2876 (株)デルソーレ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 300 | 310 | 300 | 310 | 8,000 | 310 |
| 2005-12-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-12-27 | 294 | 295 | 294 | 295 | 6,000 | 295 |
| 2005-12-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-12-22 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 2005-12-21 | 298 | 299 | 290 | 290 | 7,000 | 290 |
| 2005-12-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-12-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-12-15 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2005-12-14 | 300 | 300 | 292 | 292 | 2,000 | 292 |
| 2005-12-12 | 299 | 299 | 290 | 290 | 3,000 | 290 |
| 2005-12-09 | 303 | 304 | 300 | 302 | 8,000 | 302 |
| 2005-12-08 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2005-12-07 | 304 | 304 | 303 | 303 | 11,000 | 303 |
| 2005-12-06 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2005-12-02 | 305 | 306 | 305 | 306 | 4,000 | 306 |
| 2005-12-01 | 306 | 306 | 305 | 305 | 28,000 | 305 |
| 2005-11-29 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2005-11-28 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2005-11-25 | 301 | 301 | 299 | 300 | 7,000 | 300 |
| 2005-11-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-11-17 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 2005-11-11 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 2005-11-10 | 304 | 305 | 304 | 305 | 4,000 | 305 |
| 2005-11-09 | 297 | 307 | 297 | 304 | 5,000 | 304 |
| 2005-11-08 | 308 | 309 | 299 | 299 | 5,000 | 299 |
| 2005-11-07 | 299 | 310 | 299 | 309 | 4,000 | 309 |
| 2005-11-04 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2005-11-02 | 299 | 310 | 294 | 310 | 14,000 | 310 |
| 2005-11-01 | 300 | 300 | 299 | 300 | 4,000 | 300 |
| 2005-10-31 | 304 | 305 | 303 | 305 | 8,000 | 305 |
| 2005-10-28 | 298 | 305 | 298 | 305 | 12,000 | 305 |
| 2005-10-27 | 320 | 320 | 300 | 300 | 11,000 | 300 |
| 2005-10-26 | 346 | 347 | 310 | 320 | 16,000 | 320 |
| 2005-10-25 | 307 | 401 | 307 | 346 | 164,000 | 346 |
| 2005-10-24 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2005-10-21 | 288 | 290 | 287 | 290 | 6,000 | 290 |
| 2005-10-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-10-17 | 283 | 285 | 275 | 275 | 15,000 | 275 |
| 2005-10-14 | 285 | 287 | 280 | 280 | 4,000 | 280 |
| 2005-10-12 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2005-10-06 | 291 | 301 | 291 | 300 | 10,000 | 300 |
| 2005-10-03 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2005-09-28 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2005-09-27 | 290 | 292 | 290 | 292 | 2,000 | 292 |
| 2005-09-26 | 300 | 301 | 290 | 300 | 5,000 | 300 |
| 2005-09-22 | 307 | 319 | 300 | 300 | 4,000 | 300 |
| 2005-09-20 | 302 | 308 | 302 | 307 | 8,000 | 307 |
| 2005-09-16 | 301 | 301 | 290 | 300 | 18,000 | 300 |
| 2005-09-15 | 300 | 301 | 300 | 300 | 5,000 | 300 |
| 2005-09-08 | 310 | 310 | 309 | 309 | 7,000 | 309 |
| 2005-09-07 | 317 | 317 | 310 | 310 | 3,000 | 310 |
| 2005-09-06 | 328 | 328 | 320 | 320 | 4,000 | 320 |
| 2005-08-31 | 318 | 323 | 318 | 323 | 2,000 | 323 |
| 2005-08-29 | 325 | 325 | 323 | 323 | 2,000 | 323 |
| 2005-08-26 | 329 | 329 | 328 | 328 | 22,000 | 328 |
| 2005-08-25 | 325 | 326 | 324 | 325 | 6,000 | 325 |
| 2005-08-23 | 320 | 320 | 320 | 320 | 11,000 | 320 |
| 2005-08-19 | 320 | 325 | 320 | 325 | 41,000 | 325 |
| 2005-08-18 | 320 | 322 | 320 | 320 | 6,000 | 320 |
| 2005-08-17 | 307 | 320 | 307 | 320 | 12,000 | 320 |
| 2005-08-16 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-08-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-08-12 | 302 | 305 | 300 | 305 | 33,000 | 305 |
| 2005-08-10 | 295 | 295 | 294 | 294 | 4,000 | 294 |
| 2005-08-09 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 2005-08-08 | 286 | 286 | 282 | 283 | 6,000 | 283 |
| 2005-08-05 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2005-08-04 | 287 | 288 | 287 | 288 | 4,000 | 288 |
| 2005-08-02 | 287 | 288 | 287 | 288 | 4,000 | 288 |
| 2005-07-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2005-07-27 | 288 | 290 | 288 | 289 | 6,000 | 289 |
| 2005-07-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-07-25 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 2005-07-22 | 268 | 269 | 268 | 269 | 2,000 | 269 |
| 2005-07-21 | 276 | 276 | 269 | 269 | 11,000 | 269 |
| 2005-07-20 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2005-07-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-07-13 | 278 | 278 | 274 | 275 | 7,000 | 275 |
| 2005-07-12 | 285 | 285 | 275 | 278 | 6,000 | 278 |
| 2005-07-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-07-06 | 288 | 290 | 285 | 285 | 6,000 | 285 |
| 2005-06-29 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2005-06-28 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2005-06-27 | 300 | 300 | 283 | 285 | 6,000 | 285 |
| 2005-06-24 | 290 | 290 | 285 | 287 | 3,000 | 287 |
| 2005-06-23 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2005-06-20 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2005-06-17 | 282 | 285 | 279 | 285 | 11,000 | 285 |
| 2005-06-16 | 285 | 285 | 284 | 285 | 5,000 | 285 |
| 2005-06-15 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 2005-06-14 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 2005-06-13 | 295 | 296 | 294 | 294 | 4,000 | 294 |
| 2005-06-10 | 295 | 295 | 294 | 295 | 4,000 | 295 |
| 2005-06-09 | 281 | 282 | 280 | 281 | 5,000 | 281 |
| 2005-06-08 | 278 | 280 | 274 | 275 | 17,000 | 275 |
| 2005-06-07 | 276 | 276 | 274 | 274 | 14,000 | 274 |
| 2005-06-06 | 269 | 275 | 269 | 275 | 11,000 | 275 |
| 2005-06-03 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2005-06-02 | 275 | 277 | 269 | 269 | 19,000 | 269 |
| 2005-06-01 | 271 | 275 | 271 | 275 | 2,000 | 275 |
| 2005-05-31 | 273 | 273 | 270 | 271 | 7,000 | 271 |
| 2005-05-26 | 298 | 299 | 296 | 297 | 4,000 | 297 |
| 2005-05-25 | 307 | 307 | 285 | 299 | 13,000 | 299 |
| 2005-05-24 | 309 | 310 | 308 | 308 | 4,000 | 308 |
| 2005-05-23 | 310 | 312 | 310 | 310 | 3,000 | 310 |
| 2005-05-20 | 319 | 320 | 318 | 318 | 3,000 | 318 |
| 2005-05-19 | 330 | 335 | 320 | 320 | 19,000 | 320 |
| 2005-05-18 | 321 | 330 | 321 | 330 | 13,000 | 330 |
| 2005-05-17 | 367 | 368 | 310 | 320 | 72,000 | 320 |
| 2005-05-16 | 317 | 414 | 310 | 394 | 156,000 | 394 |
| 2005-05-13 | 310 | 312 | 309 | 312 | 7,000 | 312 |
| 2005-05-12 | 309 | 310 | 309 | 310 | 5,000 | 310 |
| 2005-05-11 | 308 | 310 | 308 | 310 | 4,000 | 310 |
| 2005-05-10 | 300 | 307 | 300 | 305 | 9,000 | 305 |
| 2005-05-09 | 306 | 315 | 299 | 299 | 49,000 | 299 |
| 2005-05-06 | 285 | 315 | 285 | 315 | 26,000 | 315 |
| 2005-05-02 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 2005-04-28 | 280 | 280 | 266 | 266 | 7,000 | 266 |
| 2005-04-27 | 280 | 285 | 265 | 280 | 22,000 | 280 |
| 2005-04-26 | 283 | 284 | 283 | 284 | 4,000 | 284 |
| 2005-04-21 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 2005-04-20 | 264 | 266 | 260 | 260 | 4,000 | 260 |
| 2005-04-19 | 285 | 300 | 268 | 270 | 10,000 | 270 |
| 2005-04-18 | 285 | 285 | 270 | 270 | 3,000 | 270 |
| 2005-04-08 | 295 | 295 | 293 | 293 | 4,000 | 293 |
| 2005-04-01 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2005-03-28 | 300 | 307 | 300 | 307 | 3,000 | 307 |
| 2005-03-25 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2005-03-24 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2005-03-23 | 298 | 298 | 285 | 285 | 16,000 | 285 |
| 2005-03-22 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2005-03-18 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2005-03-17 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2005-03-08 | 300 | 301 | 300 | 301 | 3,000 | 301 |
| 2005-03-07 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2005-03-04 | 322 | 322 | 310 | 310 | 4,000 | 310 |
| 2005-03-03 | 298 | 300 | 298 | 300 | 3,000 | 300 |
| 2005-03-02 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2005-03-01 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-02-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-02-25 | 285 | 292 | 285 | 285 | 3,000 | 285 |
| 2005-02-24 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2005-02-23 | 283 | 284 | 283 | 284 | 8,000 | 284 |
| 2005-02-22 | 284 | 284 | 282 | 284 | 18,000 | 284 |
| 2005-02-21 | 290 | 290 | 280 | 280 | 13,000 | 280 |
| 2005-02-18 | 289 | 290 | 285 | 285 | 7,000 | 285 |
| 2005-02-17 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-02-16 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 2005-02-15 | 291 | 292 | 288 | 289 | 4,000 | 289 |
| 2005-02-14 | 292 | 293 | 292 | 292 | 8,000 | 292 |
| 2005-02-10 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2005-02-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-02-04 | 300 | 301 | 300 | 300 | 13,000 | 300 |
| 2005-02-03 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2005-02-02 | 300 | 301 | 300 | 301 | 3,000 | 301 |
| 2005-01-31 | 305 | 305 | 295 | 295 | 10,000 | 295 |
| 2005-01-28 | 298 | 300 | 298 | 300 | 6,000 | 300 |
| 2005-01-27 | 300 | 301 | 300 | 300 | 5,000 | 300 |
| 2005-01-26 | 300 | 310 | 300 | 300 | 37,000 | 300 |
| 2005-01-25 | 302 | 306 | 300 | 300 | 4,000 | 300 |
| 2005-01-17 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-01-13 | 299 | 301 | 299 | 301 | 9,000 | 301 |
| 2005-01-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-01-06 | 295 | 300 | 294 | 300 | 4,000 | 300 |
| 2005-01-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
