2876 (株)デルソーレ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 240 | 241 | 240 | 241 | 22,000 | 241 |
| 2012-12-25 | 241 | 241 | 239 | 239 | 11,000 | 239 |
| 2012-12-21 | 241 | 241 | 240 | 240 | 7,000 | 240 |
| 2012-12-20 | 247 | 247 | 240 | 240 | 5,000 | 240 |
| 2012-12-19 | 249 | 249 | 249 | 249 | 6,000 | 249 |
| 2012-12-18 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2012-12-17 | 250 | 251 | 250 | 250 | 7,000 | 250 |
| 2012-12-14 | 252 | 252 | 250 | 250 | 4,000 | 250 |
| 2012-12-13 | 233 | 248 | 233 | 248 | 12,000 | 248 |
| 2012-12-12 | 245 | 246 | 245 | 246 | 2,000 | 246 |
| 2012-12-10 | 245 | 250 | 245 | 245 | 5,000 | 245 |
| 2012-12-07 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 2012-12-05 | 243 | 245 | 243 | 245 | 3,000 | 245 |
| 2012-11-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-11-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-11-28 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 2012-11-27 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2012-11-26 | 244 | 244 | 240 | 240 | 3,000 | 240 |
| 2012-11-22 | 238 | 239 | 238 | 239 | 2,000 | 239 |
| 2012-11-21 | 243 | 243 | 230 | 230 | 10,000 | 230 |
| 2012-11-19 | 254 | 255 | 246 | 246 | 5,000 | 246 |
| 2012-11-16 | 245 | 249 | 245 | 249 | 4,000 | 249 |
| 2012-11-15 | 257 | 257 | 247 | 247 | 10,000 | 247 |
| 2012-11-14 | 229 | 255 | 229 | 252 | 33,000 | 252 |
| 2012-11-13 | 220 | 224 | 220 | 223 | 23,000 | 223 |
| 2012-11-12 | 220 | 220 | 219 | 219 | 14,000 | 219 |
| 2012-11-05 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2012-11-02 | 219 | 220 | 218 | 220 | 9,000 | 220 |
| 2012-11-01 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2012-10-31 | 198 | 205 | 198 | 205 | 5,000 | 205 |
| 2012-10-29 | 210 | 210 | 198 | 198 | 11,000 | 198 |
| 2012-10-26 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2012-10-25 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2012-10-24 | 204 | 204 | 197 | 198 | 3,000 | 198 |
| 2012-10-23 | 195 | 200 | 195 | 200 | 15,000 | 200 |
| 2012-10-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-10-19 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2012-10-18 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2012-10-17 | 194 | 194 | 194 | 194 | 6,000 | 194 |
| 2012-10-10 | 185 | 187 | 185 | 187 | 3,000 | 187 |
| 2012-10-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-10-02 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2012-09-26 | 195 | 195 | 192 | 192 | 2,000 | 192 |
| 2012-09-25 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-09-24 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2012-09-19 | 193 | 193 | 192 | 192 | 2,000 | 192 |
| 2012-09-18 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 2012-09-12 | 189 | 190 | 189 | 190 | 2,000 | 190 |
| 2012-09-11 | 185 | 185 | 184 | 184 | 4,000 | 184 |
| 2012-09-10 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2012-09-06 | 189 | 189 | 189 | 189 | 6,000 | 189 |
| 2012-09-04 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-08-30 | 195 | 195 | 193 | 193 | 2,000 | 193 |
| 2012-08-27 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2012-08-24 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2012-08-23 | 190 | 196 | 190 | 196 | 16,000 | 196 |
| 2012-08-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-08-21 | 188 | 189 | 188 | 189 | 4,000 | 189 |
| 2012-08-17 | 179 | 179 | 178 | 179 | 7,000 | 179 |
| 2012-08-16 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2012-08-15 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 2012-08-14 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2012-08-13 | 179 | 188 | 179 | 180 | 7,000 | 180 |
| 2012-08-03 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2012-07-26 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-07-25 | 178 | 178 | 178 | 178 | 8,000 | 178 |
| 2012-07-24 | 169 | 172 | 167 | 172 | 9,000 | 172 |
| 2012-07-11 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2012-07-06 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2012-07-02 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2012-06-26 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2012-06-25 | 173 | 175 | 173 | 175 | 2,000 | 175 |
| 2012-06-19 | 169 | 169 | 169 | 169 | 4,000 | 169 |
| 2012-06-18 | 165 | 167 | 165 | 167 | 2,000 | 167 |
| 2012-06-15 | 160 | 163 | 160 | 161 | 4,000 | 161 |
| 2012-06-14 | 158 | 158 | 157 | 157 | 3,000 | 157 |
| 2012-06-12 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2012-06-11 | 156 | 158 | 156 | 158 | 3,000 | 158 |
| 2012-06-08 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2012-06-05 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2012-06-01 | 160 | 160 | 157 | 157 | 6,000 | 157 |
| 2012-05-28 | 159 | 159 | 157 | 157 | 4,000 | 157 |
| 2012-05-25 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2012-05-23 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2012-05-21 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2012-05-16 | 151 | 152 | 141 | 141 | 13,000 | 141 |
| 2012-05-15 | 155 | 155 | 149 | 149 | 11,000 | 149 |
| 2012-05-14 | 175 | 175 | 160 | 165 | 8,000 | 165 |
| 2012-05-10 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2012-05-09 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2012-05-08 | 180 | 180 | 175 | 180 | 16,000 | 180 |
| 2012-05-07 | 177 | 183 | 176 | 180 | 8,000 | 180 |
| 2012-05-02 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2012-05-01 | 190 | 191 | 188 | 188 | 9,000 | 188 |
| 2012-04-27 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2012-04-26 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-04-25 | 190 | 190 | 188 | 188 | 3,000 | 188 |
| 2012-04-24 | 188 | 188 | 188 | 188 | 6,000 | 188 |
| 2012-04-19 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-04-17 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2012-04-16 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-04-13 | 188 | 190 | 188 | 188 | 14,000 | 188 |
| 2012-04-10 | 188 | 188 | 188 | 188 | 6,000 | 188 |
| 2012-04-06 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-04-05 | 185 | 188 | 185 | 188 | 2,000 | 188 |
| 2012-04-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-04-03 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 2012-03-30 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 2012-03-29 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 2012-03-28 | 182 | 186 | 182 | 186 | 3,000 | 186 |
| 2012-03-27 | 185 | 190 | 185 | 190 | 12,000 | 190 |
| 2012-03-26 | 193 | 195 | 191 | 195 | 13,000 | 195 |
| 2012-03-23 | 190 | 190 | 186 | 188 | 9,000 | 188 |
| 2012-03-22 | 191 | 191 | 190 | 190 | 17,000 | 190 |
| 2012-03-21 | 195 | 195 | 194 | 195 | 19,000 | 195 |
| 2012-03-19 | 184 | 194 | 184 | 192 | 31,000 | 192 |
| 2012-03-16 | 183 | 183 | 182 | 183 | 5,000 | 183 |
| 2012-03-15 | 187 | 188 | 185 | 185 | 4,000 | 185 |
| 2012-03-14 | 188 | 189 | 184 | 185 | 7,000 | 185 |
| 2012-03-13 | 186 | 187 | 185 | 185 | 4,000 | 185 |
| 2012-03-12 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 2012-03-06 | 180 | 182 | 177 | 180 | 5,000 | 180 |
| 2012-03-02 | 174 | 177 | 174 | 177 | 5,000 | 177 |
| 2012-03-01 | 172 | 177 | 172 | 177 | 10,000 | 177 |
| 2012-02-29 | 177 | 177 | 172 | 172 | 5,000 | 172 |
| 2012-02-28 | 174 | 178 | 172 | 178 | 7,000 | 178 |
| 2012-02-27 | 181 | 181 | 174 | 174 | 7,000 | 174 |
| 2012-02-24 | 170 | 173 | 170 | 173 | 18,000 | 173 |
| 2012-02-23 | 172 | 172 | 169 | 170 | 14,000 | 170 |
| 2012-02-21 | 169 | 175 | 169 | 169 | 12,000 | 169 |
| 2012-02-20 | 171 | 171 | 170 | 170 | 6,000 | 170 |
| 2012-02-17 | 166 | 169 | 166 | 169 | 3,000 | 169 |
| 2012-02-15 | 163 | 164 | 163 | 164 | 7,000 | 164 |
| 2012-02-14 | 161 | 164 | 161 | 164 | 3,000 | 164 |
| 2012-02-01 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2012-01-27 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2012-01-26 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2012-01-25 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2012-01-24 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-01-19 | 174 | 174 | 167 | 167 | 2,000 | 167 |
| 2012-01-18 | 169 | 174 | 169 | 174 | 2,000 | 174 |
| 2012-01-17 | 164 | 169 | 164 | 169 | 2,000 | 169 |
| 2012-01-16 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-01-13 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2012-01-12 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-01-11 | 165 | 170 | 165 | 170 | 4,000 | 170 |
| 2012-01-06 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-01-05 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2012-01-04 | 170 | 170 | 170 | 170 | 1,000 | 170 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
