07 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2001-03-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-02-27 | 275 | 310 | 275 | 295 | 10,000 | 295 |
| 2001-02-26 | 275 | 275 | 270 | 275 | 4,000 | 275 |
| 2001-02-23 | 275 | 275 | 265 | 265 | 3,000 | 265 |
| 2001-02-21 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-02-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-02-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-02-07 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-02-06 | 260 | 275 | 260 | 275 | 2,000 | 275 |
| 2001-01-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-01-25 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-01-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-01-16 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-01-11 | 270 | 270 | 265 | 265 | 4,000 | 265 |
| 2001-01-10 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-01-09 | 270 | 275 | 265 | 265 | 4,000 | 265 |
| 2001-01-05 | 265 | 270 | 265 | 270 | 3,000 | 270 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
