3392 デリカフーズホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 415,000 | 416,000 | 411,000 | 413,000 | 188 | 516.25 |
| 2005-12-29 | 429,000 | 430,000 | 412,000 | 416,000 | 759 | 520 |
| 2005-12-28 | 408,000 | 443,000 | 407,000 | 436,000 | 1,264 | 545 |
| 2005-12-27 | 400,000 | 406,000 | 396,000 | 403,000 | 320 | 503.75 |
| 2005-12-26 | 398,000 | 401,000 | 392,000 | 397,000 | 348 | 496.25 |
| 2005-12-22 | 408,000 | 408,000 | 392,000 | 398,000 | 415 | 497.50 |
| 2005-12-21 | 415,000 | 426,000 | 406,000 | 407,000 | 819 | 508.75 |
| 2005-12-20 | 409,000 | 426,000 | 402,000 | 410,000 | 1,007 | 512.50 |
| 2005-12-19 | 404,000 | 415,000 | 395,000 | 406,000 | 618 | 507.50 |
| 2005-12-16 | 402,000 | 408,000 | 395,000 | 396,000 | 261 | 495 |
| 2005-12-15 | 391,000 | 409,000 | 390,000 | 401,000 | 497 | 501.25 |
| 2005-12-14 | 399,000 | 401,000 | 386,000 | 392,000 | 591 | 490 |
| 2005-12-13 | 401,000 | 401,000 | 392,000 | 398,000 | 306 | 497.50 |
| 2005-12-12 | 407,000 | 407,000 | 392,000 | 396,000 | 666 | 495 |
| 2005-12-09 | 416,000 | 434,000 | 406,000 | 409,000 | 1,517 | 511.25 |
| 2005-12-08 | 428,000 | 441,000 | 395,000 | 406,000 | 2,032 | 507.50 |
| 2005-12-07 | 468,000 | 472,000 | 433,000 | 433,000 | 5,749 | 541.25 |
| 2005-12-06 | 433,000 | 483,000 | 430,000 | 483,000 | 7,599 | 603.75 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2013-03-27]1株→2株 [2012-03-28]1株→200株