2876 (株)デルソーレ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 322 | 323 | 319 | 323 | 5,100 | 323 |
| 2014-12-29 | 332 | 332 | 318 | 322 | 15,000 | 322 |
| 2014-12-26 | 325 | 335 | 325 | 335 | 3,600 | 335 |
| 2014-12-25 | 325 | 326 | 325 | 326 | 10,200 | 326 |
| 2014-12-24 | 326 | 329 | 325 | 329 | 4,200 | 329 |
| 2014-12-22 | 328 | 330 | 325 | 329 | 61,600 | 329 |
| 2014-12-19 | 322 | 330 | 318 | 330 | 2,600 | 330 |
| 2014-12-18 | 302 | 337 | 302 | 335 | 20,900 | 335 |
| 2014-12-17 | 307 | 318 | 301 | 302 | 15,700 | 302 |
| 2014-12-16 | 317 | 325 | 313 | 315 | 2,800 | 315 |
| 2014-12-15 | 306 | 340 | 304 | 340 | 12,400 | 340 |
| 2014-12-12 | 305 | 305 | 305 | 305 | 1,500 | 305 |
| 2014-12-10 | 304 | 308 | 304 | 308 | 3,400 | 308 |
| 2014-12-09 | 305 | 306 | 305 | 306 | 47,600 | 306 |
| 2014-12-08 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2014-12-05 | 301 | 305 | 301 | 305 | 4,600 | 305 |
| 2014-12-04 | 312 | 312 | 304 | 310 | 3,200 | 310 |
| 2014-12-03 | 313 | 313 | 310 | 312 | 1,900 | 312 |
| 2014-12-02 | 310 | 313 | 310 | 313 | 1,600 | 313 |
| 2014-12-01 | 309 | 309 | 309 | 309 | 1,200 | 309 |
| 2014-11-28 | 305 | 308 | 305 | 307 | 1,500 | 307 |
| 2014-11-27 | 313 | 313 | 305 | 313 | 2,800 | 313 |
| 2014-11-26 | 311 | 313 | 307 | 313 | 5,200 | 313 |
| 2014-11-25 | 299 | 305 | 299 | 305 | 1,600 | 305 |
| 2014-11-21 | 297 | 300 | 290 | 292 | 4,000 | 292 |
| 2014-11-20 | 301 | 302 | 295 | 297 | 4,900 | 297 |
| 2014-11-19 | 305 | 305 | 292 | 297 | 5,100 | 297 |
| 2014-11-18 | 308 | 310 | 296 | 299 | 9,100 | 299 |
| 2014-11-17 | 311 | 311 | 310 | 310 | 1,700 | 310 |
| 2014-11-14 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2014-11-13 | 312 | 313 | 312 | 313 | 1,400 | 313 |
| 2014-11-12 | 313 | 314 | 313 | 314 | 4,000 | 314 |
| 2014-11-11 | 315 | 315 | 313 | 313 | 200 | 313 |
| 2014-11-10 | 318 | 318 | 310 | 310 | 1,300 | 310 |
| 2014-11-07 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2014-11-06 | 314 | 314 | 314 | 314 | 1,700 | 314 |
| 2014-11-05 | 315 | 315 | 314 | 314 | 1,200 | 314 |
| 2014-11-04 | 318 | 318 | 304 | 308 | 2,500 | 308 |
| 2014-10-27 | 330 | 334 | 330 | 334 | 2,000 | 334 |
| 2014-10-24 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2014-10-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-10-21 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 2014-10-20 | 332 | 340 | 332 | 340 | 2,000 | 340 |
| 2014-10-16 | 338 | 348 | 338 | 348 | 2,000 | 348 |
| 2014-10-09 | 348 | 348 | 338 | 348 | 7,000 | 348 |
| 2014-10-08 | 349 | 349 | 348 | 348 | 7,000 | 348 |
| 2014-10-07 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 2014-10-06 | 351 | 352 | 351 | 351 | 6,000 | 351 |
| 2014-10-03 | 353 | 354 | 350 | 354 | 9,000 | 354 |
| 2014-10-02 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 2014-10-01 | 355 | 355 | 354 | 354 | 2,000 | 354 |
| 2014-09-30 | 358 | 360 | 358 | 360 | 8,000 | 360 |
| 2014-09-29 | 359 | 360 | 358 | 358 | 25,000 | 358 |
| 2014-09-26 | 353 | 364 | 353 | 358 | 11,000 | 358 |
| 2014-09-25 | 346 | 354 | 346 | 354 | 7,000 | 354 |
| 2014-09-24 | 352 | 353 | 352 | 353 | 7,000 | 353 |
| 2014-09-22 | 349 | 352 | 349 | 352 | 9,000 | 352 |
| 2014-09-19 | 341 | 348 | 341 | 348 | 11,000 | 348 |
| 2014-09-17 | 330 | 341 | 330 | 341 | 7,000 | 341 |
| 2014-09-16 | 315 | 334 | 315 | 334 | 8,000 | 334 |
| 2014-09-10 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2014-09-09 | 318 | 318 | 313 | 313 | 4,000 | 313 |
| 2014-09-05 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2014-09-04 | 312 | 312 | 310 | 310 | 8,000 | 310 |
| 2014-09-03 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2014-08-28 | 325 | 325 | 317 | 317 | 2,000 | 317 |
| 2014-08-26 | 322 | 322 | 321 | 321 | 2,000 | 321 |
| 2014-08-25 | 316 | 317 | 316 | 317 | 2,000 | 317 |
| 2014-08-21 | 308 | 313 | 308 | 313 | 10,000 | 313 |
| 2014-08-19 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2014-08-18 | 326 | 327 | 324 | 324 | 5,000 | 324 |
| 2014-08-15 | 339 | 339 | 321 | 330 | 14,000 | 330 |
| 2014-08-11 | 347 | 352 | 347 | 352 | 3,000 | 352 |
| 2014-08-08 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2014-08-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2014-08-05 | 354 | 355 | 354 | 355 | 4,000 | 355 |
| 2014-08-04 | 344 | 352 | 344 | 352 | 2,000 | 352 |
| 2014-08-01 | 344 | 344 | 343 | 344 | 5,000 | 344 |
| 2014-07-31 | 350 | 354 | 350 | 354 | 2,000 | 354 |
| 2014-07-25 | 348 | 350 | 348 | 350 | 4,000 | 350 |
| 2014-07-24 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2014-07-23 | 347 | 348 | 347 | 348 | 4,000 | 348 |
| 2014-07-16 | 348 | 348 | 347 | 347 | 5,000 | 347 |
| 2014-07-15 | 348 | 354 | 347 | 354 | 7,000 | 354 |
| 2014-07-10 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2014-07-09 | 355 | 356 | 355 | 356 | 7,000 | 356 |
| 2014-07-04 | 356 | 357 | 350 | 357 | 22,000 | 357 |
| 2014-07-02 | 352 | 356 | 352 | 356 | 6,000 | 356 |
| 2014-07-01 | 357 | 358 | 352 | 352 | 7,000 | 352 |
| 2014-06-30 | 355 | 358 | 355 | 358 | 6,000 | 358 |
| 2014-06-27 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2014-06-26 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2014-06-25 | 349 | 350 | 349 | 350 | 5,000 | 350 |
| 2014-06-24 | 345 | 348 | 345 | 348 | 3,000 | 348 |
| 2014-06-23 | 338 | 339 | 338 | 339 | 2,000 | 339 |
| 2014-06-18 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-06-17 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-06-16 | 334 | 334 | 333 | 333 | 2,000 | 333 |
| 2014-06-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-06-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-06-06 | 339 | 350 | 339 | 350 | 5,000 | 350 |
| 2014-05-30 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2014-05-29 | 321 | 326 | 320 | 326 | 5,000 | 326 |
| 2014-05-28 | 325 | 325 | 325 | 325 | 12,000 | 325 |
| 2014-05-27 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2014-05-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-05-23 | 322 | 330 | 322 | 325 | 5,000 | 325 |
| 2014-05-20 | 318 | 318 | 318 | 318 | 7,000 | 318 |
| 2014-05-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-05-14 | 318 | 318 | 318 | 318 | 5,000 | 318 |
| 2014-05-09 | 316 | 318 | 316 | 318 | 4,000 | 318 |
| 2014-05-08 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2014-05-02 | 304 | 310 | 304 | 310 | 8,000 | 310 |
| 2014-04-28 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2014-04-25 | 301 | 303 | 301 | 303 | 2,000 | 303 |
| 2014-04-22 | 305 | 308 | 305 | 308 | 9,000 | 308 |
| 2014-04-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-04-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-04-07 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-04-04 | 300 | 300 | 292 | 292 | 11,000 | 292 |
| 2014-04-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-04-01 | 301 | 301 | 300 | 301 | 64,000 | 301 |
| 2014-03-31 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-03-28 | 298 | 303 | 298 | 303 | 3,000 | 303 |
| 2014-03-26 | 304 | 304 | 300 | 300 | 3,000 | 300 |
| 2014-03-25 | 305 | 305 | 300 | 301 | 4,000 | 301 |
| 2014-03-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2014-03-20 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2014-03-19 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2014-03-17 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2014-03-14 | 300 | 302 | 300 | 302 | 12,000 | 302 |
| 2014-03-13 | 304 | 307 | 304 | 307 | 14,000 | 307 |
| 2014-03-11 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2014-03-07 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2014-02-28 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2014-02-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2014-02-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2014-02-24 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2014-02-21 | 296 | 311 | 295 | 311 | 31,000 | 311 |
| 2014-02-20 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2014-02-12 | 298 | 298 | 296 | 296 | 2,000 | 296 |
| 2014-02-10 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2014-02-07 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2014-02-06 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2014-02-04 | 300 | 301 | 267 | 272 | 20,000 | 272 |
| 2014-02-03 | 302 | 302 | 302 | 302 | 6,000 | 302 |
| 2014-01-31 | 303 | 310 | 303 | 310 | 2,000 | 310 |
| 2014-01-30 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2014-01-27 | 307 | 307 | 302 | 302 | 10,000 | 302 |
| 2014-01-24 | 313 | 313 | 307 | 307 | 5,000 | 307 |
| 2014-01-22 | 307 | 315 | 307 | 315 | 4,000 | 315 |
| 2014-01-21 | 305 | 313 | 305 | 313 | 2,000 | 313 |
| 2014-01-20 | 310 | 310 | 307 | 307 | 2,000 | 307 |
| 2014-01-17 | 305 | 307 | 305 | 307 | 2,000 | 307 |
| 2014-01-16 | 298 | 299 | 298 | 299 | 7,000 | 299 |
| 2014-01-15 | 299 | 299 | 297 | 298 | 5,000 | 298 |
| 2014-01-10 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2014-01-08 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 2014-01-07 | 297 | 298 | 297 | 298 | 5,000 | 298 |
| 2014-01-06 | 293 | 296 | 293 | 296 | 3,000 | 296 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
