2876 (株)デルソーレ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 170 | 170 | 168 | 168 | 3,000 | 168 |
| 2011-12-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-12-26 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2011-12-22 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-12-21 | 161 | 165 | 160 | 165 | 4,000 | 165 |
| 2011-12-16 | 160 | 169 | 160 | 160 | 21,000 | 160 |
| 2011-12-15 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-12-13 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-12-09 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-11-28 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2011-11-25 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-11-24 | 149 | 149 | 147 | 147 | 2,000 | 147 |
| 2011-11-22 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2011-11-10 | 154 | 154 | 146 | 146 | 4,000 | 146 |
| 2011-11-09 | 155 | 155 | 154 | 154 | 4,000 | 154 |
| 2011-11-01 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2011-10-28 | 149 | 151 | 149 | 151 | 6,000 | 151 |
| 2011-10-26 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2011-10-25 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2011-10-24 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-10-12 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-09-26 | 155 | 155 | 150 | 150 | 5,000 | 150 |
| 2011-09-22 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2011-09-16 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-09-06 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2011-09-01 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2011-08-26 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2011-08-24 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-08-19 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2011-08-16 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-08-12 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2011-07-26 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2011-07-25 | 162 | 162 | 162 | 162 | 8,000 | 162 |
| 2011-07-22 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 2011-07-21 | 153 | 155 | 153 | 155 | 4,000 | 155 |
| 2011-07-08 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-07-06 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2011-07-05 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2011-06-27 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2011-06-24 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2011-06-15 | 148 | 151 | 148 | 151 | 6,000 | 151 |
| 2011-06-14 | 143 | 148 | 143 | 148 | 2,000 | 148 |
| 2011-06-13 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-06-10 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-06-09 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2011-06-06 | 146 | 146 | 141 | 141 | 3,000 | 141 |
| 2011-06-02 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-05-26 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2011-05-25 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2011-05-19 | 147 | 147 | 144 | 144 | 8,000 | 144 |
| 2011-05-16 | 156 | 156 | 152 | 152 | 2,000 | 152 |
| 2011-05-13 | 157 | 159 | 157 | 159 | 3,000 | 159 |
| 2011-05-12 | 156 | 160 | 156 | 160 | 2,000 | 160 |
| 2011-05-11 | 156 | 160 | 156 | 160 | 6,000 | 160 |
| 2011-05-02 | 166 | 166 | 161 | 161 | 3,000 | 161 |
| 2011-04-28 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2011-04-26 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-04-25 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-04-22 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-04-13 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2011-04-11 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-04-08 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2011-04-05 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2011-04-01 | 165 | 165 | 155 | 158 | 10,000 | 158 |
| 2011-03-31 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2011-03-30 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-03-29 | 167 | 167 | 165 | 165 | 3,000 | 165 |
| 2011-03-28 | 171 | 171 | 169 | 169 | 4,000 | 169 |
| 2011-03-25 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2011-03-24 | 169 | 169 | 169 | 169 | 4,000 | 169 |
| 2011-03-23 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-03-22 | 149 | 159 | 149 | 159 | 4,000 | 159 |
| 2011-03-16 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2011-03-15 | 135 | 135 | 131 | 131 | 9,000 | 131 |
| 2011-03-14 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2011-03-11 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-03-09 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2011-03-02 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-03-01 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-02-28 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2011-02-25 | 166 | 169 | 166 | 169 | 3,000 | 169 |
| 2011-02-23 | 162 | 162 | 162 | 162 | 5,000 | 162 |
| 2011-02-22 | 171 | 172 | 171 | 172 | 5,000 | 172 |
| 2011-02-21 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2011-02-18 | 163 | 163 | 161 | 161 | 8,000 | 161 |
| 2011-02-17 | 165 | 165 | 164 | 165 | 6,000 | 165 |
| 2011-02-16 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2011-02-14 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2011-02-09 | 165 | 165 | 162 | 162 | 4,000 | 162 |
| 2011-02-08 | 164 | 165 | 164 | 165 | 7,000 | 165 |
| 2011-02-02 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-02-01 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2011-01-26 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2011-01-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-01-17 | 159 | 160 | 159 | 160 | 3,000 | 160 |
| 2011-01-14 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2011-01-12 | 158 | 159 | 158 | 159 | 2,000 | 159 |
| 2011-01-11 | 166 | 166 | 161 | 161 | 7,000 | 161 |
| 2011-01-07 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2011-01-06 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2011-01-05 | 164 | 164 | 164 | 164 | 3,000 | 164 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
