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 |
|---|---|---|---|---|---|
| 2006/12/29 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/12/26 | 220 | 220 | 205 | 205 | 2,000 |
| 2006/12/25 | 225 | 230 | 215 | 215 | 7,000 |
| 2006/12/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/12/21 | 212 | 225 | 212 | 225 | 10,000 |
| 2006/12/18 | 205 | 205 | 205 | 205 | 2,000 |
| 2006/12/15 | 205 | 205 | 203 | 203 | 6,000 |
| 2006/12/14 | 200 | 202 | 200 | 202 | 13,000 |
| 2006/12/12 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/12/11 | 219 | 220 | 211 | 211 | 6,000 |
| 2006/12/08 | 209 | 210 | 209 | 210 | 2,000 |
| 2006/12/05 | 202 | 202 | 200 | 200 | 3,000 |
| 2006/12/04 | 200 | 202 | 200 | 202 | 4,000 |
| 2006/12/01 | 200 | 200 | 195 | 195 | 4,000 |
| 2006/11/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/11/27 | 208 | 209 | 208 | 209 | 2,000 |
| 2006/11/24 | 207 | 208 | 207 | 208 | 2,000 |
| 2006/11/20 | 198 | 199 | 198 | 199 | 2,000 |
| 2006/11/17 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/11/09 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/11/08 | 209 | 210 | 209 | 210 | 2,000 |
| 2006/11/07 | 220 | 220 | 213 | 215 | 8,000 |
| 2006/11/02 | 243 | 243 | 243 | 243 | 2,000 |
| 2006/10/26 | 256 | 257 | 251 | 251 | 7,000 |
| 2006/10/25 | 262 | 262 | 245 | 245 | 4,000 |
| 2006/10/24 | 258 | 258 | 258 | 258 | 1,000 |
| 2006/10/23 | 234 | 258 | 234 | 258 | 6,000 |
| 2006/10/19 | 229 | 229 | 228 | 228 | 2,000 |
| 2006/10/17 | 200 | 215 | 200 | 215 | 5,000 |
| 2006/10/12 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/10/11 | 239 | 239 | 236 | 237 | 4,000 |
| 2006/10/10 | 240 | 241 | 240 | 241 | 2,000 |
| 2006/10/06 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/10/04 | 249 | 250 | 249 | 250 | 14,000 |
| 2006/09/28 | 250 | 252 | 250 | 250 | 3,000 |
| 2006/09/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/09/26 | 267 | 268 | 267 | 268 | 2,000 |
| 2006/09/25 | 266 | 267 | 266 | 267 | 4,000 |
| 2006/09/21 | 259 | 260 | 259 | 260 | 2,000 |
| 2006/09/20 | 257 | 258 | 257 | 258 | 2,000 |
| 2006/09/19 | 256 | 259 | 256 | 259 | 3,000 |
| 2006/09/14 | 255 | 255 | 255 | 255 | 2,000 |
| 2006/09/13 | 257 | 257 | 256 | 257 | 5,000 |
| 2006/09/08 | 256 | 256 | 256 | 256 | 3,000 |
| 2006/09/07 | 255 | 256 | 255 | 256 | 3,000 |
| 2006/09/04 | 256 | 257 | 256 | 257 | 2,000 |
| 2006/09/01 | 265 | 266 | 265 | 265 | 4,000 |
| 2006/08/31 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/08/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/08/25 | 280 | 280 | 279 | 279 | 3,000 |
| 2006/08/24 | 280 | 281 | 280 | 280 | 4,000 |
| 2006/08/23 | 275 | 281 | 275 | 280 | 15,000 |
| 2006/08/22 | 273 | 273 | 270 | 270 | 7,000 |
| 2006/08/21 | 277 | 277 | 277 | 277 | 2,000 |
| 2006/08/18 | 271 | 271 | 270 | 270 | 4,000 |
| 2006/08/17 | 263 | 269 | 262 | 262 | 14,000 |
| 2006/08/16 | 261 | 261 | 260 | 260 | 11,000 |
| 2006/08/15 | 255 | 260 | 254 | 260 | 12,000 |
| 2006/08/11 | 251 | 252 | 251 | 252 | 11,000 |
| 2006/08/09 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/08/08 | 255 | 255 | 254 | 254 | 7,000 |
| 2006/08/02 | 275 | 276 | 255 | 255 | 6,000 |
| 2006/08/01 | 276 | 276 | 275 | 275 | 2,000 |
| 2006/07/31 | 276 | 276 | 264 | 265 | 8,000 |
| 2006/07/26 | 275 | 276 | 275 | 276 | 3,000 |
| 2006/07/25 | 262 | 263 | 262 | 263 | 3,000 |
| 2006/07/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/07/07 | 280 | 281 | 280 | 281 | 4,000 |
| 2006/06/27 | 265 | 265 | 265 | 265 | 4,000 |
| 2006/06/26 | 279 | 280 | 279 | 280 | 3,000 |
| 2006/06/23 | 279 | 279 | 278 | 279 | 3,000 |
| 2006/06/19 | 265 | 266 | 265 | 266 | 2,000 |
| 2006/06/16 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/06/12 | 264 | 265 | 264 | 265 | 2,000 |
| 2006/06/09 | 265 | 278 | 265 | 265 | 6,000 |
| 2006/06/08 | 265 | 265 | 265 | 265 | 4,000 |
| 2006/06/06 | 264 | 265 | 264 | 265 | 2,000 |
| 2006/06/02 | 262 | 263 | 262 | 263 | 2,000 |
| 2006/05/31 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/05/30 | 263 | 264 | 263 | 264 | 4,000 |
| 2006/05/26 | 275 | 276 | 275 | 276 | 4,000 |
| 2006/05/24 | 260 | 261 | 260 | 261 | 4,000 |
| 2006/05/19 | 259 | 260 | 259 | 260 | 2,000 |
| 2006/05/18 | 266 | 266 | 260 | 260 | 6,000 |
| 2006/05/17 | 275 | 275 | 273 | 273 | 6,000 |
| 2006/05/16 | 294 | 300 | 280 | 280 | 22,000 |
| 2006/05/15 | 286 | 310 | 281 | 283 | 27,000 |
| 2006/05/12 | 280 | 286 | 279 | 286 | 8,000 |
| 2006/05/10 | 275 | 276 | 275 | 276 | 2,000 |
| 2006/05/08 | 276 | 277 | 275 | 276 | 4,000 |
| 2006/05/02 | 274 | 275 | 274 | 275 | 2,000 |
| 2006/05/01 | 275 | 275 | 275 | 275 | 6,000 |
| 2006/04/26 | 279 | 279 | 279 | 279 | 2,000 |
| 2006/04/25 | 276 | 276 | 276 | 276 | 2,000 |
| 2006/04/24 | 275 | 275 | 273 | 274 | 8,000 |
| 2006/04/21 | 277 | 277 | 275 | 275 | 2,000 |
| 2006/04/20 | 278 | 278 | 278 | 278 | 4,000 |
| 2006/04/19 | 277 | 277 | 277 | 277 | 11,000 |
| 2006/04/18 | 275 | 276 | 275 | 276 | 3,000 |
| 2006/04/17 | 275 | 275 | 275 | 275 | 5,000 |
| 2006/04/14 | 273 | 273 | 273 | 273 | 2,000 |
| 2006/04/13 | 271 | 271 | 271 | 271 | 3,000 |
| 2006/04/12 | 270 | 271 | 270 | 270 | 8,000 |
| 2006/04/11 | 270 | 271 | 269 | 270 | 11,000 |
| 2006/04/10 | 270 | 271 | 270 | 270 | 13,000 |
| 2006/04/06 | 271 | 271 | 269 | 269 | 21,000 |
| 2006/04/05 | 280 | 315 | 280 | 280 | 139,000 |
| 2006/04/04 | 273 | 277 | 273 | 277 | 4,000 |
| 2006/04/03 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/03/30 | 273 | 275 | 273 | 275 | 2,000 |
| 2006/03/29 | 270 | 270 | 269 | 270 | 9,000 |
| 2006/03/27 | 285 | 290 | 285 | 290 | 9,000 |
| 2006/03/24 | 278 | 279 | 278 | 279 | 3,000 |
| 2006/03/23 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/03/20 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/03/15 | 278 | 280 | 260 | 260 | 6,000 |
| 2006/03/14 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/03/13 | 279 | 280 | 279 | 279 | 10,000 |
| 2006/03/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/02/28 | 299 | 300 | 299 | 300 | 3,000 |
| 2006/02/27 | 299 | 300 | 299 | 299 | 3,000 |
| 2006/02/24 | 284 | 286 | 284 | 286 | 4,000 |
| 2006/02/23 | 273 | 273 | 273 | 273 | 4,000 |
| 2006/02/22 | 271 | 273 | 266 | 271 | 19,000 |
| 2006/02/21 | 291 | 291 | 290 | 290 | 2,000 |
| 2006/02/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/02/15 | 301 | 301 | 300 | 300 | 2,000 |
| 2006/02/14 | 299 | 300 | 299 | 300 | 4,000 |
| 2006/02/13 | 302 | 303 | 302 | 302 | 3,000 |
| 2006/02/08 | 302 | 302 | 302 | 302 | 2,000 |
| 2006/02/07 | 302 | 302 | 302 | 302 | 2,000 |
| 2006/02/03 | 300 | 301 | 300 | 301 | 2,000 |
| 2006/02/01 | 299 | 300 | 299 | 300 | 3,000 |
| 2006/01/31 | 292 | 293 | 292 | 293 | 2,000 |
| 2006/01/30 | 300 | 302 | 291 | 291 | 7,000 |
| 2006/01/27 | 302 | 302 | 300 | 302 | 26,000 |
| 2006/01/26 | 324 | 324 | 300 | 300 | 3,000 |
| 2006/01/25 | 309 | 309 | 309 | 309 | 2,000 |
| 2006/01/23 | 295 | 295 | 295 | 295 | 2,000 |
| 2006/01/20 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/01/19 | 290 | 290 | 283 | 283 | 3,000 |
| 2006/01/18 | 301 | 301 | 285 | 285 | 10,000 |
| 2006/01/17 | 312 | 313 | 312 | 312 | 7,000 |
| 2006/01/16 | 335 | 342 | 290 | 318 | 18,000 |
| 2006/01/11 | 324 | 325 | 318 | 318 | 5,000 |
| 2006/01/10 | 310 | 320 | 310 | 320 | 3,000 |
| 2006/01/06 | 309 | 310 | 309 | 310 | 2,000 |
| 2006/01/05 | 310 | 311 | 310 | 310 | 3,000 |
| 2006/01/04 | 310 | 310 | 310 | 310 | 3,000 |