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 |
|---|---|---|---|---|---|
| 2003/12/26 | 410 | 410 | 401 | 401 | 2,000 |
| 2003/12/25 | 400 | 401 | 400 | 401 | 2,000 |
| 2003/12/24 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/22 | 399 | 400 | 399 | 400 | 4,000 |
| 2003/12/19 | 399 | 400 | 399 | 400 | 38,000 |
| 2003/12/18 | 399 | 400 | 399 | 400 | 3,000 |
| 2003/12/17 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/12/16 | 399 | 400 | 399 | 400 | 2,000 |
| 2003/12/15 | 399 | 400 | 399 | 400 | 8,000 |
| 2003/12/12 | 399 | 400 | 399 | 400 | 2,000 |
| 2003/12/10 | 399 | 400 | 399 | 400 | 2,000 |
| 2003/12/09 | 399 | 401 | 399 | 400 | 4,000 |
| 2003/12/08 | 399 | 400 | 399 | 400 | 5,000 |
| 2003/12/04 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/12/03 | 399 | 400 | 399 | 400 | 6,000 |
| 2003/12/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/12/01 | 399 | 400 | 399 | 400 | 10,000 |
| 2003/11/28 | 399 | 400 | 399 | 400 | 15,000 |
| 2003/11/27 | 399 | 400 | 399 | 400 | 92,000 |
| 2003/11/25 | 400 | 400 | 400 | 400 | 17,000 |
| 2003/11/21 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/11/20 | 399 | 400 | 399 | 400 | 21,000 |
| 2003/11/19 | 400 | 400 | 398 | 400 | 25,000 |
| 2003/11/18 | 396 | 409 | 395 | 405 | 25,000 |
| 2003/11/17 | 419 | 419 | 395 | 410 | 23,000 |
| 2003/11/14 | 390 | 422 | 390 | 420 | 63,000 |
| 2003/11/13 | 370 | 390 | 370 | 390 | 18,000 |
| 2003/11/12 | 326 | 365 | 326 | 360 | 14,000 |
| 2003/11/11 | 325 | 330 | 325 | 330 | 17,000 |
| 2003/11/07 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/11/06 | 306 | 315 | 306 | 312 | 16,000 |
| 2003/11/05 | 310 | 311 | 310 | 311 | 3,000 |
| 2003/11/04 | 311 | 312 | 306 | 311 | 15,000 |
| 2003/10/31 | 300 | 301 | 300 | 301 | 2,000 |
| 2003/10/30 | 270 | 300 | 270 | 300 | 16,000 |
| 2003/10/29 | 229 | 270 | 229 | 270 | 21,000 |
| 2003/10/27 | 220 | 225 | 219 | 220 | 5,000 |
| 2003/10/24 | 219 | 220 | 219 | 220 | 4,000 |
| 2003/10/23 | 221 | 222 | 219 | 220 | 5,000 |
| 2003/10/22 | 229 | 229 | 223 | 224 | 4,000 |
| 2003/10/20 | 220 | 225 | 220 | 225 | 5,000 |
| 2003/10/17 | 217 | 219 | 217 | 219 | 2,000 |
| 2003/10/16 | 216 | 216 | 215 | 216 | 3,000 |
| 2003/10/15 | 221 | 221 | 216 | 220 | 4,000 |
| 2003/10/14 | 216 | 220 | 216 | 220 | 2,000 |
| 2003/10/07 | 219 | 220 | 216 | 220 | 4,000 |
| 2003/10/06 | 215 | 216 | 215 | 216 | 2,000 |
| 2003/10/02 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/09/30 | 206 | 206 | 205 | 205 | 2,000 |
| 2003/09/29 | 206 | 206 | 206 | 206 | 2,000 |
| 2003/09/26 | 220 | 220 | 201 | 202 | 3,000 |
| 2003/09/25 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/09/24 | 204 | 204 | 203 | 203 | 5,000 |
| 2003/09/22 | 205 | 205 | 204 | 204 | 3,000 |
| 2003/09/18 | 200 | 204 | 200 | 204 | 6,000 |
| 2003/09/16 | 195 | 199 | 195 | 199 | 2,000 |
| 2003/09/12 | 199 | 199 | 196 | 199 | 3,000 |
| 2003/09/11 | 200 | 200 | 199 | 199 | 4,000 |
| 2003/09/10 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/09/03 | 191 | 192 | 191 | 191 | 10,000 |
| 2003/09/01 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/08/29 | 195 | 200 | 195 | 195 | 8,000 |
| 2003/08/26 | 203 | 203 | 202 | 202 | 2,000 |
| 2003/08/25 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/08/22 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/08/20 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/08/19 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/08/18 | 191 | 194 | 190 | 194 | 4,000 |
| 2003/08/15 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/07/31 | 194 | 195 | 194 | 195 | 2,000 |
| 2003/07/29 | 196 | 203 | 195 | 195 | 5,000 |
| 2003/07/28 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/07/25 | 190 | 193 | 190 | 193 | 3,000 |
| 2003/07/24 | 184 | 184 | 184 | 184 | 1,000 |
| 2003/07/17 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/07/16 | 187 | 190 | 187 | 190 | 2,000 |
| 2003/07/15 | 185 | 186 | 185 | 185 | 3,000 |
| 2003/07/14 | 187 | 190 | 187 | 187 | 7,000 |
| 2003/07/08 | 195 | 200 | 195 | 200 | 2,000 |
| 2003/07/07 | 210 | 210 | 200 | 200 | 2,000 |
| 2003/07/04 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/07/03 | 220 | 220 | 210 | 210 | 10,000 |
| 2003/07/02 | 216 | 220 | 215 | 215 | 8,000 |
| 2003/07/01 | 220 | 220 | 219 | 220 | 16,000 |
| 2003/06/27 | 210 | 211 | 210 | 211 | 13,000 |
| 2003/06/26 | 205 | 210 | 205 | 206 | 16,000 |
| 2003/06/25 | 199 | 200 | 199 | 200 | 2,000 |
| 2003/06/24 | 187 | 190 | 184 | 190 | 26,000 |
| 2003/06/23 | 190 | 190 | 186 | 186 | 8,000 |
| 2003/06/20 | 186 | 186 | 186 | 186 | 2,000 |
| 2003/06/19 | 186 | 190 | 186 | 186 | 8,000 |
| 2003/06/17 | 185 | 194 | 185 | 194 | 4,000 |
| 2003/06/16 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/06/13 | 184 | 185 | 184 | 185 | 5,000 |
| 2003/06/12 | 185 | 194 | 184 | 185 | 6,000 |
| 2003/06/06 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/06/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/05/29 | 181 | 182 | 181 | 182 | 2,000 |
| 2003/05/28 | 184 | 185 | 184 | 185 | 3,000 |
| 2003/05/26 | 198 | 198 | 190 | 190 | 3,000 |
| 2003/05/23 | 189 | 189 | 189 | 189 | 1,000 |
| 2003/05/20 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/05/19 | 176 | 179 | 176 | 177 | 4,000 |
| 2003/05/15 | 190 | 190 | 180 | 180 | 3,000 |
| 2003/05/13 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/05/02 | 185 | 185 | 180 | 180 | 4,000 |
| 2003/05/01 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/04/28 | 185 | 185 | 185 | 185 | 4,000 |
| 2003/04/25 | 178 | 178 | 178 | 178 | 2,000 |
| 2003/04/23 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/04/22 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/04/10 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/04/08 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/03/31 | 178 | 178 | 178 | 178 | 1,000 |
| 2003/03/27 | 190 | 210 | 185 | 185 | 8,000 |
| 2003/03/26 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/03/25 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/03/20 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/03/18 | 182 | 182 | 182 | 182 | 1,000 |
| 2003/03/07 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/03/05 | 190 | 190 | 185 | 190 | 4,000 |
| 2003/02/28 | 190 | 190 | 185 | 185 | 3,000 |
| 2003/02/27 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/02/26 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/02/19 | 185 | 190 | 185 | 190 | 5,000 |
| 2003/02/10 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/02/05 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/02/03 | 180 | 180 | 180 | 180 | 3,000 |
| 2003/01/27 | 200 | 200 | 190 | 190 | 6,000 |
| 2003/01/24 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/01/23 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/01/17 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/01/10 | 195 | 195 | 190 | 190 | 7,000 |