2876 (株)デルソーレ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 167 | 167 | 157 | 158 | 8,000 | 158 |
| 2010-12-28 | 155 | 158 | 155 | 158 | 2,000 | 158 |
| 2010-12-27 | 160 | 160 | 155 | 155 | 2,000 | 155 |
| 2010-12-24 | 152 | 160 | 152 | 160 | 8,000 | 160 |
| 2010-12-22 | 149 | 152 | 149 | 152 | 5,000 | 152 |
| 2010-12-21 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2010-12-20 | 150 | 150 | 145 | 145 | 8,000 | 145 |
| 2010-12-17 | 149 | 150 | 149 | 150 | 2,000 | 150 |
| 2010-12-15 | 150 | 150 | 149 | 150 | 7,000 | 150 |
| 2010-12-14 | 146 | 149 | 146 | 149 | 4,000 | 149 |
| 2010-12-13 | 145 | 145 | 140 | 145 | 9,000 | 145 |
| 2010-12-10 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2010-12-09 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-12-07 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2010-12-06 | 139 | 139 | 138 | 138 | 2,000 | 138 |
| 2010-12-03 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-12-02 | 136 | 141 | 136 | 141 | 3,000 | 141 |
| 2010-11-26 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2010-11-25 | 147 | 147 | 142 | 142 | 2,000 | 142 |
| 2010-11-15 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2010-10-29 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2010-10-28 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2010-10-27 | 139 | 140 | 139 | 140 | 3,000 | 140 |
| 2010-10-26 | 149 | 149 | 139 | 139 | 11,000 | 139 |
| 2010-10-25 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2010-10-18 | 139 | 139 | 139 | 139 | 3,000 | 139 |
| 2010-10-15 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2010-10-05 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2010-09-27 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2010-09-24 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2010-09-08 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2010-09-07 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 2010-09-02 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2010-08-30 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2010-08-27 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2010-08-26 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2010-08-25 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2010-08-24 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2010-08-23 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2010-08-17 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2010-08-16 | 152 | 152 | 134 | 149 | 36,000 | 149 |
| 2010-08-13 | 165 | 171 | 165 | 171 | 9,000 | 171 |
| 2010-08-06 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-08-05 | 161 | 165 | 161 | 165 | 2,000 | 165 |
| 2010-08-04 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2010-08-02 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2010-07-28 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2010-07-26 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-07-23 | 173 | 173 | 173 | 173 | 8,000 | 173 |
| 2010-07-20 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2010-07-15 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2010-07-09 | 161 | 161 | 161 | 161 | 3,000 | 161 |
| 2010-07-08 | 173 | 173 | 163 | 168 | 3,000 | 168 |
| 2010-07-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-07-05 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-07-02 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2010-06-30 | 175 | 175 | 171 | 171 | 11,000 | 171 |
| 2010-06-29 | 180 | 180 | 172 | 172 | 5,000 | 172 |
| 2010-06-28 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2010-06-25 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-06-24 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-06-22 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2010-06-14 | 172 | 174 | 172 | 174 | 2,000 | 174 |
| 2010-06-10 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-06-09 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2010-06-07 | 185 | 185 | 175 | 175 | 14,000 | 175 |
| 2010-06-04 | 184 | 185 | 184 | 185 | 4,000 | 185 |
| 2010-06-01 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-05-31 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2010-05-28 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2010-05-27 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2010-05-26 | 191 | 191 | 189 | 189 | 2,000 | 189 |
| 2010-05-25 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2010-05-21 | 189 | 189 | 179 | 179 | 6,000 | 179 |
| 2010-05-19 | 189 | 189 | 189 | 189 | 6,000 | 189 |
| 2010-05-17 | 181 | 190 | 181 | 190 | 14,000 | 190 |
| 2010-05-14 | 215 | 215 | 211 | 211 | 3,000 | 211 |
| 2010-05-13 | 217 | 219 | 212 | 219 | 25,000 | 219 |
| 2010-05-12 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2010-05-11 | 210 | 220 | 210 | 215 | 11,000 | 215 |
| 2010-05-10 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2010-05-07 | 205 | 205 | 190 | 190 | 13,000 | 190 |
| 2010-05-06 | 197 | 197 | 190 | 190 | 5,000 | 190 |
| 2010-04-28 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2010-04-27 | 194 | 195 | 194 | 195 | 2,000 | 195 |
| 2010-04-26 | 197 | 197 | 194 | 194 | 2,000 | 194 |
| 2010-04-23 | 190 | 193 | 190 | 193 | 5,000 | 193 |
| 2010-04-20 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2010-04-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-04-09 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-04-08 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-04-07 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2010-04-06 | 199 | 199 | 185 | 185 | 5,000 | 185 |
| 2010-03-31 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-03-30 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-03-29 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-03-26 | 194 | 195 | 194 | 194 | 3,000 | 194 |
| 2010-03-23 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-03-19 | 183 | 189 | 183 | 189 | 7,000 | 189 |
| 2010-03-18 | 183 | 183 | 181 | 181 | 3,000 | 181 |
| 2010-03-17 | 182 | 182 | 181 | 181 | 7,000 | 181 |
| 2010-03-16 | 181 | 187 | 181 | 187 | 3,000 | 187 |
| 2010-03-09 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2010-03-03 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2010-03-01 | 186 | 189 | 186 | 189 | 2,000 | 189 |
| 2010-02-26 | 187 | 187 | 186 | 187 | 3,000 | 187 |
| 2010-02-25 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-02-24 | 175 | 177 | 175 | 177 | 2,000 | 177 |
| 2010-02-19 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-02-17 | 178 | 178 | 177 | 177 | 2,000 | 177 |
| 2010-02-16 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-02-15 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2010-02-10 | 186 | 186 | 172 | 172 | 6,000 | 172 |
| 2010-02-09 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2010-02-05 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-02-04 | 175 | 176 | 175 | 175 | 9,000 | 175 |
| 2010-02-03 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-02-01 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2010-01-29 | 171 | 175 | 170 | 170 | 10,000 | 170 |
| 2010-01-26 | 178 | 178 | 170 | 170 | 5,000 | 170 |
| 2010-01-25 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2010-01-21 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2010-01-20 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2010-01-19 | 174 | 174 | 170 | 170 | 2,000 | 170 |
| 2010-01-18 | 164 | 170 | 164 | 170 | 4,000 | 170 |
| 2010-01-15 | 174 | 174 | 170 | 170 | 2,000 | 170 |
| 2010-01-13 | 160 | 164 | 160 | 164 | 2,000 | 164 |
| 2010-01-08 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-01-07 | 155 | 160 | 155 | 160 | 2,000 | 160 |
| 2010-01-05 | 164 | 164 | 163 | 163 | 2,000 | 163 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
