2876 (株)デルソーレ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 410 | 410 | 401 | 401 | 2,000 | 401 |
| 2003-12-25 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2003-12-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-12-22 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 2003-12-19 | 399 | 400 | 399 | 400 | 38,000 | 400 |
| 2003-12-18 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2003-12-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-12-16 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2003-12-15 | 399 | 400 | 399 | 400 | 8,000 | 400 |
| 2003-12-12 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2003-12-10 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2003-12-09 | 399 | 401 | 399 | 400 | 4,000 | 400 |
| 2003-12-08 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 2003-12-04 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-12-03 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 2003-12-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-12-01 | 399 | 400 | 399 | 400 | 10,000 | 400 |
| 2003-11-28 | 399 | 400 | 399 | 400 | 15,000 | 400 |
| 2003-11-27 | 399 | 400 | 399 | 400 | 92,000 | 400 |
| 2003-11-25 | 400 | 400 | 400 | 400 | 17,000 | 400 |
| 2003-11-21 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-11-20 | 399 | 400 | 399 | 400 | 21,000 | 400 |
| 2003-11-19 | 400 | 400 | 398 | 400 | 25,000 | 400 |
| 2003-11-18 | 396 | 409 | 395 | 405 | 25,000 | 405 |
| 2003-11-17 | 419 | 419 | 395 | 410 | 23,000 | 410 |
| 2003-11-14 | 390 | 422 | 390 | 420 | 63,000 | 420 |
| 2003-11-13 | 370 | 390 | 370 | 390 | 18,000 | 390 |
| 2003-11-12 | 326 | 365 | 326 | 360 | 14,000 | 360 |
| 2003-11-11 | 325 | 330 | 325 | 330 | 17,000 | 330 |
| 2003-11-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-11-06 | 306 | 315 | 306 | 312 | 16,000 | 312 |
| 2003-11-05 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 2003-11-04 | 311 | 312 | 306 | 311 | 15,000 | 311 |
| 2003-10-31 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2003-10-30 | 270 | 300 | 270 | 300 | 16,000 | 300 |
| 2003-10-29 | 229 | 270 | 229 | 270 | 21,000 | 270 |
| 2003-10-27 | 220 | 225 | 219 | 220 | 5,000 | 220 |
| 2003-10-24 | 219 | 220 | 219 | 220 | 4,000 | 220 |
| 2003-10-23 | 221 | 222 | 219 | 220 | 5,000 | 220 |
| 2003-10-22 | 229 | 229 | 223 | 224 | 4,000 | 224 |
| 2003-10-20 | 220 | 225 | 220 | 225 | 5,000 | 225 |
| 2003-10-17 | 217 | 219 | 217 | 219 | 2,000 | 219 |
| 2003-10-16 | 216 | 216 | 215 | 216 | 3,000 | 216 |
| 2003-10-15 | 221 | 221 | 216 | 220 | 4,000 | 220 |
| 2003-10-14 | 216 | 220 | 216 | 220 | 2,000 | 220 |
| 2003-10-07 | 219 | 220 | 216 | 220 | 4,000 | 220 |
| 2003-10-06 | 215 | 216 | 215 | 216 | 2,000 | 216 |
| 2003-10-02 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-09-30 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2003-09-29 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2003-09-26 | 220 | 220 | 201 | 202 | 3,000 | 202 |
| 2003-09-25 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2003-09-24 | 204 | 204 | 203 | 203 | 5,000 | 203 |
| 2003-09-22 | 205 | 205 | 204 | 204 | 3,000 | 204 |
| 2003-09-18 | 200 | 204 | 200 | 204 | 6,000 | 204 |
| 2003-09-16 | 195 | 199 | 195 | 199 | 2,000 | 199 |
| 2003-09-12 | 199 | 199 | 196 | 199 | 3,000 | 199 |
| 2003-09-11 | 200 | 200 | 199 | 199 | 4,000 | 199 |
| 2003-09-10 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-09-03 | 191 | 192 | 191 | 191 | 10,000 | 191 |
| 2003-09-01 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-08-29 | 195 | 200 | 195 | 195 | 8,000 | 195 |
| 2003-08-26 | 203 | 203 | 202 | 202 | 2,000 | 202 |
| 2003-08-25 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2003-08-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-08-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-08-19 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-08-18 | 191 | 194 | 190 | 194 | 4,000 | 194 |
| 2003-08-15 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-07-31 | 194 | 195 | 194 | 195 | 2,000 | 195 |
| 2003-07-29 | 196 | 203 | 195 | 195 | 5,000 | 195 |
| 2003-07-28 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2003-07-25 | 190 | 193 | 190 | 193 | 3,000 | 193 |
| 2003-07-24 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2003-07-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-07-16 | 187 | 190 | 187 | 190 | 2,000 | 190 |
| 2003-07-15 | 185 | 186 | 185 | 185 | 3,000 | 185 |
| 2003-07-14 | 187 | 190 | 187 | 187 | 7,000 | 187 |
| 2003-07-08 | 195 | 200 | 195 | 200 | 2,000 | 200 |
| 2003-07-07 | 210 | 210 | 200 | 200 | 2,000 | 200 |
| 2003-07-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-07-03 | 220 | 220 | 210 | 210 | 10,000 | 210 |
| 2003-07-02 | 216 | 220 | 215 | 215 | 8,000 | 215 |
| 2003-07-01 | 220 | 220 | 219 | 220 | 16,000 | 220 |
| 2003-06-27 | 210 | 211 | 210 | 211 | 13,000 | 211 |
| 2003-06-26 | 205 | 210 | 205 | 206 | 16,000 | 206 |
| 2003-06-25 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2003-06-24 | 187 | 190 | 184 | 190 | 26,000 | 190 |
| 2003-06-23 | 190 | 190 | 186 | 186 | 8,000 | 186 |
| 2003-06-20 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2003-06-19 | 186 | 190 | 186 | 186 | 8,000 | 186 |
| 2003-06-17 | 185 | 194 | 185 | 194 | 4,000 | 194 |
| 2003-06-16 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-06-13 | 184 | 185 | 184 | 185 | 5,000 | 185 |
| 2003-06-12 | 185 | 194 | 184 | 185 | 6,000 | 185 |
| 2003-06-06 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-06-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-05-29 | 181 | 182 | 181 | 182 | 2,000 | 182 |
| 2003-05-28 | 184 | 185 | 184 | 185 | 3,000 | 185 |
| 2003-05-26 | 198 | 198 | 190 | 190 | 3,000 | 190 |
| 2003-05-23 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-05-20 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-05-19 | 176 | 179 | 176 | 177 | 4,000 | 177 |
| 2003-05-15 | 190 | 190 | 180 | 180 | 3,000 | 180 |
| 2003-05-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-05-02 | 185 | 185 | 180 | 180 | 4,000 | 180 |
| 2003-05-01 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-04-28 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2003-04-25 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2003-04-23 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-04-22 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2003-04-10 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-04-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-03-31 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2003-03-27 | 190 | 210 | 185 | 185 | 8,000 | 185 |
| 2003-03-26 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-03-25 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-03-20 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-03-18 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2003-03-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-03-05 | 190 | 190 | 185 | 190 | 4,000 | 190 |
| 2003-02-28 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2003-02-27 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-02-26 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-02-19 | 185 | 190 | 185 | 190 | 5,000 | 190 |
| 2003-02-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-02-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-02-03 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-01-27 | 200 | 200 | 190 | 190 | 6,000 | 190 |
| 2003-01-24 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-01-23 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-01-17 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-01-10 | 195 | 195 | 190 | 190 | 7,000 | 190 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
