2876 (株)デルソーレ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 138 | 138 | 138 | 138 | 4,000 | 138 |
| 2007-12-25 | 138 | 138 | 130 | 138 | 4,000 | 138 |
| 2007-12-19 | 140 | 140 | 135 | 135 | 12,000 | 135 |
| 2007-12-12 | 144 | 145 | 144 | 145 | 13,000 | 145 |
| 2007-12-11 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2007-12-10 | 146 | 147 | 145 | 145 | 17,000 | 145 |
| 2007-12-06 | 145 | 146 | 145 | 146 | 2,000 | 146 |
| 2007-12-05 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2007-12-04 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2007-11-29 | 139 | 140 | 139 | 140 | 2,000 | 140 |
| 2007-11-26 | 145 | 145 | 141 | 141 | 2,000 | 141 |
| 2007-11-22 | 145 | 146 | 145 | 145 | 6,000 | 145 |
| 2007-11-20 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 2007-11-19 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2007-11-13 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2007-11-12 | 135 | 135 | 134 | 135 | 12,000 | 135 |
| 2007-11-09 | 145 | 145 | 135 | 135 | 2,000 | 135 |
| 2007-11-08 | 136 | 136 | 135 | 135 | 3,000 | 135 |
| 2007-11-06 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2007-11-05 | 141 | 141 | 140 | 140 | 2,000 | 140 |
| 2007-11-02 | 141 | 142 | 141 | 141 | 3,000 | 141 |
| 2007-10-31 | 146 | 146 | 145 | 145 | 2,000 | 145 |
| 2007-10-29 | 146 | 146 | 145 | 145 | 3,000 | 145 |
| 2007-10-26 | 145 | 146 | 145 | 146 | 2,000 | 146 |
| 2007-10-25 | 147 | 148 | 145 | 145 | 6,000 | 145 |
| 2007-10-22 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2007-10-16 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2007-10-15 | 145 | 145 | 145 | 145 | 20,000 | 145 |
| 2007-10-11 | 146 | 146 | 145 | 145 | 6,000 | 145 |
| 2007-10-10 | 145 | 146 | 145 | 145 | 49,000 | 145 |
| 2007-10-09 | 146 | 146 | 144 | 145 | 10,000 | 145 |
| 2007-10-05 | 144 | 147 | 144 | 145 | 26,000 | 145 |
| 2007-10-03 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2007-10-02 | 141 | 142 | 141 | 141 | 13,000 | 141 |
| 2007-09-28 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2007-09-26 | 145 | 146 | 145 | 145 | 6,000 | 145 |
| 2007-09-25 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2007-09-21 | 143 | 143 | 140 | 140 | 8,000 | 140 |
| 2007-09-20 | 145 | 145 | 144 | 144 | 3,000 | 144 |
| 2007-09-19 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2007-09-18 | 146 | 147 | 146 | 147 | 2,000 | 147 |
| 2007-09-14 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2007-09-13 | 151 | 152 | 150 | 150 | 5,000 | 150 |
| 2007-09-06 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2007-09-05 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2007-08-30 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2007-08-27 | 156 | 157 | 156 | 157 | 4,000 | 157 |
| 2007-08-24 | 155 | 156 | 155 | 156 | 14,000 | 156 |
| 2007-08-23 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2007-08-20 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2007-08-17 | 169 | 169 | 150 | 150 | 9,000 | 150 |
| 2007-08-16 | 160 | 160 | 158 | 158 | 2,000 | 158 |
| 2007-08-13 | 177 | 177 | 176 | 176 | 2,000 | 176 |
| 2007-08-01 | 175 | 176 | 175 | 176 | 2,000 | 176 |
| 2007-07-27 | 180 | 181 | 180 | 180 | 3,000 | 180 |
| 2007-07-26 | 186 | 187 | 180 | 180 | 4,000 | 180 |
| 2007-07-25 | 185 | 186 | 185 | 186 | 3,000 | 186 |
| 2007-07-20 | 185 | 186 | 185 | 186 | 3,000 | 186 |
| 2007-07-19 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2007-07-18 | 187 | 188 | 187 | 187 | 3,000 | 187 |
| 2007-07-09 | 195 | 195 | 191 | 191 | 9,000 | 191 |
| 2007-07-05 | 192 | 193 | 192 | 193 | 2,000 | 193 |
| 2007-07-04 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2007-07-03 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2007-07-02 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2007-06-29 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 2007-06-26 | 203 | 204 | 203 | 204 | 3,000 | 204 |
| 2007-06-25 | 202 | 203 | 202 | 203 | 4,000 | 203 |
| 2007-06-22 | 209 | 209 | 200 | 200 | 2,000 | 200 |
| 2007-06-21 | 195 | 196 | 195 | 196 | 2,000 | 196 |
| 2007-06-19 | 195 | 196 | 191 | 193 | 6,000 | 193 |
| 2007-06-15 | 195 | 197 | 195 | 195 | 7,000 | 195 |
| 2007-06-14 | 197 | 197 | 196 | 196 | 2,000 | 196 |
| 2007-06-12 | 196 | 196 | 194 | 196 | 8,000 | 196 |
| 2007-06-11 | 205 | 206 | 205 | 206 | 6,000 | 206 |
| 2007-06-05 | 207 | 207 | 205 | 205 | 5,000 | 205 |
| 2007-05-28 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2007-05-25 | 204 | 230 | 204 | 230 | 6,000 | 230 |
| 2007-05-17 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2007-04-27 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2007-04-26 | 213 | 214 | 206 | 206 | 5,000 | 206 |
| 2007-04-25 | 204 | 205 | 204 | 204 | 4,000 | 204 |
| 2007-04-18 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2007-03-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2007-03-26 | 230 | 230 | 217 | 220 | 7,000 | 220 |
| 2007-03-23 | 220 | 225 | 220 | 225 | 4,000 | 225 |
| 2007-03-22 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 2007-03-19 | 210 | 225 | 210 | 225 | 6,000 | 225 |
| 2007-03-15 | 210 | 210 | 205 | 205 | 2,000 | 205 |
| 2007-03-12 | 213 | 213 | 211 | 211 | 2,000 | 211 |
| 2007-03-06 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2007-03-05 | 220 | 220 | 216 | 216 | 2,000 | 216 |
| 2007-02-28 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2007-02-27 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2007-02-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2007-02-23 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2007-02-20 | 235 | 235 | 223 | 225 | 5,000 | 225 |
| 2007-02-16 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2007-02-15 | 250 | 250 | 220 | 220 | 12,000 | 220 |
| 2007-02-14 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2007-02-09 | 250 | 250 | 249 | 250 | 4,000 | 250 |
| 2007-02-08 | 245 | 250 | 235 | 250 | 5,000 | 250 |
| 2007-02-07 | 240 | 240 | 223 | 223 | 5,000 | 223 |
| 2007-02-02 | 250 | 250 | 244 | 249 | 5,000 | 249 |
| 2007-01-30 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2007-01-29 | 250 | 255 | 249 | 255 | 7,000 | 255 |
| 2007-01-26 | 242 | 265 | 240 | 265 | 26,000 | 265 |
| 2007-01-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2007-01-09 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2007-01-05 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2007-01-04 | 194 | 195 | 194 | 195 | 2,000 | 195 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
