2876 (株)デルソーレ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 388 | 395 | 388 | 388 | 1,500 | 388 |
| 2022-12-29 | 389 | 390 | 386 | 386 | 6,700 | 386 |
| 2022-12-28 | 388 | 390 | 386 | 389 | 2,600 | 389 |
| 2022-12-27 | 388 | 394 | 387 | 389 | 2,200 | 389 |
| 2022-12-26 | 401 | 401 | 390 | 391 | 3,700 | 391 |
| 2022-12-23 | 399 | 399 | 396 | 398 | 1,100 | 398 |
| 2022-12-22 | 397 | 398 | 385 | 394 | 7,500 | 394 |
| 2022-12-21 | 398 | 403 | 397 | 397 | 3,500 | 397 |
| 2022-12-20 | 400 | 401 | 398 | 398 | 5,800 | 398 |
| 2022-12-19 | 402 | 403 | 401 | 401 | 2,200 | 401 |
| 2022-12-16 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2022-12-15 | 402 | 420 | 402 | 406 | 3,300 | 406 |
| 2022-12-14 | 406 | 406 | 403 | 403 | 2,000 | 403 |
| 2022-12-13 | 409 | 409 | 405 | 406 | 1,300 | 406 |
| 2022-12-12 | 405 | 409 | 405 | 409 | 900 | 409 |
| 2022-12-09 | 409 | 409 | 403 | 407 | 3,000 | 407 |
| 2022-12-08 | 401 | 404 | 401 | 401 | 500 | 401 |
| 2022-12-07 | 404 | 404 | 400 | 400 | 1,900 | 400 |
| 2022-12-06 | 399 | 404 | 399 | 399 | 3,600 | 399 |
| 2022-12-05 | 416 | 416 | 403 | 403 | 5,500 | 403 |
| 2022-12-02 | 418 | 418 | 406 | 413 | 3,600 | 413 |
| 2022-12-01 | 415 | 415 | 414 | 414 | 400 | 414 |
| 2022-11-30 | 414 | 419 | 412 | 415 | 19,000 | 415 |
| 2022-11-29 | 416 | 416 | 409 | 413 | 4,100 | 413 |
| 2022-11-28 | 416 | 417 | 407 | 415 | 4,100 | 415 |
| 2022-11-25 | 415 | 418 | 414 | 417 | 6,900 | 417 |
| 2022-11-24 | 415 | 419 | 405 | 413 | 7,100 | 413 |
| 2022-11-22 | 408 | 408 | 403 | 403 | 500 | 403 |
| 2022-11-21 | 401 | 405 | 400 | 405 | 3,300 | 405 |
| 2022-11-18 | 403 | 403 | 400 | 400 | 2,700 | 400 |
| 2022-11-17 | 406 | 406 | 403 | 403 | 1,400 | 403 |
| 2022-11-16 | 406 | 406 | 402 | 405 | 1,200 | 405 |
| 2022-11-15 | 411 | 411 | 402 | 403 | 7,500 | 403 |
| 2022-11-14 | 414 | 419 | 411 | 419 | 3,200 | 419 |
| 2022-11-11 | 416 | 416 | 412 | 412 | 1,400 | 412 |
| 2022-11-10 | 416 | 416 | 416 | 416 | 300 | 416 |
| 2022-11-09 | 408 | 415 | 408 | 415 | 1,900 | 415 |
| 2022-11-08 | 411 | 413 | 411 | 413 | 800 | 413 |
| 2022-11-07 | 410 | 410 | 407 | 410 | 600 | 410 |
| 2022-11-04 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2022-11-02 | 409 | 412 | 404 | 412 | 1,200 | 412 |
| 2022-11-01 | 407 | 410 | 404 | 404 | 2,300 | 404 |
| 2022-10-31 | 408 | 408 | 405 | 405 | 1,800 | 405 |
| 2022-10-28 | 407 | 408 | 407 | 408 | 800 | 408 |
| 2022-10-27 | 408 | 408 | 407 | 407 | 500 | 407 |
| 2022-10-26 | 410 | 410 | 409 | 409 | 700 | 409 |
| 2022-10-25 | 414 | 414 | 410 | 410 | 900 | 410 |
| 2022-10-24 | 411 | 413 | 408 | 413 | 1,000 | 413 |
| 2022-10-21 | - | - | - | 414 | - | 414 |
| 2022-10-20 | 411 | 414 | 411 | 414 | 500 | 414 |
| 2022-10-19 | 415 | 415 | 410 | 411 | 400 | 411 |
| 2022-10-18 | 410 | 410 | 409 | 409 | 300 | 409 |
| 2022-10-17 | - | - | - | 410 | - | 410 |
| 2022-10-14 | 409 | 410 | 409 | 410 | 200 | 410 |
| 2022-10-13 | 419 | 419 | 413 | 413 | 300 | 413 |
| 2022-10-12 | 417 | 420 | 417 | 419 | 1,900 | 419 |
| 2022-10-11 | 408 | 418 | 405 | 417 | 14,500 | 417 |
| 2022-10-07 | 411 | 411 | 408 | 408 | 1,200 | 408 |
| 2022-10-06 | 410 | 411 | 410 | 411 | 200 | 411 |
| 2022-10-05 | 411 | 411 | 411 | 411 | 200 | 411 |
| 2022-10-04 | 410 | 414 | 410 | 414 | 1,400 | 414 |
| 2022-10-03 | 406 | 407 | 406 | 407 | 200 | 407 |
| 2022-09-30 | 407 | 407 | 407 | 407 | 300 | 407 |
| 2022-09-29 | 408 | 410 | 407 | 407 | 2,500 | 407 |
| 2022-09-28 | 409 | 412 | 402 | 408 | 4,600 | 408 |
| 2022-09-27 | 410 | 414 | 409 | 409 | 52,700 | 409 |
| 2022-09-26 | 420 | 420 | 411 | 411 | 3,300 | 411 |
| 2022-09-22 | 419 | 419 | 409 | 412 | 2,200 | 412 |
| 2022-09-21 | 406 | 434 | 406 | 411 | 17,100 | 411 |
| 2022-09-20 | 410 | 410 | 409 | 409 | 2,000 | 409 |
| 2022-09-16 | 406 | 408 | 406 | 408 | 600 | 408 |
| 2022-09-15 | 410 | 410 | 407 | 407 | 800 | 407 |
| 2022-09-14 | 406 | 408 | 406 | 408 | 1,800 | 408 |
| 2022-09-13 | 410 | 410 | 408 | 408 | 1,500 | 408 |
| 2022-09-12 | 410 | 410 | 408 | 408 | 600 | 408 |
| 2022-09-09 | 407 | 410 | 407 | 410 | 1,400 | 410 |
| 2022-09-08 | 406 | 411 | 406 | 410 | 6,600 | 410 |
| 2022-09-07 | 410 | 410 | 405 | 407 | 2,500 | 407 |
| 2022-09-06 | 406 | 411 | 406 | 410 | 6,900 | 410 |
| 2022-09-05 | 410 | 414 | 408 | 410 | 6,400 | 410 |
| 2022-09-02 | 410 | 410 | 407 | 410 | 8,600 | 410 |
| 2022-09-01 | 413 | 413 | 408 | 410 | 5,000 | 410 |
| 2022-08-31 | 415 | 417 | 411 | 412 | 2,600 | 412 |
| 2022-08-30 | 417 | 417 | 415 | 415 | 1,400 | 415 |
| 2022-08-29 | 418 | 419 | 416 | 417 | 2,400 | 417 |
| 2022-08-26 | 419 | 424 | 419 | 420 | 12,700 | 420 |
| 2022-08-25 | 419 | 420 | 419 | 419 | 2,500 | 419 |
| 2022-08-24 | 422 | 423 | 420 | 422 | 17,700 | 422 |
| 2022-08-23 | 423 | 423 | 422 | 422 | 1,000 | 422 |
| 2022-08-22 | 424 | 426 | 424 | 424 | 1,800 | 424 |
| 2022-08-19 | 429 | 429 | 428 | 429 | 700 | 429 |
| 2022-08-18 | 430 | 431 | 429 | 429 | 1,100 | 429 |
| 2022-08-17 | 427 | 434 | 424 | 433 | 7,700 | 433 |
| 2022-08-16 | 429 | 435 | 428 | 430 | 6,600 | 430 |
| 2022-08-15 | 426 | 440 | 426 | 432 | 5,000 | 432 |
| 2022-08-12 | 426 | 437 | 426 | 437 | 2,400 | 437 |
| 2022-08-10 | 431 | 433 | 424 | 426 | 2,100 | 426 |
| 2022-08-09 | 430 | 434 | 430 | 433 | 500 | 433 |
| 2022-08-08 | 444 | 444 | 432 | 434 | 3,700 | 434 |
| 2022-08-05 | 444 | 447 | 444 | 447 | 700 | 447 |
| 2022-08-04 | 450 | 450 | 440 | 442 | 2,100 | 442 |
| 2022-08-03 | 459 | 460 | 458 | 458 | 2,700 | 458 |
| 2022-08-02 | 460 | 460 | 458 | 460 | 1,600 | 460 |
| 2022-08-01 | 460 | 460 | 458 | 459 | 1,900 | 459 |
| 2022-07-29 | 446 | 462 | 446 | 460 | 6,400 | 460 |
| 2022-07-28 | 435 | 443 | 435 | 440 | 1,800 | 440 |
| 2022-07-27 | 436 | 443 | 435 | 435 | 1,500 | 435 |
| 2022-07-26 | 440 | 441 | 434 | 434 | 3,000 | 434 |
| 2022-07-25 | 443 | 443 | 433 | 439 | 4,700 | 439 |
| 2022-07-22 | 419 | 429 | 419 | 429 | 1,700 | 429 |
| 2022-07-21 | 419 | 420 | 418 | 419 | 2,300 | 419 |
| 2022-07-20 | 411 | 419 | 409 | 418 | 11,500 | 418 |
| 2022-07-19 | 415 | 415 | 412 | 413 | 5,800 | 413 |
| 2022-07-15 | 415 | 418 | 411 | 415 | 16,000 | 415 |
| 2022-07-14 | 414 | 416 | 413 | 415 | 6,000 | 415 |
| 2022-07-13 | 412 | 416 | 410 | 416 | 7,800 | 416 |
| 2022-07-12 | 411 | 415 | 411 | 414 | 8,600 | 414 |
| 2022-07-11 | 416 | 416 | 415 | 415 | 6,200 | 415 |
| 2022-07-08 | 421 | 421 | 415 | 416 | 9,800 | 416 |
| 2022-07-07 | 420 | 425 | 418 | 421 | 7,300 | 421 |
| 2022-07-06 | 427 | 428 | 419 | 421 | 10,300 | 421 |
| 2022-07-05 | 429 | 429 | 427 | 427 | 1,800 | 427 |
| 2022-07-04 | 429 | 429 | 429 | 429 | 600 | 429 |
| 2022-07-01 | 428 | 430 | 428 | 429 | 1,200 | 429 |
| 2022-06-30 | 429 | 430 | 429 | 430 | 1,700 | 430 |
| 2022-06-29 | 429 | 438 | 429 | 429 | 6,400 | 429 |
| 2022-06-28 | 437 | 437 | 429 | 429 | 7,800 | 429 |
| 2022-06-27 | 436 | 437 | 429 | 429 | 13,900 | 429 |
| 2022-06-24 | 440 | 440 | 430 | 433 | 6,100 | 433 |
| 2022-06-23 | 451 | 451 | 435 | 440 | 10,400 | 440 |
| 2022-06-22 | 449 | 454 | 449 | 454 | 2,700 | 454 |
| 2022-06-21 | 449 | 449 | 449 | 449 | 400 | 449 |
| 2022-06-20 | 445 | 446 | 444 | 444 | 1,500 | 444 |
| 2022-06-17 | 449 | 451 | 448 | 448 | 2,700 | 448 |
| 2022-06-16 | 459 | 459 | 454 | 454 | 200 | 454 |
| 2022-06-15 | 452 | 460 | 452 | 459 | 400 | 459 |
| 2022-06-14 | 455 | 457 | 453 | 453 | 1,400 | 453 |
| 2022-06-13 | 456 | 457 | 456 | 457 | 1,000 | 457 |
| 2022-06-10 | 470 | 470 | 461 | 461 | 800 | 461 |
| 2022-06-09 | 463 | 472 | 456 | 464 | 14,800 | 464 |
| 2022-06-08 | 458 | 463 | 458 | 463 | 5,000 | 463 |
| 2022-06-07 | 463 | 463 | 457 | 457 | 800 | 457 |
| 2022-06-06 | 464 | 464 | 458 | 458 | 1,400 | 458 |
| 2022-06-03 | 464 | 465 | 450 | 462 | 5,900 | 462 |
| 2022-06-02 | 464 | 467 | 464 | 466 | 800 | 466 |
| 2022-06-01 | 464 | 466 | 464 | 464 | 2,000 | 464 |
| 2022-05-31 | 465 | 468 | 465 | 468 | 500 | 468 |
| 2022-05-30 | 468 | 469 | 465 | 465 | 1,700 | 465 |
| 2022-05-27 | - | - | - | 474 | - | 474 |
| 2022-05-26 | 474 | 474 | 474 | 474 | 500 | 474 |
| 2022-05-25 | 470 | 472 | 467 | 467 | 1,300 | 467 |
| 2022-05-24 | 467 | 470 | 467 | 470 | 800 | 470 |
| 2022-05-23 | 469 | 471 | 468 | 471 | 4,600 | 471 |
| 2022-05-20 | 473 | 473 | 470 | 470 | 5,900 | 470 |
| 2022-05-19 | 476 | 478 | 473 | 473 | 1,100 | 473 |
| 2022-05-18 | 475 | 479 | 475 | 477 | 400 | 477 |
| 2022-05-17 | 472 | 477 | 472 | 475 | 1,300 | 475 |
| 2022-05-16 | 480 | 480 | 476 | 479 | 7,200 | 479 |
| 2022-05-13 | 498 | 498 | 489 | 489 | 7,300 | 489 |
| 2022-05-12 | 500 | 500 | 498 | 498 | 400 | 498 |
| 2022-05-11 | 498 | 500 | 498 | 499 | 1,000 | 499 |
| 2022-05-10 | 500 | 501 | 499 | 499 | 2,600 | 499 |
| 2022-05-09 | 507 | 507 | 501 | 501 | 2,000 | 501 |
| 2022-05-06 | 510 | 512 | 507 | 507 | 1,400 | 507 |
| 2022-05-02 | 501 | 506 | 501 | 506 | 8,000 | 506 |
| 2022-04-28 | 518 | 521 | 518 | 521 | 700 | 521 |
| 2022-04-27 | 522 | 524 | 522 | 524 | 1,000 | 524 |
| 2022-04-26 | 533 | 533 | 528 | 532 | 600 | 532 |
| 2022-04-25 | 526 | 533 | 526 | 533 | 600 | 533 |
| 2022-04-22 | 528 | 534 | 526 | 534 | 800 | 534 |
| 2022-04-21 | 530 | 534 | 528 | 534 | 1,400 | 534 |
| 2022-04-20 | 530 | 535 | 530 | 533 | 3,500 | 533 |
| 2022-04-19 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2022-04-18 | - | - | - | 533 | - | 533 |
| 2022-04-15 | 534 | 534 | 533 | 533 | 1,100 | 533 |
| 2022-04-14 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2022-04-13 | - | - | - | 534 | - | 534 |
| 2022-04-12 | 526 | 535 | 524 | 534 | 1,400 | 534 |
| 2022-04-11 | 536 | 536 | 528 | 530 | 1,300 | 530 |
| 2022-04-08 | 530 | 532 | 528 | 532 | 3,800 | 532 |
| 2022-04-07 | 547 | 547 | 532 | 533 | 1,900 | 533 |
| 2022-04-06 | 548 | 548 | 548 | 548 | 500 | 548 |
| 2022-04-05 | 535 | 543 | 531 | 541 | 4,900 | 541 |
| 2022-04-04 | 534 | 535 | 530 | 535 | 1,800 | 535 |
| 2022-04-01 | 531 | 534 | 530 | 534 | 800 | 534 |
| 2022-03-31 | 544 | 545 | 533 | 533 | 2,600 | 533 |
| 2022-03-30 | 543 | 550 | 542 | 550 | 800 | 550 |
| 2022-03-29 | 570 | 570 | 540 | 564 | 3,400 | 564 |
| 2022-03-28 | 568 | 570 | 568 | 570 | 1,000 | 570 |
| 2022-03-25 | 560 | 560 | 552 | 552 | 800 | 552 |
| 2022-03-24 | 559 | 559 | 559 | 559 | 200 | 559 |
| 2022-03-23 | - | - | - | 559 | - | 559 |
| 2022-03-22 | 541 | 559 | 541 | 559 | 1,700 | 559 |
| 2022-03-18 | 543 | 543 | 543 | 543 | 200 | 543 |
| 2022-03-17 | 535 | 550 | 535 | 543 | 2,700 | 543 |
| 2022-03-16 | 533 | 533 | 531 | 533 | 600 | 533 |
| 2022-03-15 | 536 | 536 | 531 | 533 | 900 | 533 |
| 2022-03-14 | 539 | 539 | 537 | 537 | 600 | 537 |
| 2022-03-11 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2022-03-10 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2022-03-09 | 542 | 542 | 540 | 540 | 400 | 540 |
| 2022-03-08 | - | - | - | 541 | - | 541 |
| 2022-03-07 | 545 | 545 | 541 | 541 | 500 | 541 |
| 2022-03-04 | 549 | 549 | 545 | 545 | 1,300 | 545 |
| 2022-03-03 | 547 | 552 | 547 | 552 | 500 | 552 |
| 2022-03-02 | 553 | 553 | 548 | 548 | 1,600 | 548 |
| 2022-03-01 | 556 | 569 | 556 | 569 | 300 | 569 |
| 2022-02-28 | 551 | 556 | 551 | 556 | 700 | 556 |
| 2022-02-25 | 555 | 555 | 551 | 551 | 10,600 | 551 |
| 2022-02-24 | 551 | 551 | 550 | 550 | 500 | 550 |
| 2022-02-22 | 543 | 546 | 543 | 546 | 500 | 546 |
| 2022-02-21 | 546 | 546 | 546 | 546 | 10,400 | 546 |
| 2022-02-18 | 547 | 547 | 546 | 546 | 300 | 546 |
| 2022-02-17 | 548 | 556 | 548 | 549 | 2,400 | 549 |
| 2022-02-16 | 546 | 548 | 546 | 548 | 2,800 | 548 |
| 2022-02-15 | 551 | 559 | 551 | 556 | 500 | 556 |
| 2022-02-14 | 552 | 586 | 546 | 548 | 6,600 | 548 |
| 2022-02-10 | - | - | - | 560 | - | 560 |
| 2022-02-09 | 565 | 570 | 550 | 560 | 1,300 | 560 |
| 2022-02-08 | 569 | 571 | 569 | 571 | 600 | 571 |
| 2022-02-07 | 570 | 570 | 567 | 567 | 200 | 567 |
| 2022-02-04 | 566 | 566 | 561 | 565 | 700 | 565 |
| 2022-02-03 | 552 | 569 | 552 | 569 | 400 | 569 |
| 2022-02-02 | 559 | 559 | 557 | 557 | 300 | 557 |
| 2022-02-01 | 559 | 559 | 559 | 559 | 300 | 559 |
| 2022-01-31 | 547 | 569 | 547 | 559 | 500 | 559 |
| 2022-01-28 | 570 | 570 | 547 | 547 | 1,600 | 547 |
| 2022-01-27 | 548 | 570 | 546 | 570 | 1,400 | 570 |
| 2022-01-26 | 551 | 552 | 548 | 548 | 1,500 | 548 |
| 2022-01-25 | 574 | 574 | 547 | 547 | 1,900 | 547 |
| 2022-01-24 | 556 | 572 | 553 | 571 | 2,000 | 571 |
| 2022-01-21 | 546 | 547 | 546 | 547 | 300 | 547 |
| 2022-01-20 | 555 | 555 | 555 | 555 | 300 | 555 |
| 2022-01-19 | 560 | 560 | 551 | 555 | 1,200 | 555 |
| 2022-01-18 | 551 | 567 | 551 | 551 | 3,200 | 551 |
| 2022-01-17 | 551 | 551 | 539 | 539 | 1,000 | 539 |
| 2022-01-14 | 550 | 550 | 550 | 550 | 1,100 | 550 |
| 2022-01-13 | 546 | 546 | 545 | 545 | 200 | 545 |
| 2022-01-12 | 551 | 563 | 551 | 553 | 2,500 | 553 |
| 2022-01-11 | 537 | 547 | 537 | 543 | 1,800 | 543 |
| 2022-01-07 | 537 | 537 | 537 | 537 | 200 | 537 |
| 2022-01-06 | 530 | 532 | 530 | 532 | 400 | 532 |
| 2022-01-05 | 530 | 531 | 530 | 530 | 1,200 | 530 |
| 2022-01-04 | 536 | 536 | 528 | 528 | 3,500 | 528 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
