2876 (株)デルソーレ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2008-12-29 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2008-12-26 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2008-12-25 | 115 | 125 | 115 | 125 | 14,000 | 125 |
| 2008-12-24 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-12-19 | 121 | 125 | 121 | 125 | 7,000 | 125 |
| 2008-12-17 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2008-12-11 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2008-12-08 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-12-02 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2008-12-01 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2008-11-26 | 112 | 112 | 112 | 112 | 5,000 | 112 |
| 2008-11-21 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2008-11-20 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2008-11-17 | 105 | 105 | 105 | 105 | 8,000 | 105 |
| 2008-11-14 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2008-11-07 | 98 | 98 | 96 | 96 | 7,000 | 96 |
| 2008-11-05 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2008-11-04 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2008-10-29 | 96 | 96 | 96 | 96 | 5,000 | 96 |
| 2008-10-28 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2008-10-27 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2008-10-24 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2008-10-23 | 91 | 91 | 91 | 91 | 5,000 | 91 |
| 2008-10-20 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 2008-10-16 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2008-10-15 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2008-10-08 | 97 | 97 | 90 | 90 | 17,000 | 90 |
| 2008-10-07 | 98 | 98 | 97 | 98 | 13,000 | 98 |
| 2008-10-06 | 108 | 108 | 101 | 101 | 2,000 | 101 |
| 2008-10-02 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2008-10-01 | 109 | 109 | 108 | 108 | 2,000 | 108 |
| 2008-09-30 | 108 | 108 | 108 | 108 | 3,000 | 108 |
| 2008-09-26 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2008-09-25 | 113 | 113 | 113 | 113 | 3,000 | 113 |
| 2008-09-22 | 105 | 107 | 105 | 107 | 8,000 | 107 |
| 2008-09-19 | 105 | 105 | 104 | 104 | 4,000 | 104 |
| 2008-09-18 | 104 | 105 | 104 | 105 | 9,000 | 105 |
| 2008-09-17 | 105 | 105 | 102 | 102 | 5,000 | 102 |
| 2008-09-16 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-09-12 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-09-11 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2008-09-09 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2008-08-29 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-08-27 | 100 | 100 | 100 | 100 | 7,000 | 100 |
| 2008-08-26 | 105 | 105 | 104 | 104 | 5,000 | 104 |
| 2008-08-25 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2008-08-22 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2008-08-21 | 104 | 104 | 103 | 103 | 5,000 | 103 |
| 2008-08-18 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2008-08-14 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-08-13 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2008-08-11 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2008-08-06 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2008-08-04 | 110 | 110 | 105 | 105 | 2,000 | 105 |
| 2008-08-01 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-07-31 | 115 | 120 | 115 | 120 | 4,000 | 120 |
| 2008-07-28 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2008-07-25 | 117 | 117 | 117 | 117 | 11,000 | 117 |
| 2008-07-22 | 112 | 112 | 112 | 112 | 6,000 | 112 |
| 2008-07-08 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2008-07-07 | 120 | 122 | 120 | 122 | 21,000 | 122 |
| 2008-07-04 | 120 | 121 | 120 | 121 | 6,000 | 121 |
| 2008-07-03 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2008-07-02 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2008-06-30 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-06-27 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2008-06-26 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2008-06-25 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2008-06-24 | 124 | 126 | 122 | 124 | 9,000 | 124 |
| 2008-06-23 | 124 | 129 | 124 | 126 | 6,000 | 126 |
| 2008-06-20 | 126 | 129 | 124 | 128 | 7,000 | 128 |
| 2008-06-19 | 131 | 131 | 126 | 131 | 8,000 | 131 |
| 2008-06-18 | 130 | 133 | 125 | 133 | 10,000 | 133 |
| 2008-06-17 | 128 | 133 | 125 | 133 | 10,000 | 133 |
| 2008-06-16 | 120 | 134 | 120 | 134 | 9,000 | 134 |
| 2008-06-13 | 121 | 121 | 119 | 120 | 8,000 | 120 |
| 2008-06-12 | 124 | 124 | 121 | 121 | 13,000 | 121 |
| 2008-06-11 | 123 | 124 | 123 | 124 | 6,000 | 124 |
| 2008-06-10 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2008-06-09 | 126 | 126 | 120 | 120 | 7,000 | 120 |
| 2008-06-05 | 123 | 123 | 120 | 121 | 4,000 | 121 |
| 2008-06-04 | 121 | 121 | 121 | 121 | 8,000 | 121 |
| 2008-06-03 | 125 | 127 | 125 | 127 | 6,000 | 127 |
| 2008-06-02 | 125 | 128 | 125 | 128 | 5,000 | 128 |
| 2008-05-30 | 126 | 129 | 126 | 129 | 6,000 | 129 |
| 2008-05-29 | 130 | 135 | 130 | 130 | 9,000 | 130 |
| 2008-05-28 | 128 | 134 | 124 | 134 | 15,000 | 134 |
| 2008-05-27 | 125 | 133 | 125 | 133 | 10,000 | 133 |
| 2008-05-26 | 132 | 132 | 125 | 130 | 11,000 | 130 |
| 2008-05-23 | 129 | 129 | 125 | 128 | 12,000 | 128 |
| 2008-05-22 | 131 | 131 | 123 | 124 | 12,000 | 124 |
| 2008-05-21 | 124 | 128 | 124 | 128 | 7,000 | 128 |
| 2008-05-20 | 122 | 129 | 122 | 128 | 9,000 | 128 |
| 2008-05-19 | 122 | 122 | 120 | 120 | 8,000 | 120 |
| 2008-05-16 | 140 | 140 | 122 | 132 | 46,000 | 132 |
| 2008-05-15 | 140 | 148 | 138 | 138 | 40,000 | 138 |
| 2008-05-14 | 135 | 141 | 135 | 141 | 22,000 | 141 |
| 2008-05-13 | 129 | 135 | 129 | 135 | 11,000 | 135 |
| 2008-05-12 | 128 | 132 | 126 | 132 | 10,000 | 132 |
| 2008-05-09 | 125 | 134 | 122 | 133 | 10,000 | 133 |
| 2008-05-08 | 122 | 133 | 120 | 133 | 11,000 | 133 |
| 2008-05-07 | 128 | 133 | 127 | 133 | 9,000 | 133 |
| 2008-05-02 | 123 | 130 | 123 | 130 | 10,000 | 130 |
| 2008-05-01 | 121 | 127 | 121 | 127 | 6,000 | 127 |
| 2008-04-30 | 121 | 129 | 120 | 120 | 7,000 | 120 |
| 2008-04-28 | 120 | 120 | 115 | 115 | 4,000 | 115 |
| 2008-04-25 | 120 | 120 | 115 | 115 | 4,000 | 115 |
| 2008-04-24 | 118 | 124 | 115 | 115 | 22,000 | 115 |
| 2008-04-23 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2008-04-22 | 109 | 117 | 108 | 115 | 13,000 | 115 |
| 2008-04-21 | 114 | 114 | 107 | 108 | 4,000 | 108 |
| 2008-04-18 | 119 | 119 | 110 | 113 | 16,000 | 113 |
| 2008-04-17 | 105 | 134 | 105 | 111 | 60,000 | 111 |
| 2008-04-16 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2008-04-15 | 99 | 101 | 99 | 101 | 2,000 | 101 |
| 2008-04-14 | 101 | 102 | 101 | 102 | 4,000 | 102 |
| 2008-04-11 | 102 | 106 | 102 | 102 | 12,000 | 102 |
| 2008-04-10 | 107 | 107 | 107 | 107 | 3,000 | 107 |
| 2008-04-09 | 112 | 112 | 105 | 107 | 5,000 | 107 |
| 2008-04-07 | 112 | 112 | 105 | 112 | 7,000 | 112 |
| 2008-04-03 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2008-04-01 | 107 | 108 | 107 | 108 | 2,000 | 108 |
| 2008-03-31 | 104 | 105 | 104 | 105 | 7,000 | 105 |
| 2008-03-28 | 116 | 116 | 113 | 113 | 8,000 | 113 |
| 2008-03-27 | 137 | 139 | 115 | 115 | 112,000 | 115 |
| 2008-03-26 | 122 | 122 | 122 | 122 | 39,000 | 122 |
| 2008-03-25 | 105 | 105 | 97 | 97 | 38,000 | 97 |
| 2008-03-24 | 100 | 101 | 99 | 100 | 19,000 | 100 |
| 2008-03-21 | 95 | 96 | 95 | 96 | 3,000 | 96 |
| 2008-03-19 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2008-03-17 | 99 | 100 | 98 | 99 | 16,000 | 99 |
| 2008-03-13 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2008-03-12 | 95 | 100 | 95 | 100 | 4,000 | 100 |
| 2008-03-11 | 99 | 99 | 98 | 98 | 2,000 | 98 |
| 2008-03-10 | 100 | 100 | 99 | 99 | 2,000 | 99 |
| 2008-03-06 | 99 | 100 | 99 | 100 | 28,000 | 100 |
| 2008-03-04 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-03-03 | 99 | 101 | 98 | 100 | 30,000 | 100 |
| 2008-02-29 | 99 | 100 | 99 | 100 | 18,000 | 100 |
| 2008-02-28 | 100 | 101 | 99 | 99 | 8,000 | 99 |
| 2008-02-27 | 100 | 101 | 100 | 100 | 24,000 | 100 |
| 2008-02-26 | 100 | 102 | 100 | 100 | 50,000 | 100 |
| 2008-02-25 | 100 | 102 | 100 | 100 | 66,000 | 100 |
| 2008-02-22 | 95 | 99 | 95 | 99 | 2,000 | 99 |
| 2008-02-21 | 100 | 100 | 100 | 100 | 14,000 | 100 |
| 2008-02-19 | 100 | 101 | 100 | 100 | 16,000 | 100 |
| 2008-02-18 | 100 | 100 | 100 | 100 | 16,000 | 100 |
| 2008-02-15 | 100 | 101 | 100 | 100 | 96,000 | 100 |
| 2008-02-14 | 100 | 101 | 100 | 100 | 56,000 | 100 |
| 2008-02-13 | 100 | 100 | 99 | 100 | 20,000 | 100 |
| 2008-02-12 | 104 | 106 | 100 | 100 | 91,000 | 100 |
| 2008-02-07 | 100 | 100 | 95 | 95 | 5,000 | 95 |
| 2008-02-06 | 99 | 100 | 99 | 99 | 16,000 | 99 |
| 2008-02-04 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2008-02-01 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2008-01-30 | 100 | 100 | 100 | 100 | 66,000 | 100 |
| 2008-01-28 | 100 | 101 | 100 | 100 | 18,000 | 100 |
| 2008-01-25 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2008-01-22 | 90 | 100 | 90 | 90 | 5,000 | 90 |
| 2008-01-21 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2008-01-18 | 86 | 87 | 86 | 87 | 2,000 | 87 |
| 2008-01-17 | 91 | 91 | 87 | 91 | 12,000 | 91 |
| 2008-01-16 | 111 | 111 | 83 | 91 | 21,000 | 91 |
| 2008-01-15 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2008-01-10 | 120 | 120 | 120 | 120 | 1,000 | 120 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
