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 |
|---|---|---|---|---|---|
| 2013/12/30 | 284 | 292 | 284 | 292 | 4,000 |
| 2013/12/27 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/12/26 | 281 | 282 | 281 | 282 | 2,000 |
| 2013/12/25 | 276 | 276 | 275 | 276 | 22,000 |
| 2013/12/24 | 279 | 280 | 276 | 276 | 26,000 |
| 2013/12/20 | 279 | 279 | 279 | 279 | 3,000 |
| 2013/12/19 | 279 | 279 | 279 | 279 | 1,000 |
| 2013/12/18 | 282 | 283 | 279 | 279 | 34,000 |
| 2013/12/16 | 282 | 283 | 281 | 281 | 6,000 |
| 2013/12/13 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/12/12 | 280 | 280 | 278 | 278 | 3,000 |
| 2013/12/11 | 280 | 280 | 278 | 278 | 7,000 |
| 2013/12/10 | 280 | 281 | 280 | 281 | 20,000 |
| 2013/12/09 | 280 | 280 | 280 | 280 | 5,000 |
| 2013/12/05 | 277 | 280 | 277 | 280 | 6,000 |
| 2013/12/04 | 280 | 280 | 277 | 277 | 3,000 |
| 2013/12/03 | 280 | 280 | 280 | 280 | 4,000 |
| 2013/12/02 | 276 | 276 | 276 | 276 | 10,000 |
| 2013/11/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/11/28 | 277 | 277 | 277 | 277 | 1,000 |
| 2013/11/27 | 277 | 277 | 277 | 277 | 2,000 |
| 2013/11/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/11/25 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/11/22 | 274 | 280 | 274 | 279 | 22,000 |
| 2013/11/20 | 267 | 271 | 267 | 271 | 5,000 |
| 2013/11/19 | 271 | 271 | 271 | 271 | 1,000 |
| 2013/11/18 | 271 | 272 | 267 | 271 | 22,000 |
| 2013/11/15 | 271 | 272 | 270 | 270 | 5,000 |
| 2013/11/14 | 273 | 274 | 272 | 272 | 15,000 |
| 2013/11/12 | 269 | 269 | 269 | 269 | 2,000 |
| 2013/11/11 | 270 | 270 | 269 | 269 | 8,000 |
| 2013/11/08 | 270 | 270 | 269 | 270 | 18,000 |
| 2013/11/07 | 276 | 276 | 274 | 274 | 2,000 |
| 2013/11/06 | 277 | 277 | 277 | 277 | 1,000 |
| 2013/11/05 | 275 | 275 | 275 | 275 | 2,000 |
| 2013/11/01 | 278 | 278 | 275 | 275 | 5,000 |
| 2013/10/31 | 278 | 278 | 278 | 278 | 3,000 |
| 2013/10/30 | 278 | 278 | 278 | 278 | 3,000 |
| 2013/10/29 | 277 | 277 | 277 | 277 | 1,000 |
| 2013/10/28 | 285 | 285 | 279 | 279 | 5,000 |
| 2013/10/25 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/10/24 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/10/22 | 269 | 286 | 269 | 279 | 57,000 |
| 2013/10/21 | 269 | 269 | 268 | 268 | 16,000 |
| 2013/10/18 | 269 | 269 | 269 | 269 | 7,000 |
| 2013/10/17 | 268 | 268 | 268 | 268 | 29,000 |
| 2013/10/16 | 268 | 268 | 268 | 268 | 4,000 |
| 2013/10/15 | 268 | 268 | 268 | 268 | 1,000 |
| 2013/10/11 | 266 | 266 | 266 | 266 | 11,000 |
| 2013/10/10 | 266 | 266 | 266 | 266 | 12,000 |
| 2013/10/08 | 268 | 268 | 266 | 266 | 9,000 |
| 2013/10/07 | 270 | 270 | 268 | 268 | 3,000 |
| 2013/10/04 | 270 | 272 | 260 | 272 | 42,000 |
| 2013/10/03 | 276 | 278 | 276 | 278 | 20,000 |
| 2013/10/02 | 276 | 276 | 276 | 276 | 2,000 |
| 2013/10/01 | 275 | 275 | 275 | 275 | 14,000 |
| 2013/09/30 | 276 | 276 | 275 | 275 | 13,000 |
| 2013/09/27 | 278 | 278 | 276 | 276 | 2,000 |
| 2013/09/26 | 278 | 278 | 278 | 278 | 8,000 |
| 2013/09/25 | 278 | 278 | 278 | 278 | 2,000 |
| 2013/09/24 | 283 | 283 | 278 | 278 | 2,000 |
| 2013/09/20 | 277 | 277 | 276 | 277 | 13,000 |
| 2013/09/19 | 278 | 279 | 277 | 277 | 22,000 |
| 2013/09/17 | 283 | 283 | 278 | 278 | 30,000 |
| 2013/09/13 | 280 | 280 | 280 | 280 | 9,000 |
| 2013/09/11 | 280 | 280 | 280 | 280 | 3,000 |
| 2013/09/10 | 280 | 280 | 280 | 280 | 3,000 |
| 2013/09/06 | 282 | 282 | 281 | 281 | 3,000 |
| 2013/09/05 | 282 | 282 | 282 | 282 | 2,000 |
| 2013/09/04 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/09/02 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/08/26 | 288 | 288 | 284 | 284 | 2,000 |
| 2013/08/23 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/08/21 | 283 | 283 | 281 | 281 | 12,000 |
| 2013/08/16 | 284 | 288 | 284 | 288 | 2,000 |
| 2013/08/15 | 284 | 284 | 284 | 284 | 3,000 |
| 2013/08/13 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/08/09 | 282 | 282 | 282 | 282 | 2,000 |
| 2013/08/07 | 281 | 282 | 281 | 282 | 7,000 |
| 2013/08/06 | 282 | 282 | 280 | 280 | 8,000 |
| 2013/08/02 | 297 | 297 | 297 | 297 | 1,000 |
| 2013/07/29 | 290 | 292 | 290 | 292 | 4,000 |
| 2013/07/26 | 304 | 304 | 304 | 304 | 1,000 |
| 2013/07/25 | 308 | 308 | 306 | 306 | 7,000 |
| 2013/07/24 | 300 | 308 | 300 | 308 | 3,000 |
| 2013/07/23 | 293 | 293 | 293 | 293 | 1,000 |
| 2013/07/22 | 287 | 290 | 287 | 290 | 4,000 |
| 2013/07/19 | 286 | 286 | 286 | 286 | 2,000 |
| 2013/07/18 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/07/12 | 285 | 288 | 285 | 288 | 2,000 |
| 2013/07/09 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/07/08 | 280 | 281 | 280 | 281 | 5,000 |
| 2013/07/05 | 282 | 284 | 280 | 284 | 8,000 |
| 2013/07/03 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/07/02 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/07/01 | 283 | 283 | 280 | 280 | 11,000 |
| 2013/06/27 | 283 | 283 | 282 | 283 | 6,000 |
| 2013/06/26 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/06/25 | 292 | 292 | 292 | 292 | 1,000 |
| 2013/06/24 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/06/21 | 283 | 283 | 283 | 283 | 3,000 |
| 2013/06/18 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/06/17 | 285 | 285 | 283 | 283 | 6,000 |
| 2013/06/14 | 288 | 288 | 285 | 285 | 5,000 |
| 2013/06/13 | 298 | 298 | 285 | 285 | 5,000 |
| 2013/06/12 | 298 | 298 | 298 | 298 | 2,000 |
| 2013/06/11 | 286 | 299 | 286 | 298 | 12,000 |
| 2013/06/10 | 295 | 299 | 284 | 299 | 11,000 |
| 2013/06/07 | 300 | 300 | 299 | 299 | 3,000 |
| 2013/06/06 | 302 | 302 | 301 | 301 | 4,000 |
| 2013/05/31 | 315 | 317 | 303 | 317 | 6,000 |
| 2013/05/30 | 318 | 318 | 317 | 317 | 2,000 |
| 2013/05/29 | 307 | 315 | 307 | 315 | 2,000 |
| 2013/05/28 | 306 | 306 | 306 | 306 | 5,000 |
| 2013/05/27 | 309 | 309 | 309 | 309 | 2,000 |
| 2013/05/24 | 316 | 316 | 305 | 305 | 8,000 |
| 2013/05/23 | 320 | 320 | 306 | 306 | 6,000 |
| 2013/05/22 | 309 | 317 | 305 | 317 | 14,000 |
| 2013/05/21 | 313 | 313 | 310 | 310 | 9,000 |
| 2013/05/20 | 313 | 313 | 312 | 313 | 8,000 |
| 2013/05/17 | 312 | 312 | 312 | 312 | 6,000 |
| 2013/05/16 | 332 | 332 | 291 | 296 | 32,000 |
| 2013/05/15 | 336 | 339 | 334 | 334 | 30,000 |
| 2013/05/14 | 390 | 393 | 331 | 336 | 80,000 |
| 2013/05/13 | 402 | 402 | 390 | 391 | 22,000 |
| 2013/05/10 | 410 | 415 | 409 | 410 | 27,000 |
| 2013/05/09 | 415 | 432 | 415 | 432 | 7,000 |
| 2013/05/08 | 407 | 410 | 392 | 410 | 20,000 |
| 2013/05/07 | 383 | 407 | 383 | 407 | 18,000 |
| 2013/05/02 | 376 | 383 | 372 | 377 | 26,000 |
| 2013/05/01 | 365 | 376 | 365 | 373 | 7,000 |
| 2013/04/30 | 380 | 380 | 378 | 378 | 11,000 |
| 2013/04/26 | 376 | 378 | 376 | 377 | 14,000 |
| 2013/04/25 | 368 | 375 | 368 | 370 | 21,000 |
| 2013/04/24 | 364 | 376 | 364 | 376 | 14,000 |
| 2013/04/23 | 360 | 365 | 360 | 364 | 13,000 |
| 2013/04/22 | 344 | 370 | 344 | 360 | 10,000 |
| 2013/04/19 | 347 | 347 | 345 | 345 | 16,000 |
| 2013/04/18 | 345 | 345 | 339 | 339 | 18,000 |
| 2013/04/17 | 340 | 345 | 340 | 345 | 11,000 |
| 2013/04/16 | 340 | 343 | 340 | 343 | 2,000 |
| 2013/04/15 | 346 | 346 | 340 | 340 | 3,000 |
| 2013/04/12 | 346 | 346 | 346 | 346 | 2,000 |
| 2013/04/11 | 343 | 345 | 343 | 345 | 7,000 |
| 2013/04/10 | 336 | 336 | 334 | 335 | 13,000 |
| 2013/04/09 | 351 | 351 | 328 | 328 | 8,000 |
| 2013/04/08 | 353 | 353 | 345 | 347 | 12,000 |
| 2013/04/05 | 353 | 353 | 353 | 353 | 11,000 |
| 2013/04/04 | 349 | 353 | 338 | 345 | 16,000 |
| 2013/04/03 | 345 | 350 | 345 | 350 | 8,000 |
| 2013/04/02 | 345 | 345 | 333 | 340 | 12,000 |
| 2013/04/01 | 360 | 360 | 350 | 350 | 5,000 |
| 2013/03/29 | 352 | 358 | 350 | 358 | 12,000 |
| 2013/03/28 | 360 | 360 | 359 | 359 | 10,000 |
| 2013/03/27 | 366 | 366 | 362 | 362 | 8,000 |
| 2013/03/26 | 377 | 377 | 366 | 366 | 11,000 |
| 2013/03/25 | 377 | 381 | 370 | 375 | 14,000 |
| 2013/03/22 | 378 | 378 | 371 | 375 | 6,000 |
| 2013/03/21 | 381 | 384 | 381 | 382 | 6,000 |
| 2013/03/19 | 378 | 386 | 378 | 382 | 8,000 |
| 2013/03/18 | 388 | 388 | 371 | 377 | 19,000 |
| 2013/03/15 | 363 | 365 | 357 | 361 | 20,000 |
| 2013/03/14 | 355 | 368 | 354 | 355 | 25,000 |
| 2013/03/13 | 331 | 360 | 331 | 352 | 35,000 |
| 2013/03/12 | 330 | 339 | 327 | 339 | 11,000 |
| 2013/03/11 | 324 | 329 | 324 | 329 | 3,000 |
| 2013/03/08 | 318 | 320 | 314 | 320 | 5,000 |
| 2013/03/07 | 318 | 318 | 318 | 318 | 4,000 |
| 2013/03/06 | 298 | 310 | 298 | 310 | 15,000 |
| 2013/03/05 | 297 | 297 | 297 | 297 | 1,000 |
| 2013/03/04 | 289 | 293 | 289 | 291 | 8,000 |
| 2013/03/01 | 301 | 301 | 293 | 293 | 3,000 |
| 2013/02/28 | 277 | 301 | 277 | 301 | 43,000 |
| 2013/02/27 | 272 | 275 | 270 | 275 | 9,000 |
| 2013/02/26 | 277 | 277 | 276 | 277 | 4,000 |
| 2013/02/25 | 277 | 277 | 269 | 269 | 10,000 |
| 2013/02/22 | 278 | 280 | 275 | 277 | 13,000 |
| 2013/02/21 | 275 | 275 | 274 | 275 | 10,000 |
| 2013/02/20 | 272 | 275 | 272 | 275 | 5,000 |
| 2013/02/19 | 268 | 268 | 268 | 268 | 1,000 |
| 2013/02/15 | 259 | 260 | 256 | 260 | 10,000 |
| 2013/02/14 | 256 | 256 | 256 | 256 | 2,000 |
| 2013/02/13 | 263 | 263 | 262 | 262 | 2,000 |
| 2013/02/12 | 277 | 278 | 275 | 277 | 26,000 |
| 2013/02/08 | 277 | 277 | 277 | 277 | 8,000 |
| 2013/02/07 | 278 | 278 | 273 | 273 | 4,000 |
| 2013/02/06 | 272 | 275 | 272 | 272 | 10,000 |
| 2013/02/05 | 272 | 272 | 272 | 272 | 1,000 |
| 2013/02/04 | 272 | 272 | 272 | 272 | 4,000 |
| 2013/02/01 | 270 | 271 | 270 | 270 | 12,000 |
| 2013/01/31 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/01/29 | 262 | 262 | 260 | 260 | 3,000 |
| 2013/01/28 | 265 | 266 | 265 | 266 | 8,000 |
| 2013/01/25 | 274 | 274 | 266 | 266 | 5,000 |
| 2013/01/22 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/01/18 | 275 | 275 | 275 | 275 | 7,000 |
| 2013/01/17 | 273 | 273 | 270 | 270 | 6,000 |
| 2013/01/16 | 271 | 275 | 270 | 275 | 15,000 |
| 2013/01/15 | 270 | 270 | 270 | 270 | 3,000 |
| 2013/01/11 | 270 | 270 | 270 | 270 | 6,000 |
| 2013/01/10 | 269 | 269 | 269 | 269 | 2,000 |
| 2013/01/09 | 257 | 257 | 257 | 257 | 4,000 |
| 2013/01/08 | 252 | 252 | 252 | 252 | 1,000 |
| 2013/01/07 | 258 | 258 | 253 | 253 | 6,000 |
| 2013/01/04 | 250 | 263 | 250 | 258 | 3,000 |