2876 (株)デルソーレ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 284 | 292 | 284 | 292 | 4,000 | 292 |
| 2013-12-27 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2013-12-26 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 2013-12-25 | 276 | 276 | 275 | 276 | 22,000 | 276 |
| 2013-12-24 | 279 | 280 | 276 | 276 | 26,000 | 276 |
| 2013-12-20 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2013-12-19 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2013-12-18 | 282 | 283 | 279 | 279 | 34,000 | 279 |
| 2013-12-16 | 282 | 283 | 281 | 281 | 6,000 | 281 |
| 2013-12-13 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2013-12-12 | 280 | 280 | 278 | 278 | 3,000 | 278 |
| 2013-12-11 | 280 | 280 | 278 | 278 | 7,000 | 278 |
| 2013-12-10 | 280 | 281 | 280 | 281 | 20,000 | 281 |
| 2013-12-09 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2013-12-05 | 277 | 280 | 277 | 280 | 6,000 | 280 |
| 2013-12-04 | 280 | 280 | 277 | 277 | 3,000 | 277 |
| 2013-12-03 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2013-12-02 | 276 | 276 | 276 | 276 | 10,000 | 276 |
| 2013-11-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-11-28 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-11-27 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2013-11-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-11-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-11-22 | 274 | 280 | 274 | 279 | 22,000 | 279 |
| 2013-11-20 | 267 | 271 | 267 | 271 | 5,000 | 271 |
| 2013-11-19 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2013-11-18 | 271 | 272 | 267 | 271 | 22,000 | 271 |
| 2013-11-15 | 271 | 272 | 270 | 270 | 5,000 | 270 |
| 2013-11-14 | 273 | 274 | 272 | 272 | 15,000 | 272 |
| 2013-11-12 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2013-11-11 | 270 | 270 | 269 | 269 | 8,000 | 269 |
| 2013-11-08 | 270 | 270 | 269 | 270 | 18,000 | 270 |
| 2013-11-07 | 276 | 276 | 274 | 274 | 2,000 | 274 |
| 2013-11-06 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-11-05 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-11-01 | 278 | 278 | 275 | 275 | 5,000 | 275 |
| 2013-10-31 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2013-10-30 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2013-10-29 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-10-28 | 285 | 285 | 279 | 279 | 5,000 | 279 |
| 2013-10-25 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-10-24 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-10-22 | 269 | 286 | 269 | 279 | 57,000 | 279 |
| 2013-10-21 | 269 | 269 | 268 | 268 | 16,000 | 268 |
| 2013-10-18 | 269 | 269 | 269 | 269 | 7,000 | 269 |
| 2013-10-17 | 268 | 268 | 268 | 268 | 29,000 | 268 |
| 2013-10-16 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 2013-10-15 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2013-10-11 | 266 | 266 | 266 | 266 | 11,000 | 266 |
| 2013-10-10 | 266 | 266 | 266 | 266 | 12,000 | 266 |
| 2013-10-08 | 268 | 268 | 266 | 266 | 9,000 | 266 |
| 2013-10-07 | 270 | 270 | 268 | 268 | 3,000 | 268 |
| 2013-10-04 | 270 | 272 | 260 | 272 | 42,000 | 272 |
| 2013-10-03 | 276 | 278 | 276 | 278 | 20,000 | 278 |
| 2013-10-02 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2013-10-01 | 275 | 275 | 275 | 275 | 14,000 | 275 |
| 2013-09-30 | 276 | 276 | 275 | 275 | 13,000 | 275 |
| 2013-09-27 | 278 | 278 | 276 | 276 | 2,000 | 276 |
| 2013-09-26 | 278 | 278 | 278 | 278 | 8,000 | 278 |
| 2013-09-25 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2013-09-24 | 283 | 283 | 278 | 278 | 2,000 | 278 |
| 2013-09-20 | 277 | 277 | 276 | 277 | 13,000 | 277 |
| 2013-09-19 | 278 | 279 | 277 | 277 | 22,000 | 277 |
| 2013-09-17 | 283 | 283 | 278 | 278 | 30,000 | 278 |
| 2013-09-13 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 2013-09-11 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2013-09-10 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2013-09-06 | 282 | 282 | 281 | 281 | 3,000 | 281 |
| 2013-09-05 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2013-09-04 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2013-09-02 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2013-08-26 | 288 | 288 | 284 | 284 | 2,000 | 284 |
| 2013-08-23 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2013-08-21 | 283 | 283 | 281 | 281 | 12,000 | 281 |
| 2013-08-16 | 284 | 288 | 284 | 288 | 2,000 | 288 |
| 2013-08-15 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2013-08-13 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2013-08-09 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2013-08-07 | 281 | 282 | 281 | 282 | 7,000 | 282 |
| 2013-08-06 | 282 | 282 | 280 | 280 | 8,000 | 280 |
| 2013-08-02 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2013-07-29 | 290 | 292 | 290 | 292 | 4,000 | 292 |
| 2013-07-26 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2013-07-25 | 308 | 308 | 306 | 306 | 7,000 | 306 |
| 2013-07-24 | 300 | 308 | 300 | 308 | 3,000 | 308 |
| 2013-07-23 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2013-07-22 | 287 | 290 | 287 | 290 | 4,000 | 290 |
| 2013-07-19 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2013-07-18 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2013-07-12 | 285 | 288 | 285 | 288 | 2,000 | 288 |
| 2013-07-09 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-07-08 | 280 | 281 | 280 | 281 | 5,000 | 281 |
| 2013-07-05 | 282 | 284 | 280 | 284 | 8,000 | 284 |
| 2013-07-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-07-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-07-01 | 283 | 283 | 280 | 280 | 11,000 | 280 |
| 2013-06-27 | 283 | 283 | 282 | 283 | 6,000 | 283 |
| 2013-06-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-06-25 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2013-06-24 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-06-21 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2013-06-18 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2013-06-17 | 285 | 285 | 283 | 283 | 6,000 | 283 |
| 2013-06-14 | 288 | 288 | 285 | 285 | 5,000 | 285 |
| 2013-06-13 | 298 | 298 | 285 | 285 | 5,000 | 285 |
| 2013-06-12 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2013-06-11 | 286 | 299 | 286 | 298 | 12,000 | 298 |
| 2013-06-10 | 295 | 299 | 284 | 299 | 11,000 | 299 |
| 2013-06-07 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 2013-06-06 | 302 | 302 | 301 | 301 | 4,000 | 301 |
| 2013-05-31 | 315 | 317 | 303 | 317 | 6,000 | 317 |
| 2013-05-30 | 318 | 318 | 317 | 317 | 2,000 | 317 |
| 2013-05-29 | 307 | 315 | 307 | 315 | 2,000 | 315 |
| 2013-05-28 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2013-05-27 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2013-05-24 | 316 | 316 | 305 | 305 | 8,000 | 305 |
| 2013-05-23 | 320 | 320 | 306 | 306 | 6,000 | 306 |
| 2013-05-22 | 309 | 317 | 305 | 317 | 14,000 | 317 |
| 2013-05-21 | 313 | 313 | 310 | 310 | 9,000 | 310 |
| 2013-05-20 | 313 | 313 | 312 | 313 | 8,000 | 313 |
| 2013-05-17 | 312 | 312 | 312 | 312 | 6,000 | 312 |
| 2013-05-16 | 332 | 332 | 291 | 296 | 32,000 | 296 |
| 2013-05-15 | 336 | 339 | 334 | 334 | 30,000 | 334 |
| 2013-05-14 | 390 | 393 | 331 | 336 | 80,000 | 336 |
| 2013-05-13 | 402 | 402 | 390 | 391 | 22,000 | 391 |
| 2013-05-10 | 410 | 415 | 409 | 410 | 27,000 | 410 |
| 2013-05-09 | 415 | 432 | 415 | 432 | 7,000 | 432 |
| 2013-05-08 | 407 | 410 | 392 | 410 | 20,000 | 410 |
| 2013-05-07 | 383 | 407 | 383 | 407 | 18,000 | 407 |
| 2013-05-02 | 376 | 383 | 372 | 377 | 26,000 | 377 |
| 2013-05-01 | 365 | 376 | 365 | 373 | 7,000 | 373 |
| 2013-04-30 | 380 | 380 | 378 | 378 | 11,000 | 378 |
| 2013-04-26 | 376 | 378 | 376 | 377 | 14,000 | 377 |
| 2013-04-25 | 368 | 375 | 368 | 370 | 21,000 | 370 |
| 2013-04-24 | 364 | 376 | 364 | 376 | 14,000 | 376 |
| 2013-04-23 | 360 | 365 | 360 | 364 | 13,000 | 364 |
| 2013-04-22 | 344 | 370 | 344 | 360 | 10,000 | 360 |
| 2013-04-19 | 347 | 347 | 345 | 345 | 16,000 | 345 |
| 2013-04-18 | 345 | 345 | 339 | 339 | 18,000 | 339 |
| 2013-04-17 | 340 | 345 | 340 | 345 | 11,000 | 345 |
| 2013-04-16 | 340 | 343 | 340 | 343 | 2,000 | 343 |
| 2013-04-15 | 346 | 346 | 340 | 340 | 3,000 | 340 |
| 2013-04-12 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2013-04-11 | 343 | 345 | 343 | 345 | 7,000 | 345 |
| 2013-04-10 | 336 | 336 | 334 | 335 | 13,000 | 335 |
| 2013-04-09 | 351 | 351 | 328 | 328 | 8,000 | 328 |
| 2013-04-08 | 353 | 353 | 345 | 347 | 12,000 | 347 |
| 2013-04-05 | 353 | 353 | 353 | 353 | 11,000 | 353 |
| 2013-04-04 | 349 | 353 | 338 | 345 | 16,000 | 345 |
| 2013-04-03 | 345 | 350 | 345 | 350 | 8,000 | 350 |
| 2013-04-02 | 345 | 345 | 333 | 340 | 12,000 | 340 |
| 2013-04-01 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 2013-03-29 | 352 | 358 | 350 | 358 | 12,000 | 358 |
| 2013-03-28 | 360 | 360 | 359 | 359 | 10,000 | 359 |
| 2013-03-27 | 366 | 366 | 362 | 362 | 8,000 | 362 |
| 2013-03-26 | 377 | 377 | 366 | 366 | 11,000 | 366 |
| 2013-03-25 | 377 | 381 | 370 | 375 | 14,000 | 375 |
| 2013-03-22 | 378 | 378 | 371 | 375 | 6,000 | 375 |
| 2013-03-21 | 381 | 384 | 381 | 382 | 6,000 | 382 |
| 2013-03-19 | 378 | 386 | 378 | 382 | 8,000 | 382 |
| 2013-03-18 | 388 | 388 | 371 | 377 | 19,000 | 377 |
| 2013-03-15 | 363 | 365 | 357 | 361 | 20,000 | 361 |
| 2013-03-14 | 355 | 368 | 354 | 355 | 25,000 | 355 |
| 2013-03-13 | 331 | 360 | 331 | 352 | 35,000 | 352 |
| 2013-03-12 | 330 | 339 | 327 | 339 | 11,000 | 339 |
| 2013-03-11 | 324 | 329 | 324 | 329 | 3,000 | 329 |
| 2013-03-08 | 318 | 320 | 314 | 320 | 5,000 | 320 |
| 2013-03-07 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 2013-03-06 | 298 | 310 | 298 | 310 | 15,000 | 310 |
| 2013-03-05 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2013-03-04 | 289 | 293 | 289 | 291 | 8,000 | 291 |
| 2013-03-01 | 301 | 301 | 293 | 293 | 3,000 | 293 |
| 2013-02-28 | 277 | 301 | 277 | 301 | 43,000 | 301 |
| 2013-02-27 | 272 | 275 | 270 | 275 | 9,000 | 275 |
| 2013-02-26 | 277 | 277 | 276 | 277 | 4,000 | 277 |
| 2013-02-25 | 277 | 277 | 269 | 269 | 10,000 | 269 |
| 2013-02-22 | 278 | 280 | 275 | 277 | 13,000 | 277 |
| 2013-02-21 | 275 | 275 | 274 | 275 | 10,000 | 275 |
| 2013-02-20 | 272 | 275 | 272 | 275 | 5,000 | 275 |
| 2013-02-19 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2013-02-15 | 259 | 260 | 256 | 260 | 10,000 | 260 |
| 2013-02-14 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2013-02-13 | 263 | 263 | 262 | 262 | 2,000 | 262 |
| 2013-02-12 | 277 | 278 | 275 | 277 | 26,000 | 277 |
| 2013-02-08 | 277 | 277 | 277 | 277 | 8,000 | 277 |
| 2013-02-07 | 278 | 278 | 273 | 273 | 4,000 | 273 |
| 2013-02-06 | 272 | 275 | 272 | 272 | 10,000 | 272 |
| 2013-02-05 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-02-04 | 272 | 272 | 272 | 272 | 4,000 | 272 |
| 2013-02-01 | 270 | 271 | 270 | 270 | 12,000 | 270 |
| 2013-01-31 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-01-29 | 262 | 262 | 260 | 260 | 3,000 | 260 |
| 2013-01-28 | 265 | 266 | 265 | 266 | 8,000 | 266 |
| 2013-01-25 | 274 | 274 | 266 | 266 | 5,000 | 266 |
| 2013-01-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-01-18 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 2013-01-17 | 273 | 273 | 270 | 270 | 6,000 | 270 |
| 2013-01-16 | 271 | 275 | 270 | 275 | 15,000 | 275 |
| 2013-01-15 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2013-01-11 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2013-01-10 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2013-01-09 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2013-01-08 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2013-01-07 | 258 | 258 | 253 | 253 | 6,000 | 253 |
| 2013-01-04 | 250 | 263 | 250 | 258 | 3,000 | 258 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
