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 |
|---|---|---|---|---|---|
| 1996/12/25 | 681 | 681 | 680 | 680 | 2,000 |
| 1996/12/20 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/12/19 | 685 | 685 | 685 | 685 | 1,000 |
| 1996/12/18 | 699 | 699 | 699 | 699 | 1,000 |
| 1996/12/12 | 722 | 722 | 722 | 722 | 1,000 |
| 1996/12/11 | 730 | 730 | 720 | 720 | 3,000 |
| 1996/12/10 | 695 | 717 | 695 | 717 | 9,000 |
| 1996/12/09 | 715 | 715 | 665 | 665 | 8,000 |
| 1996/12/06 | 715 | 715 | 715 | 715 | 3,000 |
| 1996/11/29 | 715 | 715 | 713 | 713 | 4,000 |
| 1996/11/28 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/11/26 | 757 | 757 | 757 | 757 | 6,000 |
| 1996/11/21 | 760 | 771 | 760 | 771 | 2,000 |
| 1996/11/20 | 760 | 780 | 760 | 780 | 6,000 |
| 1996/11/14 | 722 | 722 | 722 | 722 | 2,000 |
| 1996/11/11 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/11/01 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/10/30 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/10/28 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/10/25 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/10/23 | 785 | 785 | 785 | 785 | 4,000 |
| 1996/10/22 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/10/21 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/10/17 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/10/16 | 924 | 924 | 880 | 880 | 7,000 |
| 1996/10/15 | 860 | 964 | 860 | 964 | 40,000 |
| 1996/10/14 | 833 | 869 | 833 | 864 | 15,000 |
| 1996/10/11 | 816 | 820 | 816 | 820 | 8,000 |
| 1996/10/08 | 777 | 780 | 777 | 780 | 4,000 |
| 1996/10/07 | 774 | 776 | 774 | 776 | 2,000 |
| 1996/10/04 | 772 | 772 | 772 | 772 | 1,000 |
| 1996/10/03 | 779 | 779 | 771 | 771 | 6,000 |
| 1996/10/02 | 790 | 790 | 770 | 770 | 9,000 |
| 1996/09/25 | 757 | 758 | 756 | 758 | 5,000 |
| 1996/09/24 | 754 | 754 | 754 | 754 | 1,000 |
| 1996/09/19 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/09/18 | 722 | 722 | 722 | 722 | 2,000 |
| 1996/09/11 | 716 | 716 | 716 | 716 | 3,000 |
| 1996/09/10 | 716 | 716 | 716 | 716 | 1,000 |
| 1996/09/09 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/09/05 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/09/04 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/09/03 | 757 | 779 | 757 | 779 | 5,000 |
| 1996/08/21 | 755 | 755 | 750 | 750 | 6,000 |
| 1996/08/07 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/08/06 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/05 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/08/02 | 784 | 784 | 784 | 784 | 1,000 |
| 1996/07/29 | 760 | 770 | 760 | 770 | 4,000 |
| 1996/07/26 | 790 | 790 | 760 | 760 | 3,000 |
| 1996/07/25 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/07/22 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/07/18 | 831 | 831 | 800 | 800 | 2,000 |
| 1996/07/12 | 832 | 833 | 832 | 833 | 7,000 |
| 1996/07/11 | 834 | 834 | 834 | 834 | 2,000 |
| 1996/07/08 | 835 | 835 | 835 | 835 | 3,000 |
| 1996/07/05 | 844 | 844 | 836 | 836 | 3,000 |
| 1996/07/04 | 850 | 854 | 844 | 854 | 3,000 |
| 1996/07/03 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/07/02 | 842 | 850 | 842 | 850 | 6,000 |
| 1996/06/28 | 835 | 835 | 835 | 835 | 2,000 |
| 1996/06/27 | 835 | 835 | 835 | 835 | 3,000 |
| 1996/06/26 | 835 | 836 | 835 | 835 | 4,000 |
| 1996/06/25 | 841 | 841 | 841 | 841 | 1,000 |
| 1996/06/21 | 845 | 845 | 842 | 842 | 4,000 |
| 1996/06/20 | 850 | 850 | 845 | 850 | 31,000 |
| 1996/06/19 | 851 | 851 | 850 | 850 | 8,000 |
| 1996/06/18 | 850 | 851 | 850 | 850 | 9,000 |
| 1996/06/17 | 850 | 850 | 843 | 843 | 3,000 |
| 1996/06/14 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/06/13 | 839 | 839 | 839 | 839 | 1,000 |
| 1996/06/12 | 839 | 839 | 839 | 839 | 1,000 |
| 1996/06/11 | 840 | 840 | 840 | 840 | 2,000 |
| 1996/06/10 | 850 | 850 | 840 | 840 | 9,000 |
| 1996/06/07 | 830 | 850 | 830 | 850 | 4,000 |
| 1996/06/06 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/06/05 | 830 | 830 | 830 | 830 | 4,000 |
| 1996/06/04 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/06/03 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/05/31 | 835 | 835 | 834 | 834 | 3,000 |
| 1996/05/28 | 830 | 840 | 830 | 840 | 3,000 |
| 1996/05/27 | 849 | 849 | 820 | 830 | 4,000 |
| 1996/05/24 | 860 | 860 | 860 | 860 | 5,000 |
| 1996/05/23 | 863 | 863 | 863 | 863 | 1,000 |
| 1996/05/22 | 860 | 860 | 860 | 860 | 2,000 |
| 1996/05/21 | 880 | 880 | 851 | 860 | 6,000 |
| 1996/05/20 | 879 | 880 | 870 | 870 | 4,000 |
| 1996/05/17 | 881 | 881 | 880 | 880 | 3,000 |
| 1996/05/16 | 860 | 880 | 860 | 880 | 2,000 |
| 1996/05/15 | 835 | 850 | 835 | 850 | 4,000 |
| 1996/05/14 | 835 | 835 | 835 | 835 | 2,000 |
| 1996/05/13 | 830 | 831 | 830 | 831 | 6,000 |
| 1996/05/10 | 831 | 831 | 830 | 830 | 3,000 |
| 1996/05/09 | 860 | 860 | 840 | 850 | 9,000 |
| 1996/05/08 | 831 | 860 | 831 | 860 | 9,000 |
| 1996/05/07 | 830 | 830 | 830 | 830 | 4,000 |
| 1996/05/02 | 822 | 822 | 820 | 820 | 3,000 |
| 1996/05/01 | 830 | 830 | 830 | 830 | 4,000 |
| 1996/04/30 | 828 | 830 | 828 | 830 | 3,000 |
| 1996/04/26 | 829 | 829 | 820 | 820 | 7,000 |
| 1996/04/25 | 829 | 829 | 829 | 829 | 3,000 |
| 1996/04/24 | 829 | 829 | 829 | 829 | 2,000 |
| 1996/04/22 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/04/18 | 800 | 800 | 799 | 799 | 2,000 |
| 1996/04/17 | 805 | 805 | 805 | 805 | 1,000 |
| 1996/04/16 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/04/15 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/04/12 | 799 | 800 | 781 | 781 | 8,000 |
| 1996/04/11 | 785 | 785 | 770 | 781 | 5,000 |
| 1996/04/09 | 770 | 790 | 770 | 782 | 4,000 |
| 1996/04/05 | 790 | 790 | 769 | 769 | 12,000 |
| 1996/04/04 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/04/03 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/04/02 | 780 | 780 | 775 | 780 | 4,000 |
| 1996/03/27 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/03/25 | 770 | 770 | 770 | 770 | 5,000 |
| 1996/03/22 | 760 | 760 | 760 | 760 | 4,000 |
| 1996/03/19 | 711 | 711 | 710 | 710 | 3,000 |
| 1996/03/18 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/03/15 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/03/14 | 775 | 775 | 775 | 775 | 2,000 |
| 1996/03/11 | 711 | 711 | 710 | 710 | 4,000 |
| 1996/03/08 | 759 | 759 | 759 | 759 | 1,000 |
| 1996/03/06 | 800 | 800 | 795 | 795 | 4,000 |
| 1996/03/05 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/03/01 | 795 | 795 | 790 | 790 | 5,000 |
| 1996/02/29 | 795 | 795 | 790 | 790 | 3,000 |
| 1996/02/28 | 780 | 795 | 780 | 795 | 4,000 |
| 1996/02/27 | 795 | 795 | 795 | 795 | 3,000 |
| 1996/02/26 | 795 | 795 | 795 | 795 | 1,000 |
| 1996/02/23 | 800 | 800 | 795 | 795 | 4,000 |
| 1996/02/22 | 799 | 800 | 799 | 800 | 5,000 |
| 1996/02/21 | 799 | 800 | 799 | 800 | 5,000 |
| 1996/02/20 | 800 | 800 | 780 | 780 | 5,000 |
| 1996/02/19 | 800 | 803 | 800 | 803 | 3,000 |
| 1996/02/16 | 810 | 810 | 797 | 800 | 10,000 |
| 1996/02/15 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/02/14 | 810 | 815 | 810 | 815 | 5,000 |
| 1996/02/13 | 810 | 815 | 810 | 810 | 3,000 |
| 1996/02/09 | 801 | 801 | 801 | 801 | 6,000 |
| 1996/02/08 | 797 | 800 | 797 | 800 | 4,000 |
| 1996/02/07 | 797 | 797 | 796 | 796 | 4,000 |
| 1996/02/06 | 797 | 797 | 796 | 796 | 2,000 |
| 1996/02/05 | 810 | 810 | 796 | 796 | 2,000 |
| 1996/01/31 | 756 | 756 | 756 | 756 | 1,000 |
| 1996/01/30 | 754 | 754 | 754 | 754 | 1,000 |
| 1996/01/29 | 761 | 761 | 751 | 751 | 5,000 |
| 1996/01/26 | 799 | 799 | 799 | 799 | 2,000 |
| 1996/01/25 | 815 | 815 | 800 | 800 | 5,000 |
| 1996/01/24 | 825 | 830 | 815 | 815 | 13,000 |
| 1996/01/23 | 840 | 848 | 830 | 848 | 10,000 |
| 1996/01/22 | 813 | 850 | 813 | 835 | 12,000 |
| 1996/01/19 | 775 | 820 | 775 | 810 | 41,000 |
| 1996/01/18 | 746 | 770 | 745 | 765 | 11,000 |
| 1996/01/17 | 735 | 735 | 735 | 735 | 2,000 |
| 1996/01/16 | 750 | 750 | 726 | 726 | 10,000 |
| 1996/01/12 | 740 | 740 | 740 | 740 | 9,000 |
| 1996/01/11 | 725 | 725 | 725 | 725 | 8,000 |
| 1996/01/10 | 762 | 762 | 755 | 755 | 2,000 |
| 1996/01/08 | 781 | 781 | 781 | 781 | 1,000 |
| 1996/01/05 | 784 | 784 | 782 | 782 | 2,000 |
| 1996/01/04 | 785 | 785 | 785 | 785 | 1,000 |