2876 (株)デルソーレ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 348 | 359 | 347 | 352 | 19,400 | 352 |
| 2015-12-29 | 351 | 354 | 348 | 348 | 20,200 | 348 |
| 2015-12-28 | 360 | 362 | 350 | 351 | 3,400 | 351 |
| 2015-12-25 | 344 | 356 | 341 | 347 | 6,300 | 347 |
| 2015-12-24 | 361 | 361 | 345 | 345 | 6,300 | 345 |
| 2015-12-22 | 360 | 360 | 347 | 347 | 2,700 | 347 |
| 2015-12-21 | 360 | 360 | 350 | 352 | 8,300 | 352 |
| 2015-12-18 | 366 | 366 | 361 | 361 | 2,800 | 361 |
| 2015-12-17 | 359 | 368 | 358 | 368 | 5,600 | 368 |
| 2015-12-16 | 357 | 358 | 354 | 358 | 1,400 | 358 |
| 2015-12-15 | 362 | 362 | 350 | 354 | 7,900 | 354 |
| 2015-12-14 | 370 | 370 | 363 | 364 | 4,500 | 364 |
| 2015-12-11 | 377 | 377 | 366 | 373 | 7,700 | 373 |
| 2015-12-10 | 375 | 380 | 368 | 375 | 14,800 | 375 |
| 2015-12-09 | 367 | 376 | 366 | 376 | 2,000 | 376 |
| 2015-12-08 | 378 | 380 | 366 | 373 | 11,200 | 373 |
| 2015-12-07 | 364 | 375 | 364 | 374 | 10,300 | 374 |
| 2015-12-04 | 355 | 360 | 354 | 360 | 3,200 | 360 |
| 2015-12-03 | 356 | 361 | 356 | 357 | 2,100 | 357 |
| 2015-12-02 | 357 | 360 | 356 | 357 | 800 | 357 |
| 2015-12-01 | 357 | 359 | 355 | 357 | 1,400 | 357 |
| 2015-11-30 | 361 | 361 | 355 | 355 | 3,800 | 355 |
| 2015-11-27 | 362 | 363 | 355 | 355 | 1,700 | 355 |
| 2015-11-26 | 364 | 365 | 357 | 361 | 2,700 | 361 |
| 2015-11-25 | 361 | 361 | 360 | 360 | 800 | 360 |
| 2015-11-24 | 357 | 357 | 351 | 357 | 1,400 | 357 |
| 2015-11-20 | 356 | 357 | 352 | 354 | 1,500 | 354 |
| 2015-11-19 | 352 | 357 | 352 | 354 | 4,200 | 354 |
| 2015-11-18 | 351 | 355 | 351 | 351 | 1,500 | 351 |
| 2015-11-17 | 353 | 353 | 353 | 353 | 300 | 353 |
| 2015-11-16 | 350 | 351 | 345 | 348 | 3,400 | 348 |
| 2015-11-13 | 347 | 350 | 346 | 350 | 1,200 | 350 |
| 2015-11-12 | 351 | 354 | 347 | 349 | 3,300 | 349 |
| 2015-11-11 | 352 | 353 | 352 | 353 | 2,100 | 353 |
| 2015-11-10 | 357 | 357 | 352 | 353 | 3,400 | 353 |
| 2015-11-09 | 352 | 355 | 352 | 354 | 3,000 | 354 |
| 2015-11-06 | 355 | 360 | 347 | 358 | 5,600 | 358 |
| 2015-11-05 | 342 | 360 | 340 | 347 | 12,400 | 347 |
| 2015-11-04 | 345 | 346 | 340 | 342 | 4,100 | 342 |
| 2015-11-02 | 347 | 347 | 340 | 345 | 2,400 | 345 |
| 2015-10-30 | 346 | 346 | 344 | 346 | 1,500 | 346 |
| 2015-10-29 | 346 | 347 | 343 | 343 | 1,500 | 343 |
| 2015-10-28 | 340 | 348 | 340 | 346 | 5,900 | 346 |
| 2015-10-27 | 337 | 342 | 336 | 336 | 5,300 | 336 |
| 2015-10-26 | 343 | 343 | 336 | 339 | 5,000 | 339 |
| 2015-10-23 | 346 | 346 | 334 | 335 | 9,500 | 335 |
| 2015-10-22 | 340 | 348 | 338 | 338 | 2,900 | 338 |
| 2015-10-21 | 340 | 344 | 340 | 341 | 4,100 | 341 |
| 2015-10-20 | 356 | 356 | 343 | 344 | 13,000 | 344 |
| 2015-10-19 | 358 | 363 | 353 | 358 | 5,900 | 358 |
| 2015-10-16 | 362 | 365 | 358 | 358 | 9,000 | 358 |
| 2015-10-15 | 363 | 365 | 362 | 362 | 1,800 | 362 |
| 2015-10-14 | 365 | 365 | 363 | 363 | 2,100 | 363 |
| 2015-10-13 | 373 | 373 | 364 | 364 | 4,700 | 364 |
| 2015-10-09 | 374 | 378 | 368 | 368 | 3,800 | 368 |
| 2015-10-08 | 369 | 380 | 365 | 372 | 3,100 | 372 |
| 2015-10-07 | 364 | 366 | 362 | 364 | 4,400 | 364 |
| 2015-10-06 | 365 | 374 | 360 | 365 | 28,500 | 365 |
| 2015-10-05 | 363 | 368 | 353 | 365 | 12,000 | 365 |
| 2015-10-02 | 354 | 354 | 341 | 347 | 4,100 | 347 |
| 2015-10-01 | 341 | 349 | 339 | 349 | 9,600 | 349 |
| 2015-09-30 | 346 | 346 | 338 | 338 | 7,000 | 338 |
| 2015-09-29 | 363 | 363 | 334 | 340 | 22,700 | 340 |
| 2015-09-28 | 368 | 369 | 353 | 360 | 21,900 | 360 |
| 2015-09-25 | 350 | 399 | 347 | 360 | 118,400 | 360 |
| 2015-09-24 | 353 | 394 | 343 | 344 | 124,000 | 344 |
| 2015-09-18 | 346 | 351 | 340 | 346 | 22,000 | 346 |
| 2015-09-17 | 387 | 387 | 336 | 343 | 93,600 | 343 |
| 2015-09-16 | 378 | 398 | 345 | 389 | 27,800 | 389 |
| 2015-09-15 | 371 | 379 | 351 | 379 | 65,800 | 379 |
| 2015-09-14 | 338 | 411 | 338 | 387 | 319,600 | 387 |
| 2015-09-11 | 324 | 338 | 318 | 331 | 4,200 | 331 |
| 2015-09-10 | 313 | 336 | 312 | 324 | 7,900 | 324 |
| 2015-09-09 | 311 | 323 | 310 | 313 | 4,700 | 313 |
| 2015-09-08 | 317 | 317 | 308 | 308 | 4,900 | 308 |
| 2015-09-07 | 312 | 313 | 312 | 313 | 1,100 | 313 |
| 2015-09-04 | 331 | 331 | 309 | 316 | 11,400 | 316 |
| 2015-09-03 | 328 | 338 | 328 | 331 | 1,900 | 331 |
| 2015-09-02 | 331 | 331 | 325 | 325 | 700 | 325 |
| 2015-09-01 | 334 | 342 | 333 | 334 | 4,700 | 334 |
| 2015-08-31 | 332 | 345 | 330 | 333 | 29,600 | 333 |
| 2015-08-28 | 330 | 348 | 330 | 332 | 1,700 | 332 |
| 2015-08-27 | 317 | 336 | 317 | 325 | 4,200 | 325 |
| 2015-08-26 | 304 | 325 | 302 | 325 | 7,300 | 325 |
| 2015-08-25 | 285 | 310 | 285 | 302 | 26,200 | 302 |
| 2015-08-24 | 335 | 339 | 320 | 325 | 15,000 | 325 |
| 2015-08-21 | 360 | 360 | 350 | 350 | 12,800 | 350 |
| 2015-08-20 | 372 | 372 | 368 | 368 | 2,800 | 368 |
| 2015-08-19 | 372 | 378 | 371 | 372 | 1,300 | 372 |
| 2015-08-18 | 379 | 379 | 371 | 372 | 3,100 | 372 |
| 2015-08-17 | 372 | 379 | 371 | 376 | 5,700 | 376 |
| 2015-08-14 | 374 | 374 | 360 | 372 | 6,300 | 372 |
| 2015-08-13 | 375 | 379 | 366 | 369 | 6,100 | 369 |
| 2015-08-12 | 377 | 377 | 376 | 376 | 400 | 376 |
| 2015-08-11 | 375 | 379 | 375 | 376 | 3,800 | 376 |
| 2015-08-10 | 383 | 384 | 374 | 375 | 4,600 | 375 |
| 2015-08-07 | 378 | 378 | 375 | 375 | 6,700 | 375 |
| 2015-08-06 | 386 | 386 | 378 | 378 | 2,300 | 378 |
| 2015-08-05 | 379 | 382 | 378 | 382 | 3,300 | 382 |
| 2015-08-04 | 385 | 388 | 379 | 379 | 3,100 | 379 |
| 2015-08-03 | 392 | 396 | 385 | 387 | 8,700 | 387 |
| 2015-07-31 | 400 | 401 | 398 | 399 | 5,200 | 399 |
| 2015-07-30 | 409 | 409 | 400 | 400 | 4,800 | 400 |
| 2015-07-29 | 415 | 415 | 396 | 396 | 13,400 | 396 |
| 2015-07-28 | 406 | 413 | 404 | 413 | 4,500 | 413 |
| 2015-07-27 | 414 | 415 | 404 | 408 | 29,000 | 408 |
| 2015-07-24 | 414 | 414 | 408 | 410 | 3,700 | 410 |
| 2015-07-23 | 414 | 415 | 405 | 406 | 2,300 | 406 |
| 2015-07-22 | 400 | 414 | 398 | 414 | 7,400 | 414 |
| 2015-07-21 | 400 | 411 | 400 | 404 | 11,500 | 404 |
| 2015-07-17 | 403 | 409 | 397 | 397 | 2,600 | 397 |
| 2015-07-16 | 397 | 406 | 391 | 395 | 10,400 | 395 |
| 2015-07-15 | 399 | 399 | 389 | 397 | 4,000 | 397 |
| 2015-07-14 | 387 | 397 | 387 | 396 | 6,300 | 396 |
| 2015-07-13 | 386 | 388 | 386 | 386 | 2,800 | 386 |
| 2015-07-10 | 375 | 394 | 375 | 386 | 4,100 | 386 |
| 2015-07-09 | 391 | 392 | 360 | 375 | 19,600 | 375 |
| 2015-07-08 | 399 | 399 | 390 | 391 | 16,300 | 391 |
| 2015-07-07 | 398 | 404 | 398 | 401 | 1,900 | 401 |
| 2015-07-06 | 397 | 405 | 397 | 397 | 3,500 | 397 |
| 2015-07-03 | 401 | 405 | 399 | 400 | 5,000 | 400 |
| 2015-07-02 | 403 | 405 | 401 | 401 | 2,500 | 401 |
| 2015-07-01 | 399 | 410 | 396 | 401 | 7,700 | 401 |
| 2015-06-30 | 399 | 401 | 392 | 396 | 2,200 | 396 |
| 2015-06-29 | 395 | 399 | 384 | 399 | 12,600 | 399 |
| 2015-06-26 | 403 | 422 | 400 | 401 | 30,900 | 401 |
| 2015-06-25 | 397 | 399 | 391 | 395 | 4,900 | 395 |
| 2015-06-24 | 390 | 400 | 388 | 397 | 10,000 | 397 |
| 2015-06-23 | 390 | 392 | 390 | 390 | 1,300 | 390 |
| 2015-06-22 | 386 | 395 | 386 | 390 | 6,100 | 390 |
| 2015-06-19 | 388 | 389 | 384 | 387 | 4,800 | 387 |
| 2015-06-18 | 396 | 396 | 382 | 382 | 16,700 | 382 |
| 2015-06-17 | 405 | 405 | 384 | 390 | 34,700 | 390 |
| 2015-06-16 | 424 | 424 | 400 | 400 | 26,900 | 400 |
| 2015-06-15 | 387 | 447 | 387 | 416 | 160,400 | 416 |
| 2015-06-12 | 389 | 404 | 389 | 391 | 14,000 | 391 |
| 2015-06-11 | 387 | 392 | 385 | 389 | 14,800 | 389 |
| 2015-06-10 | 384 | 390 | 384 | 389 | 3,600 | 389 |
| 2015-06-09 | 387 | 387 | 384 | 385 | 8,900 | 385 |
| 2015-06-08 | 392 | 392 | 388 | 388 | 7,700 | 388 |
| 2015-06-05 | 395 | 395 | 390 | 390 | 1,900 | 390 |
| 2015-06-04 | 393 | 394 | 391 | 391 | 2,900 | 391 |
| 2015-06-03 | 391 | 395 | 388 | 395 | 4,800 | 395 |
| 2015-06-02 | 397 | 397 | 388 | 390 | 9,700 | 390 |
| 2015-06-01 | 392 | 397 | 391 | 392 | 9,200 | 392 |
| 2015-05-29 | 392 | 400 | 392 | 394 | 3,400 | 394 |
| 2015-05-28 | 396 | 404 | 391 | 392 | 10,800 | 392 |
| 2015-05-27 | 417 | 417 | 395 | 395 | 22,500 | 395 |
| 2015-05-26 | 419 | 420 | 401 | 407 | 23,800 | 407 |
| 2015-05-25 | 413 | 413 | 399 | 407 | 22,800 | 407 |
| 2015-05-22 | 401 | 417 | 385 | 413 | 40,200 | 413 |
| 2015-05-21 | 425 | 425 | 400 | 404 | 27,500 | 404 |
| 2015-05-20 | 391 | 420 | 381 | 409 | 55,500 | 409 |
| 2015-05-19 | 368 | 451 | 368 | 393 | 183,600 | 393 |
| 2015-05-18 | 385 | 385 | 362 | 371 | 19,100 | 371 |
| 2015-05-15 | 382 | 382 | 362 | 373 | 33,300 | 373 |
| 2015-05-14 | 397 | 397 | 380 | 386 | 24,500 | 386 |
| 2015-05-13 | 407 | 407 | 389 | 401 | 34,600 | 401 |
| 2015-05-12 | 391 | 407 | 387 | 399 | 123,500 | 399 |
| 2015-05-11 | 432 | 464 | 415 | 447 | 109,900 | 447 |
| 2015-05-08 | 410 | 430 | 406 | 408 | 34,000 | 408 |
| 2015-05-07 | 425 | 425 | 402 | 410 | 64,800 | 410 |
| 2015-05-01 | 432 | 467 | 419 | 430 | 132,300 | 430 |
| 2015-04-30 | 463 | 474 | 427 | 435 | 193,200 | 435 |
| 2015-04-28 | 518 | 538 | 461 | 483 | 306,500 | 483 |
| 2015-04-27 | 540 | 567 | 476 | 525 | 1,463,000 | 525 |
| 2015-04-24 | 471 | 495 | 455 | 495 | 986,800 | 495 |
| 2015-04-23 | 339 | 415 | 339 | 415 | 115,400 | 415 |
| 2015-04-22 | 336 | 342 | 335 | 335 | 10,800 | 335 |
| 2015-04-21 | 337 | 346 | 334 | 340 | 24,600 | 340 |
| 2015-04-20 | 346 | 346 | 330 | 333 | 12,100 | 333 |
| 2015-04-17 | 361 | 370 | 352 | 353 | 12,900 | 353 |
| 2015-04-16 | 368 | 371 | 363 | 363 | 8,200 | 363 |
| 2015-04-15 | 375 | 375 | 359 | 370 | 21,400 | 370 |
| 2015-04-14 | 374 | 377 | 359 | 372 | 48,700 | 372 |
| 2015-04-13 | 340 | 414 | 340 | 388 | 118,000 | 388 |
| 2015-04-10 | 332 | 339 | 323 | 339 | 34,800 | 339 |
| 2015-04-09 | 319 | 340 | 319 | 340 | 24,200 | 340 |
| 2015-04-08 | 320 | 326 | 320 | 326 | 7,400 | 326 |
| 2015-04-07 | 317 | 322 | 317 | 321 | 2,900 | 321 |
| 2015-04-06 | 322 | 324 | 320 | 320 | 4,500 | 320 |
| 2015-04-03 | 318 | 326 | 315 | 321 | 9,300 | 321 |
| 2015-04-02 | 311 | 318 | 311 | 318 | 4,700 | 318 |
| 2015-04-01 | 322 | 324 | 316 | 316 | 5,900 | 316 |
| 2015-03-31 | 324 | 324 | 322 | 322 | 3,200 | 322 |
| 2015-03-30 | 326 | 327 | 324 | 324 | 5,100 | 324 |
| 2015-03-27 | 332 | 332 | 326 | 326 | 7,700 | 326 |
| 2015-03-26 | 332 | 340 | 332 | 340 | 23,200 | 340 |
| 2015-03-25 | 332 | 333 | 330 | 332 | 8,200 | 332 |
| 2015-03-24 | 328 | 332 | 327 | 332 | 12,000 | 332 |
| 2015-03-23 | 328 | 331 | 325 | 329 | 16,900 | 329 |
| 2015-03-20 | 328 | 332 | 324 | 324 | 18,300 | 324 |
| 2015-03-19 | 331 | 332 | 325 | 328 | 10,200 | 328 |
| 2015-03-18 | 338 | 338 | 332 | 334 | 21,200 | 334 |
| 2015-03-17 | 338 | 338 | 335 | 337 | 6,200 | 337 |
| 2015-03-16 | 340 | 340 | 333 | 335 | 7,300 | 335 |
| 2015-03-13 | 331 | 334 | 331 | 333 | 15,300 | 333 |
| 2015-03-12 | 330 | 334 | 330 | 330 | 2,500 | 330 |
| 2015-03-11 | 332 | 335 | 330 | 330 | 3,800 | 330 |
| 2015-03-10 | 339 | 339 | 329 | 329 | 6,200 | 329 |
| 2015-03-09 | 339 | 340 | 339 | 339 | 2,500 | 339 |
| 2015-03-06 | 342 | 342 | 340 | 341 | 11,000 | 341 |
| 2015-03-05 | 335 | 342 | 335 | 342 | 1,600 | 342 |
| 2015-03-04 | 342 | 342 | 335 | 336 | 20,400 | 336 |
| 2015-03-03 | 335 | 344 | 335 | 342 | 32,900 | 342 |
| 2015-03-02 | 333 | 335 | 330 | 333 | 7,500 | 333 |
| 2015-02-27 | 336 | 338 | 335 | 338 | 9,400 | 338 |
| 2015-02-26 | 336 | 337 | 334 | 337 | 4,900 | 337 |
| 2015-02-25 | 335 | 337 | 331 | 337 | 20,500 | 337 |
| 2015-02-24 | 327 | 335 | 325 | 335 | 13,500 | 335 |
| 2015-02-23 | 319 | 333 | 319 | 324 | 18,300 | 324 |
| 2015-02-20 | 317 | 318 | 317 | 318 | 1,500 | 318 |
| 2015-02-19 | 316 | 316 | 310 | 312 | 3,900 | 312 |
| 2015-02-18 | 318 | 318 | 308 | 316 | 4,900 | 316 |
| 2015-02-17 | 317 | 318 | 316 | 318 | 2,000 | 318 |
| 2015-02-16 | 309 | 317 | 309 | 309 | 3,500 | 309 |
| 2015-02-13 | 308 | 309 | 306 | 309 | 4,500 | 309 |
| 2015-02-12 | 314 | 314 | 307 | 308 | 5,500 | 308 |
| 2015-02-10 | 304 | 315 | 303 | 315 | 9,300 | 315 |
| 2015-02-09 | 308 | 308 | 307 | 307 | 800 | 307 |
| 2015-02-06 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2015-02-05 | 308 | 310 | 308 | 310 | 1,300 | 310 |
| 2015-02-04 | 308 | 308 | 308 | 308 | 500 | 308 |
| 2015-02-03 | 306 | 306 | 306 | 306 | 5,300 | 306 |
| 2015-02-02 | 304 | 312 | 304 | 312 | 6,400 | 312 |
| 2015-01-30 | 311 | 311 | 306 | 306 | 3,600 | 306 |
| 2015-01-29 | 307 | 311 | 307 | 308 | 1,200 | 308 |
| 2015-01-28 | 309 | 311 | 307 | 307 | 1,900 | 307 |
| 2015-01-27 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2015-01-26 | 311 | 311 | 310 | 310 | 5,300 | 310 |
| 2015-01-23 | 310 | 310 | 308 | 308 | 1,800 | 308 |
| 2015-01-22 | 311 | 311 | 310 | 310 | 200 | 310 |
| 2015-01-21 | 308 | 308 | 308 | 308 | 600 | 308 |
| 2015-01-20 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2015-01-19 | 316 | 316 | 307 | 307 | 1,800 | 307 |
| 2015-01-16 | 318 | 318 | 316 | 318 | 900 | 318 |
| 2015-01-15 | 321 | 321 | 319 | 319 | 3,600 | 319 |
| 2015-01-14 | 321 | 321 | 320 | 321 | 1,900 | 321 |
| 2015-01-13 | 319 | 321 | 319 | 321 | 300 | 321 |
| 2015-01-09 | 322 | 323 | 320 | 320 | 11,600 | 320 |
| 2015-01-08 | 323 | 324 | 320 | 323 | 6,700 | 323 |
| 2015-01-07 | 319 | 329 | 319 | 325 | 15,400 | 325 |
| 2015-01-06 | 321 | 321 | 319 | 320 | 2,500 | 320 |
| 2015-01-05 | 322 | 322 | 315 | 322 | 2,100 | 322 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
