2876 (株)デルソーレ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2009-12-29 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 2009-12-28 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2009-12-25 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-12-17 | 156 | 158 | 156 | 158 | 3,000 | 158 |
| 2009-12-15 | 146 | 166 | 146 | 166 | 4,000 | 166 |
| 2009-12-14 | 162 | 162 | 156 | 156 | 4,000 | 156 |
| 2009-12-11 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-12-10 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2009-12-09 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-12-08 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-12-04 | 154 | 154 | 151 | 151 | 3,000 | 151 |
| 2009-12-02 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-12-01 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2009-11-30 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2009-11-27 | 150 | 150 | 141 | 149 | 10,000 | 149 |
| 2009-11-26 | 160 | 160 | 151 | 151 | 2,000 | 151 |
| 2009-11-25 | 165 | 165 | 150 | 155 | 3,000 | 155 |
| 2009-11-20 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-11-19 | 166 | 166 | 157 | 157 | 8,000 | 157 |
| 2009-11-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-11-16 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2009-11-13 | 172 | 172 | 168 | 168 | 2,000 | 168 |
| 2009-11-11 | 172 | 172 | 165 | 165 | 4,000 | 165 |
| 2009-11-10 | 177 | 177 | 177 | 177 | 5,000 | 177 |
| 2009-11-09 | 185 | 185 | 175 | 175 | 3,000 | 175 |
| 2009-11-06 | 184 | 190 | 184 | 190 | 7,000 | 190 |
| 2009-11-05 | 178 | 189 | 178 | 189 | 3,000 | 189 |
| 2009-11-04 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2009-11-02 | 181 | 181 | 180 | 181 | 3,000 | 181 |
| 2009-10-29 | 189 | 189 | 186 | 186 | 6,000 | 186 |
| 2009-10-28 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2009-10-27 | 191 | 193 | 191 | 193 | 2,000 | 193 |
| 2009-10-26 | 189 | 190 | 183 | 190 | 7,000 | 190 |
| 2009-10-23 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2009-10-22 | 187 | 187 | 184 | 184 | 6,000 | 184 |
| 2009-10-19 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2009-10-15 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-10-09 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2009-10-08 | 191 | 196 | 191 | 196 | 2,000 | 196 |
| 2009-10-07 | 181 | 190 | 181 | 190 | 2,000 | 190 |
| 2009-10-06 | 184 | 185 | 184 | 185 | 3,000 | 185 |
| 2009-10-05 | 189 | 189 | 166 | 166 | 6,000 | 166 |
| 2009-10-02 | 165 | 176 | 150 | 176 | 12,000 | 176 |
| 2009-10-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-09-30 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 2009-09-29 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-09-28 | 215 | 215 | 195 | 195 | 6,000 | 195 |
| 2009-09-25 | 213 | 215 | 205 | 215 | 15,000 | 215 |
| 2009-09-24 | 198 | 210 | 198 | 210 | 6,000 | 210 |
| 2009-09-18 | 194 | 203 | 194 | 195 | 10,000 | 195 |
| 2009-09-17 | 210 | 210 | 193 | 193 | 19,000 | 193 |
| 2009-09-16 | 195 | 206 | 195 | 206 | 27,000 | 206 |
| 2009-09-15 | 194 | 195 | 181 | 195 | 23,000 | 195 |
| 2009-09-14 | 179 | 190 | 179 | 190 | 29,000 | 190 |
| 2009-09-11 | 168 | 170 | 168 | 170 | 3,000 | 170 |
| 2009-09-10 | 160 | 169 | 160 | 169 | 9,000 | 169 |
| 2009-09-09 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2009-09-08 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2009-09-07 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2009-09-04 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2009-09-03 | 156 | 156 | 153 | 153 | 5,000 | 153 |
| 2009-09-02 | 153 | 155 | 153 | 155 | 6,000 | 155 |
| 2009-09-01 | 167 | 168 | 158 | 158 | 10,000 | 158 |
| 2009-08-31 | 166 | 179 | 163 | 177 | 12,000 | 177 |
| 2009-08-28 | 150 | 151 | 150 | 151 | 2,000 | 151 |
| 2009-08-27 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-08-26 | 144 | 145 | 144 | 145 | 4,000 | 145 |
| 2009-08-25 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2009-08-20 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 2009-08-19 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2009-08-18 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2009-08-17 | 140 | 140 | 140 | 140 | 7,000 | 140 |
| 2009-08-14 | 150 | 150 | 140 | 140 | 12,000 | 140 |
| 2009-08-12 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-08-10 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2009-08-04 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-08-03 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-07-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-07-28 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-07-27 | 151 | 151 | 151 | 151 | 11,000 | 151 |
| 2009-07-24 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2009-07-23 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2009-07-17 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2009-07-10 | 144 | 145 | 144 | 145 | 5,000 | 145 |
| 2009-07-09 | 143 | 145 | 143 | 145 | 6,000 | 145 |
| 2009-07-08 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-07-03 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2009-07-02 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2009-07-01 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2009-06-30 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-06-29 | 144 | 144 | 140 | 140 | 2,000 | 140 |
| 2009-06-26 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2009-06-25 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2009-06-19 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2009-06-15 | 145 | 145 | 144 | 144 | 2,000 | 144 |
| 2009-06-12 | 149 | 149 | 137 | 142 | 5,000 | 142 |
| 2009-06-11 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2009-06-10 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2009-06-05 | 138 | 141 | 138 | 141 | 24,000 | 141 |
| 2009-06-02 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2009-05-29 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2009-05-26 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2009-05-25 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2009-05-19 | 125 | 125 | 122 | 122 | 5,000 | 122 |
| 2009-05-18 | 133 | 133 | 122 | 122 | 4,000 | 122 |
| 2009-05-15 | 135 | 137 | 135 | 137 | 5,000 | 137 |
| 2009-05-12 | 129 | 130 | 129 | 130 | 16,000 | 130 |
| 2009-05-11 | 127 | 127 | 127 | 127 | 3,000 | 127 |
| 2009-05-07 | 121 | 131 | 121 | 131 | 4,000 | 131 |
| 2009-04-30 | 120 | 124 | 120 | 124 | 3,000 | 124 |
| 2009-04-28 | 112 | 113 | 112 | 113 | 2,000 | 113 |
| 2009-04-27 | 123 | 123 | 120 | 120 | 5,000 | 120 |
| 2009-04-24 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-04-17 | 116 | 116 | 113 | 113 | 2,000 | 113 |
| 2009-04-16 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2009-04-13 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-04-01 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-03-26 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2009-03-25 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2009-03-23 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2009-03-16 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2009-03-13 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-03-12 | 123 | 123 | 123 | 123 | 10,000 | 123 |
| 2009-03-05 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2009-02-26 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2009-02-25 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2009-02-23 | 130 | 133 | 128 | 133 | 3,000 | 133 |
| 2009-02-19 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2009-02-18 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2009-02-16 | 127 | 135 | 127 | 135 | 7,000 | 135 |
| 2009-02-13 | 125 | 126 | 125 | 126 | 3,000 | 126 |
| 2009-02-10 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2009-02-09 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2009-02-03 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-02-02 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-01-26 | 130 | 130 | 120 | 129 | 3,000 | 129 |
| 2009-01-23 | 132 | 132 | 130 | 130 | 3,000 | 130 |
| 2009-01-20 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2009-01-16 | 132 | 135 | 132 | 135 | 3,000 | 135 |
| 2009-01-15 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2009-01-07 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2009-01-05 | 135 | 135 | 135 | 135 | 2,000 | 135 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
