デルソーレ(2876)の株価時系列情報
デルソーレ(2876)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/28 | 730 | 750 | 730 | 750 | 2,000 |
| 1995/12/27 | 701 | 703 | 701 | 702 | 4,000 |
| 1995/12/26 | 696 | 698 | 695 | 698 | 3,000 |
| 1995/12/25 | 691 | 692 | 691 | 692 | 2,000 |
| 1995/12/22 | 700 | 700 | 690 | 690 | 5,000 |
| 1995/12/21 | 702 | 702 | 702 | 702 | 2,000 |
| 1995/12/20 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/12/19 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/12/18 | 701 | 701 | 701 | 701 | 2,000 |
| 1995/12/14 | 700 | 700 | 700 | 700 | 3,000 |
| 1995/12/12 | 701 | 701 | 701 | 701 | 1,000 |
| 1995/12/08 | 714 | 714 | 714 | 714 | 3,000 |
| 1995/12/06 | 729 | 729 | 729 | 729 | 1,000 |
| 1995/12/05 | 729 | 730 | 729 | 730 | 2,000 |
| 1995/12/04 | 730 | 730 | 730 | 730 | 4,000 |
| 1995/11/30 | 730 | 730 | 730 | 730 | 1,000 |
| 1995/11/29 | 690 | 699 | 690 | 699 | 4,000 |
| 1995/11/28 | 695 | 695 | 695 | 695 | 1,000 |
| 1995/11/27 | 698 | 699 | 691 | 697 | 4,000 |
| 1995/11/24 | 699 | 699 | 699 | 699 | 3,000 |
| 1995/11/17 | 696 | 696 | 696 | 696 | 1,000 |
| 1995/11/15 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/11/14 | 701 | 710 | 700 | 710 | 11,000 |
| 1995/11/10 | 710 | 710 | 710 | 710 | 5,000 |
| 1995/11/07 | 710 | 710 | 710 | 710 | 1,000 |
| 1995/11/06 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/11/02 | 691 | 700 | 691 | 700 | 2,000 |
| 1995/11/01 | 691 | 692 | 691 | 691 | 4,000 |
| 1995/10/31 | 691 | 691 | 691 | 691 | 1,000 |
| 1995/10/30 | 695 | 695 | 690 | 690 | 4,000 |
| 1995/10/27 | 700 | 700 | 695 | 695 | 8,000 |
| 1995/10/26 | 711 | 711 | 700 | 700 | 14,000 |
| 1995/10/25 | 710 | 710 | 710 | 710 | 7,000 |
| 1995/10/24 | 730 | 731 | 711 | 711 | 7,000 |
| 1995/10/23 | 723 | 723 | 723 | 723 | 2,000 |
| 1995/10/20 | 742 | 742 | 720 | 721 | 10,000 |
| 1995/10/19 | 760 | 760 | 750 | 750 | 4,000 |
| 1995/10/18 | 750 | 750 | 750 | 750 | 1,000 |
| 1995/10/17 | 750 | 750 | 750 | 750 | 3,000 |
| 1995/10/16 | 750 | 750 | 740 | 740 | 7,000 |
| 1995/10/13 | 750 | 750 | 741 | 750 | 5,000 |
| 1995/10/12 | 750 | 750 | 750 | 750 | 21,000 |
| 1995/10/11 | 799 | 799 | 799 | 799 | 1,000 |
| 1995/10/09 | 760 | 800 | 760 | 800 | 10,000 |
| 1995/10/06 | 786 | 786 | 770 | 770 | 5,000 |
| 1995/10/05 | 800 | 800 | 800 | 800 | 2,000 |
| 1995/10/04 | 761 | 800 | 761 | 799 | 4,000 |
| 1995/10/03 | 785 | 785 | 761 | 761 | 5,000 |
| 1995/10/02 | 781 | 781 | 781 | 781 | 2,000 |
| 1995/09/29 | 785 | 785 | 770 | 770 | 6,000 |
| 1995/09/28 | 783 | 783 | 783 | 783 | 1,000 |
| 1995/09/27 | 782 | 782 | 782 | 782 | 1,000 |
| 1995/09/26 | 782 | 782 | 781 | 781 | 3,000 |
| 1995/09/25 | 800 | 800 | 781 | 781 | 8,000 |
| 1995/09/21 | 801 | 801 | 800 | 800 | 5,000 |
| 1995/09/20 | 801 | 801 | 800 | 800 | 2,000 |
| 1995/09/19 | 820 | 820 | 800 | 800 | 2,000 |
| 1995/09/13 | 788 | 800 | 788 | 790 | 8,000 |
| 1995/09/12 | 785 | 790 | 780 | 788 | 6,000 |
| 1995/09/11 | 790 | 790 | 785 | 785 | 4,000 |
| 1995/09/08 | 796 | 796 | 786 | 790 | 11,000 |
| 1995/09/07 | 796 | 796 | 796 | 796 | 6,000 |
| 1995/09/06 | 800 | 801 | 800 | 801 | 6,000 |
| 1995/09/05 | 830 | 830 | 790 | 790 | 13,000 |
| 1995/09/01 | 835 | 835 | 821 | 825 | 5,000 |
| 1995/08/31 | 832 | 832 | 832 | 832 | 1,000 |
| 1995/08/30 | 820 | 821 | 819 | 819 | 7,000 |
| 1995/08/29 | 818 | 820 | 818 | 818 | 6,000 |
| 1995/08/28 | 816 | 816 | 816 | 816 | 8,000 |
| 1995/08/25 | 859 | 859 | 810 | 810 | 4,000 |
| 1995/08/24 | 871 | 871 | 860 | 860 | 7,000 |
| 1995/08/22 | 890 | 890 | 881 | 881 | 7,000 |
| 1995/08/21 | 899 | 899 | 880 | 881 | 7,000 |
| 1995/08/18 | 880 | 900 | 880 | 899 | 4,000 |
| 1995/08/17 | 880 | 880 | 870 | 880 | 11,000 |
| 1995/08/16 | 881 | 881 | 880 | 880 | 5,000 |
| 1995/08/15 | 876 | 880 | 870 | 880 | 3,000 |
| 1995/08/11 | 850 | 862 | 830 | 862 | 4,000 |
| 1995/08/10 | 891 | 891 | 850 | 850 | 4,000 |
| 1995/08/09 | 891 | 891 | 891 | 891 | 4,000 |
| 1995/08/08 | 891 | 891 | 882 | 882 | 3,000 |
| 1995/08/07 | 890 | 891 | 890 | 891 | 2,000 |
| 1995/08/04 | 890 | 890 | 890 | 890 | 3,000 |
| 1995/08/03 | 888 | 900 | 888 | 900 | 6,000 |
| 1995/08/02 | 885 | 886 | 885 | 886 | 13,000 |
| 1995/08/01 | 900 | 900 | 888 | 888 | 6,000 |
| 1995/07/31 | 910 | 911 | 910 | 910 | 4,000 |
| 1995/07/28 | 901 | 901 | 901 | 901 | 1,000 |
| 1995/07/27 | 900 | 900 | 900 | 900 | 8,000 |
| 1995/07/26 | 899 | 900 | 899 | 900 | 3,000 |
| 1995/07/25 | 905 | 925 | 900 | 900 | 6,000 |
| 1995/07/24 | 905 | 925 | 905 | 925 | 5,000 |
| 1995/07/21 | 930 | 930 | 900 | 905 | 4,000 |
| 1995/07/20 | 954 | 954 | 954 | 954 | 1,000 |
| 1995/07/19 | 980 | 980 | 964 | 964 | 11,000 |
| 1995/07/18 | 1,010 | 1,020 | 980 | 980 | 27,000 |
| 1995/07/17 | 950 | 1,020 | 950 | 1,020 | 73,000 |
| 1995/07/14 | 900 | 920 | 890 | 920 | 29,000 |
| 1995/07/13 | 910 | 910 | 890 | 890 | 10,000 |
| 1995/07/12 | 930 | 930 | 910 | 910 | 4,000 |
| 1995/07/11 | 890 | 925 | 890 | 925 | 8,000 |
| 1995/07/10 | 890 | 910 | 890 | 890 | 12,000 |
| 1995/07/07 | 880 | 920 | 880 | 890 | 9,000 |
| 1995/07/06 | 860 | 860 | 860 | 860 | 10,000 |
| 1995/07/05 | 880 | 880 | 850 | 860 | 4,000 |
| 1995/06/30 | 880 | 880 | 870 | 870 | 3,000 |
| 1995/06/29 | 900 | 900 | 890 | 890 | 5,000 |
| 1995/06/28 | 889 | 890 | 860 | 890 | 12,000 |
| 1995/06/27 | 900 | 900 | 890 | 890 | 4,000 |
| 1995/06/26 | 930 | 930 | 900 | 900 | 7,000 |
| 1995/06/23 | 902 | 960 | 900 | 930 | 15,000 |
| 1995/06/22 | 902 | 902 | 902 | 902 | 2,000 |
| 1995/06/21 | 840 | 850 | 840 | 850 | 4,000 |
| 1995/06/20 | 830 | 830 | 830 | 830 | 3,000 |
| 1995/06/19 | 841 | 850 | 840 | 850 | 4,000 |
| 1995/06/16 | 830 | 830 | 830 | 830 | 4,000 |
| 1995/06/15 | 890 | 890 | 850 | 850 | 3,000 |
| 1995/06/14 | 892 | 892 | 885 | 885 | 3,000 |
| 1995/06/13 | 910 | 910 | 893 | 893 | 8,000 |
| 1995/06/12 | 921 | 921 | 900 | 910 | 21,000 |
| 1995/06/09 | 921 | 921 | 911 | 911 | 13,000 |
| 1995/06/08 | 921 | 921 | 910 | 910 | 15,000 |
| 1995/06/07 | 930 | 930 | 921 | 921 | 5,000 |
| 1995/06/06 | 921 | 921 | 921 | 921 | 6,000 |
| 1995/06/05 | 930 | 930 | 921 | 921 | 2,000 |
| 1995/06/02 | 920 | 930 | 900 | 911 | 32,000 |
| 1995/06/01 | 920 | 930 | 915 | 930 | 12,000 |
| 1995/05/31 | 950 | 960 | 930 | 950 | 13,000 |
| 1995/05/30 | 940 | 950 | 940 | 945 | 13,000 |
| 1995/05/29 | 950 | 950 | 950 | 950 | 5,000 |
| 1995/05/26 | 1,010 | 1,010 | 970 | 980 | 8,000 |
| 1995/05/25 | 980 | 1,050 | 980 | 1,020 | 114,000 |
| 1995/05/24 | 979 | 979 | 967 | 967 | 9,000 |
| 1995/05/23 | 979 | 980 | 979 | 979 | 6,000 |
| 1995/05/22 | 1,010 | 1,010 | 990 | 990 | 2,000 |
| 1995/05/19 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 |
| 1995/05/18 | 1,050 | 1,050 | 1,010 | 1,010 | 8,000 |
| 1995/05/17 | 1,040 | 1,090 | 1,040 | 1,050 | 31,000 |
| 1995/05/16 | 980 | 1,040 | 980 | 1,030 | 22,000 |
| 1995/05/15 | 1,000 | 1,000 | 980 | 980 | 13,000 |
| 1995/05/12 | 980 | 995 | 978 | 980 | 19,000 |
| 1995/05/11 | 999 | 999 | 980 | 980 | 15,000 |
| 1995/05/10 | 1,030 | 1,030 | 980 | 1,000 | 25,000 |
| 1995/05/09 | 1,050 | 1,050 | 1,020 | 1,030 | 23,000 |
| 1995/05/08 | 1,090 | 1,090 | 1,030 | 1,070 | 47,000 |
| 1995/05/02 | 1,150 | 1,170 | 1,030 | 1,030 | 99,000 |
| 1995/05/01 | 1,090 | 1,170 | 1,080 | 1,140 | 139,000 |
| 1995/04/28 | 974 | 1,080 | 974 | 1,080 | 123,000 |
| 1995/04/27 | 890 | 975 | 890 | 975 | 26,000 |
| 1995/04/26 | 875 | 890 | 875 | 890 | 4,000 |
| 1995/04/25 | 875 | 875 | 875 | 875 | 4,000 |
| 1995/04/24 | 877 | 890 | 877 | 879 | 6,000 |
| 1995/04/21 | 900 | 920 | 876 | 876 | 40,000 |
| 1995/04/20 | 810 | 875 | 810 | 875 | 15,000 |
| 1995/04/19 | 800 | 801 | 800 | 801 | 5,000 |
| 1995/04/12 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/04/11 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/04/10 | 889 | 889 | 889 | 889 | 1,000 |
| 1995/04/07 | 890 | 890 | 890 | 890 | 3,000 |
| 1995/04/06 | 855 | 890 | 855 | 890 | 6,000 |
| 1995/04/05 | 850 | 850 | 811 | 811 | 2,000 |
| 1995/04/04 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/03/31 | 923 | 923 | 911 | 911 | 4,000 |
| 1995/03/30 | 925 | 925 | 925 | 925 | 1,000 |
| 1995/03/29 | 940 | 940 | 930 | 930 | 2,000 |
| 1995/03/28 | 948 | 948 | 944 | 944 | 4,000 |
| 1995/03/27 | 949 | 949 | 949 | 949 | 1,000 |
| 1995/03/24 | 950 | 950 | 940 | 950 | 3,000 |
| 1995/03/22 | 979 | 980 | 979 | 980 | 5,000 |
| 1995/03/20 | 980 | 980 | 980 | 980 | 5,000 |
| 1995/03/17 | 960 | 980 | 950 | 980 | 5,000 |
| 1995/03/16 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/03/15 | 1,040 | 1,090 | 998 | 998 | 65,000 |
| 1995/03/14 | 1,020 | 1,020 | 1,020 | 1,020 | 39,000 |
| 1995/03/13 | 800 | 912 | 800 | 912 | 58,000 |
| 1995/03/06 | 860 | 866 | 860 | 861 | 5,000 |
| 1995/03/03 | 860 | 860 | 860 | 860 | 8,000 |
| 1995/03/02 | 785 | 785 | 785 | 785 | 1,000 |
| 1995/02/24 | 899 | 899 | 890 | 890 | 2,000 |
| 1995/02/23 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/02/22 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/02/20 | 960 | 960 | 960 | 960 | 5,000 |
| 1995/02/17 | 962 | 962 | 962 | 962 | 3,000 |
| 1995/02/16 | 962 | 962 | 962 | 962 | 2,000 |
| 1995/02/15 | 962 | 962 | 962 | 962 | 4,000 |
| 1995/02/14 | 962 | 962 | 962 | 962 | 11,000 |
| 1995/02/10 | 962 | 962 | 962 | 962 | 3,000 |
| 1995/02/09 | 970 | 970 | 961 | 961 | 3,000 |
| 1995/02/08 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/02/03 | 1,050 | 1,050 | 1,020 | 1,020 | 6,000 |
| 1995/02/01 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/01/31 | 960 | 961 | 950 | 961 | 9,000 |
| 1995/01/30 | 1,050 | 1,050 | 950 | 950 | 15,000 |
| 1995/01/27 | 1,100 | 1,100 | 1,050 | 1,050 | 8,000 |
| 1995/01/25 | 1,070 | 1,090 | 1,070 | 1,090 | 5,000 |
| 1995/01/24 | 1,040 | 1,050 | 1,010 | 1,050 | 6,000 |
| 1995/01/23 | 1,070 | 1,100 | 1,040 | 1,040 | 14,000 |
| 1995/01/20 | 1,170 | 1,170 | 1,110 | 1,110 | 3,000 |
| 1995/01/19 | 1,200 | 1,200 | 1,150 | 1,180 | 12,000 |
| 1995/01/18 | 1,200 | 1,240 | 1,170 | 1,170 | 4,000 |
| 1995/01/17 | 1,340 | 1,340 | 1,230 | 1,250 | 13,000 |
| 1995/01/13 | 1,430 | 1,430 | 1,350 | 1,370 | 56,000 |
| 1995/01/12 | 1,390 | 1,450 | 1,300 | 1,450 | 163,000 |
| 1995/01/11 | 1,250 | 1,360 | 1,250 | 1,360 | 366,000 |
| 1995/01/10 | 1,050 | 1,230 | 1,050 | 1,160 | 81,000 |
| 1995/01/09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/01/06 | 1,050 | 1,070 | 1,050 | 1,050 | 11,000 |
| 1995/01/05 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 |
| 1995/01/04 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |