2876 (株)デルソーレ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2006-12-26 | 220 | 220 | 205 | 205 | 2,000 | 205 |
| 2006-12-25 | 225 | 230 | 215 | 215 | 7,000 | 215 |
| 2006-12-22 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2006-12-21 | 212 | 225 | 212 | 225 | 10,000 | 225 |
| 2006-12-18 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2006-12-15 | 205 | 205 | 203 | 203 | 6,000 | 203 |
| 2006-12-14 | 200 | 202 | 200 | 202 | 13,000 | 202 |
| 2006-12-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2006-12-11 | 219 | 220 | 211 | 211 | 6,000 | 211 |
| 2006-12-08 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2006-12-05 | 202 | 202 | 200 | 200 | 3,000 | 200 |
| 2006-12-04 | 200 | 202 | 200 | 202 | 4,000 | 202 |
| 2006-12-01 | 200 | 200 | 195 | 195 | 4,000 | 195 |
| 2006-11-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2006-11-27 | 208 | 209 | 208 | 209 | 2,000 | 209 |
| 2006-11-24 | 207 | 208 | 207 | 208 | 2,000 | 208 |
| 2006-11-20 | 198 | 199 | 198 | 199 | 2,000 | 199 |
| 2006-11-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2006-11-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2006-11-08 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2006-11-07 | 220 | 220 | 213 | 215 | 8,000 | 215 |
| 2006-11-02 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2006-10-26 | 256 | 257 | 251 | 251 | 7,000 | 251 |
| 2006-10-25 | 262 | 262 | 245 | 245 | 4,000 | 245 |
| 2006-10-24 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2006-10-23 | 234 | 258 | 234 | 258 | 6,000 | 258 |
| 2006-10-19 | 229 | 229 | 228 | 228 | 2,000 | 228 |
| 2006-10-17 | 200 | 215 | 200 | 215 | 5,000 | 215 |
| 2006-10-12 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2006-10-11 | 239 | 239 | 236 | 237 | 4,000 | 237 |
| 2006-10-10 | 240 | 241 | 240 | 241 | 2,000 | 241 |
| 2006-10-06 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2006-10-04 | 249 | 250 | 249 | 250 | 14,000 | 250 |
| 2006-09-28 | 250 | 252 | 250 | 250 | 3,000 | 250 |
| 2006-09-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2006-09-26 | 267 | 268 | 267 | 268 | 2,000 | 268 |
| 2006-09-25 | 266 | 267 | 266 | 267 | 4,000 | 267 |
| 2006-09-21 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2006-09-20 | 257 | 258 | 257 | 258 | 2,000 | 258 |
| 2006-09-19 | 256 | 259 | 256 | 259 | 3,000 | 259 |
| 2006-09-14 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2006-09-13 | 257 | 257 | 256 | 257 | 5,000 | 257 |
| 2006-09-08 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2006-09-07 | 255 | 256 | 255 | 256 | 3,000 | 256 |
| 2006-09-04 | 256 | 257 | 256 | 257 | 2,000 | 257 |
| 2006-09-01 | 265 | 266 | 265 | 265 | 4,000 | 265 |
| 2006-08-31 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2006-08-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2006-08-25 | 280 | 280 | 279 | 279 | 3,000 | 279 |
| 2006-08-24 | 280 | 281 | 280 | 280 | 4,000 | 280 |
| 2006-08-23 | 275 | 281 | 275 | 280 | 15,000 | 280 |
| 2006-08-22 | 273 | 273 | 270 | 270 | 7,000 | 270 |
| 2006-08-21 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2006-08-18 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 2006-08-17 | 263 | 269 | 262 | 262 | 14,000 | 262 |
| 2006-08-16 | 261 | 261 | 260 | 260 | 11,000 | 260 |
| 2006-08-15 | 255 | 260 | 254 | 260 | 12,000 | 260 |
| 2006-08-11 | 251 | 252 | 251 | 252 | 11,000 | 252 |
| 2006-08-09 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2006-08-08 | 255 | 255 | 254 | 254 | 7,000 | 254 |
| 2006-08-02 | 275 | 276 | 255 | 255 | 6,000 | 255 |
| 2006-08-01 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2006-07-31 | 276 | 276 | 264 | 265 | 8,000 | 265 |
| 2006-07-26 | 275 | 276 | 275 | 276 | 3,000 | 276 |
| 2006-07-25 | 262 | 263 | 262 | 263 | 3,000 | 263 |
| 2006-07-11 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2006-07-07 | 280 | 281 | 280 | 281 | 4,000 | 281 |
| 2006-06-27 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2006-06-26 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2006-06-23 | 279 | 279 | 278 | 279 | 3,000 | 279 |
| 2006-06-19 | 265 | 266 | 265 | 266 | 2,000 | 266 |
| 2006-06-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2006-06-12 | 264 | 265 | 264 | 265 | 2,000 | 265 |
| 2006-06-09 | 265 | 278 | 265 | 265 | 6,000 | 265 |
| 2006-06-08 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2006-06-06 | 264 | 265 | 264 | 265 | 2,000 | 265 |
| 2006-06-02 | 262 | 263 | 262 | 263 | 2,000 | 263 |
| 2006-05-31 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2006-05-30 | 263 | 264 | 263 | 264 | 4,000 | 264 |
| 2006-05-26 | 275 | 276 | 275 | 276 | 4,000 | 276 |
| 2006-05-24 | 260 | 261 | 260 | 261 | 4,000 | 261 |
| 2006-05-19 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2006-05-18 | 266 | 266 | 260 | 260 | 6,000 | 260 |
| 2006-05-17 | 275 | 275 | 273 | 273 | 6,000 | 273 |
| 2006-05-16 | 294 | 300 | 280 | 280 | 22,000 | 280 |
| 2006-05-15 | 286 | 310 | 281 | 283 | 27,000 | 283 |
| 2006-05-12 | 280 | 286 | 279 | 286 | 8,000 | 286 |
| 2006-05-10 | 275 | 276 | 275 | 276 | 2,000 | 276 |
| 2006-05-08 | 276 | 277 | 275 | 276 | 4,000 | 276 |
| 2006-05-02 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2006-05-01 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2006-04-26 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2006-04-25 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2006-04-24 | 275 | 275 | 273 | 274 | 8,000 | 274 |
| 2006-04-21 | 277 | 277 | 275 | 275 | 2,000 | 275 |
| 2006-04-20 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2006-04-19 | 277 | 277 | 277 | 277 | 11,000 | 277 |
| 2006-04-18 | 275 | 276 | 275 | 276 | 3,000 | 276 |
| 2006-04-17 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2006-04-14 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2006-04-13 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2006-04-12 | 270 | 271 | 270 | 270 | 8,000 | 270 |
| 2006-04-11 | 270 | 271 | 269 | 270 | 11,000 | 270 |
| 2006-04-10 | 270 | 271 | 270 | 270 | 13,000 | 270 |
| 2006-04-06 | 271 | 271 | 269 | 269 | 21,000 | 269 |
| 2006-04-05 | 280 | 315 | 280 | 280 | 139,000 | 280 |
| 2006-04-04 | 273 | 277 | 273 | 277 | 4,000 | 277 |
| 2006-04-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2006-03-30 | 273 | 275 | 273 | 275 | 2,000 | 275 |
| 2006-03-29 | 270 | 270 | 269 | 270 | 9,000 | 270 |
| 2006-03-27 | 285 | 290 | 285 | 290 | 9,000 | 290 |
| 2006-03-24 | 278 | 279 | 278 | 279 | 3,000 | 279 |
| 2006-03-23 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2006-03-20 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2006-03-15 | 278 | 280 | 260 | 260 | 6,000 | 260 |
| 2006-03-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2006-03-13 | 279 | 280 | 279 | 279 | 10,000 | 279 |
| 2006-03-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2006-02-28 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2006-02-27 | 299 | 300 | 299 | 299 | 3,000 | 299 |
| 2006-02-24 | 284 | 286 | 284 | 286 | 4,000 | 286 |
| 2006-02-23 | 273 | 273 | 273 | 273 | 4,000 | 273 |
| 2006-02-22 | 271 | 273 | 266 | 271 | 19,000 | 271 |
| 2006-02-21 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2006-02-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-02-15 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2006-02-14 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2006-02-13 | 302 | 303 | 302 | 302 | 3,000 | 302 |
| 2006-02-08 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2006-02-07 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2006-02-03 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2006-02-01 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2006-01-31 | 292 | 293 | 292 | 293 | 2,000 | 293 |
| 2006-01-30 | 300 | 302 | 291 | 291 | 7,000 | 291 |
| 2006-01-27 | 302 | 302 | 300 | 302 | 26,000 | 302 |
| 2006-01-26 | 324 | 324 | 300 | 300 | 3,000 | 300 |
| 2006-01-25 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2006-01-23 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2006-01-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-01-19 | 290 | 290 | 283 | 283 | 3,000 | 283 |
| 2006-01-18 | 301 | 301 | 285 | 285 | 10,000 | 285 |
| 2006-01-17 | 312 | 313 | 312 | 312 | 7,000 | 312 |
| 2006-01-16 | 335 | 342 | 290 | 318 | 18,000 | 318 |
| 2006-01-11 | 324 | 325 | 318 | 318 | 5,000 | 318 |
| 2006-01-10 | 310 | 320 | 310 | 320 | 3,000 | 320 |
| 2006-01-06 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2006-01-05 | 310 | 311 | 310 | 310 | 3,000 | 310 |
| 2006-01-04 | 310 | 310 | 310 | 310 | 3,000 | 310 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
