3392 デリカフーズホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 100,800 | 100,800 | 100,500 | 100,500 | 5 | 125.63 |
| 2009-12-29 | 100,500 | 100,500 | 100,500 | 100,500 | 1 | 125.63 |
| 2009-12-28 | 100,000 | 100,000 | 100,000 | 100,000 | 11 | 125 |
| 2009-12-25 | 99,800 | 102,900 | 99,800 | 99,800 | 41 | 124.75 |
| 2009-12-24 | 100,200 | 100,200 | 100,200 | 100,200 | 4 | 125.25 |
| 2009-12-22 | 100,000 | 100,100 | 100,000 | 100,100 | 18 | 125.13 |
| 2009-12-21 | 101,800 | 101,800 | 100,700 | 100,700 | 4 | 125.88 |
| 2009-12-18 | 100,600 | 101,700 | 100,600 | 101,700 | 6 | 127.13 |
| 2009-12-17 | 102,600 | 102,600 | 102,500 | 102,600 | 3 | 128.25 |
| 2009-12-16 | 103,200 | 103,200 | 103,200 | 103,200 | 19 | 129 |
| 2009-12-15 | 102,900 | 103,200 | 102,900 | 103,200 | 19 | 129 |
| 2009-12-14 | 101,000 | 103,000 | 101,000 | 103,000 | 10 | 128.75 |
| 2009-12-09 | 103,000 | 103,100 | 103,000 | 103,100 | 2 | 128.88 |
| 2009-12-08 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 128.75 |
| 2009-12-07 | 103,300 | 103,300 | 103,000 | 103,000 | 10 | 128.75 |
| 2009-12-04 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 128.75 |
| 2009-12-03 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 128.75 |
| 2009-12-02 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 128.75 |
| 2009-12-01 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 128.75 |
| 2009-11-30 | 103,300 | 103,300 | 103,300 | 103,300 | 4 | 129.13 |
| 2009-11-27 | 101,000 | 101,000 | 98,700 | 98,700 | 5 | 123.38 |
| 2009-11-24 | 103,800 | 103,800 | 103,800 | 103,800 | 1 | 129.75 |
| 2009-11-20 | 99,000 | 104,000 | 99,000 | 104,000 | 4 | 130 |
| 2009-11-19 | 101,000 | 103,000 | 101,000 | 103,000 | 4 | 128.75 |
| 2009-11-18 | 107,500 | 107,500 | 105,000 | 105,000 | 5 | 131.25 |
| 2009-11-16 | 107,000 | 107,000 | 105,500 | 105,500 | 9 | 131.88 |
| 2009-11-13 | 108,000 | 108,000 | 105,000 | 106,800 | 18 | 133.50 |
| 2009-11-12 | 107,000 | 107,800 | 107,000 | 107,600 | 6 | 134.50 |
| 2009-11-11 | 106,700 | 106,700 | 106,700 | 106,700 | 1 | 133.38 |
| 2009-11-09 | 107,500 | 107,500 | 106,000 | 106,000 | 7 | 132.50 |
| 2009-11-06 | 108,100 | 108,100 | 108,000 | 108,000 | 2 | 135 |
| 2009-11-05 | 108,100 | 108,100 | 108,100 | 108,100 | 1 | 135.13 |
| 2009-11-02 | 109,900 | 109,900 | 108,000 | 108,000 | 9 | 135 |
| 2009-10-30 | 109,900 | 109,900 | 109,900 | 109,900 | 3 | 137.38 |
| 2009-10-29 | 108,100 | 108,100 | 108,000 | 108,000 | 3 | 135 |
| 2009-10-28 | 110,000 | 110,000 | 107,100 | 107,100 | 14 | 133.88 |
| 2009-10-27 | 110,000 | 110,000 | 110,000 | 110,000 | 15 | 137.50 |
| 2009-10-26 | 110,000 | 110,000 | 110,000 | 110,000 | 12 | 137.50 |
| 2009-10-23 | 110,000 | 110,300 | 108,000 | 110,000 | 15 | 137.50 |
| 2009-10-19 | 110,500 | 110,500 | 110,500 | 110,500 | 1 | 138.13 |
| 2009-10-16 | 117,400 | 117,400 | 108,000 | 110,000 | 33 | 137.50 |
| 2009-10-15 | 117,000 | 117,000 | 116,000 | 116,000 | 6 | 145 |
| 2009-10-14 | 113,600 | 113,600 | 113,600 | 113,600 | 1 | 142 |
| 2009-10-08 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 141.25 |
| 2009-10-07 | 111,000 | 112,000 | 111,000 | 112,000 | 2 | 140 |
| 2009-10-06 | 111,000 | 111,000 | 110,000 | 111,000 | 6 | 138.75 |
| 2009-10-05 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 146.25 |
| 2009-09-30 | 122,200 | 122,200 | 122,200 | 122,200 | 3 | 152.75 |
| 2009-09-29 | 120,500 | 120,500 | 120,500 | 120,500 | 1 | 150.63 |
| 2009-09-28 | 120,400 | 120,400 | 120,400 | 120,400 | 1 | 150.50 |
| 2009-09-24 | 120,500 | 120,500 | 120,500 | 120,500 | 1 | 150.63 |
| 2009-09-18 | 115,200 | 120,500 | 115,200 | 120,500 | 3 | 150.63 |
| 2009-09-17 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 143.75 |
| 2009-09-16 | 118,300 | 119,000 | 115,000 | 115,000 | 14 | 143.75 |
| 2009-09-15 | 113,800 | 115,000 | 113,800 | 114,000 | 3 | 142.50 |
| 2009-09-14 | 110,400 | 113,000 | 109,500 | 112,500 | 22 | 140.63 |
| 2009-09-11 | 111,500 | 111,500 | 108,500 | 108,600 | 12 | 135.75 |
| 2009-09-09 | 111,900 | 113,500 | 111,500 | 113,500 | 7 | 141.88 |
| 2009-09-08 | 112,000 | 113,000 | 111,600 | 111,600 | 7 | 139.50 |
| 2009-09-07 | 118,000 | 118,000 | 111,100 | 111,100 | 11 | 138.88 |
| 2009-09-04 | 119,000 | 119,000 | 118,500 | 118,500 | 3 | 148.13 |
| 2009-09-03 | 119,500 | 119,500 | 119,000 | 119,000 | 4 | 148.75 |
| 2009-09-02 | 119,600 | 119,600 | 119,200 | 119,200 | 5 | 149 |
| 2009-09-01 | 119,400 | 119,400 | 119,400 | 119,400 | 2 | 149.25 |
| 2009-08-31 | 123,500 | 123,500 | 119,400 | 119,400 | 18 | 149.25 |
| 2009-08-26 | 122,000 | 122,000 | 122,000 | 122,000 | 2 | 152.50 |
| 2009-08-25 | 122,000 | 122,000 | 122,000 | 122,000 | 1 | 152.50 |
| 2009-08-24 | 121,000 | 121,000 | 121,000 | 121,000 | 1 | 151.25 |
| 2009-08-21 | 121,500 | 121,500 | 121,500 | 121,500 | 1 | 151.88 |
| 2009-08-19 | 122,200 | 122,200 | 122,000 | 122,000 | 4 | 152.50 |
| 2009-08-17 | 123,000 | 123,000 | 122,000 | 122,000 | 14 | 152.50 |
| 2009-08-14 | 123,400 | 123,500 | 123,300 | 123,300 | 5 | 154.13 |
| 2009-08-13 | 123,500 | 123,500 | 122,000 | 123,300 | 10 | 154.13 |
| 2009-08-12 | 124,000 | 124,000 | 122,000 | 122,000 | 7 | 152.50 |
| 2009-08-11 | 124,000 | 124,000 | 124,000 | 124,000 | 3 | 155 |
| 2009-08-10 | 125,500 | 125,600 | 125,500 | 125,500 | 4 | 156.88 |
| 2009-08-07 | 126,000 | 126,000 | 126,000 | 126,000 | 2 | 157.50 |
| 2009-08-05 | 127,000 | 127,000 | 127,000 | 127,000 | 1 | 158.75 |
| 2009-08-04 | 127,500 | 127,500 | 127,300 | 127,300 | 3 | 159.13 |
| 2009-08-03 | 129,900 | 130,000 | 129,000 | 129,000 | 15 | 161.25 |
| 2009-07-31 | 129,000 | 129,000 | 129,000 | 129,000 | 6 | 161.25 |
| 2009-07-28 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 156.25 |
| 2009-07-24 | 121,500 | 121,500 | 121,500 | 121,500 | 1 | 151.88 |
| 2009-07-23 | 125,000 | 125,000 | 125,000 | 125,000 | 3 | 156.25 |
| 2009-07-17 | 119,300 | 128,000 | 119,300 | 128,000 | 7 | 160 |
| 2009-07-16 | 130,000 | 130,000 | 130,000 | 130,000 | 28 | 162.50 |
| 2009-07-15 | 124,300 | 126,300 | 124,300 | 126,300 | 7 | 157.88 |
| 2009-07-14 | 118,000 | 119,900 | 118,000 | 119,900 | 2 | 149.88 |
| 2009-07-13 | 116,000 | 116,000 | 116,000 | 116,000 | 2 | 145 |
| 2009-07-10 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 148.75 |
| 2009-07-09 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 150 |
| 2009-07-08 | 123,000 | 123,000 | 120,000 | 120,000 | 20 | 150 |
| 2009-07-07 | 125,000 | 126,000 | 125,000 | 126,000 | 7 | 157.50 |
| 2009-07-06 | 127,000 | 127,000 | 122,400 | 124,000 | 15 | 155 |
| 2009-07-03 | 122,100 | 123,000 | 121,000 | 121,000 | 8 | 151.25 |
| 2009-07-02 | 126,000 | 126,000 | 126,000 | 126,000 | 5 | 157.50 |
| 2009-06-30 | 124,000 | 125,900 | 123,000 | 125,800 | 15 | 157.25 |
| 2009-06-29 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 150 |
| 2009-06-26 | 119,000 | 119,000 | 119,000 | 119,000 | 5 | 148.75 |
| 2009-06-25 | 123,000 | 123,000 | 123,000 | 123,000 | 4 | 153.75 |
| 2009-06-24 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 150 |
| 2009-06-23 | 120,100 | 120,100 | 120,100 | 120,100 | 1 | 150.13 |
| 2009-06-18 | 122,000 | 122,000 | 122,000 | 122,000 | 1 | 152.50 |
| 2009-06-17 | 123,500 | 123,500 | 122,000 | 122,000 | 6 | 152.50 |
| 2009-06-16 | 124,000 | 125,000 | 124,000 | 125,000 | 11 | 156.25 |
| 2009-06-15 | 124,100 | 125,000 | 124,000 | 124,000 | 20 | 155 |
| 2009-06-12 | 126,000 | 126,000 | 124,000 | 124,000 | 7 | 155 |
| 2009-06-11 | 124,600 | 126,000 | 124,600 | 124,600 | 10 | 155.75 |
| 2009-06-10 | 122,100 | 123,100 | 122,100 | 123,100 | 4 | 153.88 |
| 2009-06-09 | 121,000 | 121,000 | 121,000 | 121,000 | 1 | 151.25 |
| 2009-06-08 | 120,000 | 121,000 | 120,000 | 121,000 | 11 | 151.25 |
| 2009-06-05 | 120,000 | 120,000 | 118,200 | 120,000 | 9 | 150 |
| 2009-06-04 | 120,000 | 120,000 | 118,000 | 120,000 | 11 | 150 |
| 2009-06-03 | 120,000 | 120,000 | 120,000 | 120,000 | 7 | 150 |
| 2009-06-02 | 118,700 | 120,000 | 118,700 | 120,000 | 4 | 150 |
| 2009-06-01 | 112,800 | 116,700 | 112,800 | 116,700 | 7 | 145.88 |
| 2009-05-29 | 115,000 | 115,000 | 112,100 | 112,400 | 8 | 140.50 |
| 2009-05-28 | 110,500 | 110,500 | 110,000 | 110,000 | 3 | 137.50 |
| 2009-05-27 | 108,100 | 111,000 | 108,000 | 108,000 | 38 | 135 |
| 2009-05-26 | 108,200 | 108,200 | 108,200 | 108,200 | 2 | 135.25 |
| 2009-05-25 | 106,400 | 108,000 | 106,400 | 108,000 | 13 | 135 |
| 2009-05-22 | 106,000 | 106,100 | 105,900 | 106,100 | 11 | 132.63 |
| 2009-05-21 | 106,000 | 107,700 | 106,000 | 106,000 | 8 | 132.50 |
| 2009-05-20 | 106,900 | 106,900 | 106,900 | 106,900 | 1 | 133.63 |
| 2009-05-19 | 106,100 | 106,100 | 105,900 | 105,900 | 5 | 132.38 |
| 2009-05-18 | 108,000 | 108,000 | 106,000 | 106,000 | 11 | 132.50 |
| 2009-05-15 | 105,700 | 106,700 | 105,700 | 106,700 | 6 | 133.38 |
| 2009-05-14 | 107,600 | 107,600 | 105,100 | 105,500 | 12 | 131.88 |
| 2009-05-13 | 109,900 | 109,900 | 107,500 | 108,000 | 13 | 135 |
| 2009-05-12 | 112,000 | 112,100 | 111,000 | 111,000 | 9 | 138.75 |
| 2009-05-11 | 109,000 | 109,000 | 109,000 | 109,000 | 3 | 136.25 |
| 2009-05-08 | 108,500 | 108,500 | 108,100 | 108,100 | 2 | 135.13 |
| 2009-05-07 | 108,500 | 109,000 | 108,500 | 108,500 | 13 | 135.63 |
| 2009-04-30 | 108,500 | 108,500 | 108,500 | 108,500 | 6 | 135.63 |
| 2009-04-27 | 106,500 | 106,500 | 106,500 | 106,500 | 1 | 133.13 |
| 2009-04-24 | 106,500 | 106,500 | 106,500 | 106,500 | 1 | 133.13 |
| 2009-04-23 | 106,500 | 106,500 | 106,500 | 106,500 | 1 | 133.13 |
| 2009-04-22 | 106,700 | 106,900 | 106,500 | 106,500 | 10 | 133.13 |
| 2009-04-20 | 106,500 | 106,500 | 106,500 | 106,500 | 1 | 133.13 |
| 2009-04-17 | 105,900 | 106,800 | 105,900 | 106,800 | 2 | 133.50 |
| 2009-04-16 | 109,600 | 109,700 | 109,600 | 109,600 | 14 | 137 |
| 2009-04-15 | 109,100 | 109,500 | 109,100 | 109,500 | 5 | 136.88 |
| 2009-04-14 | 109,000 | 109,000 | 108,200 | 108,700 | 8 | 135.88 |
| 2009-04-10 | 110,000 | 110,000 | 110,000 | 110,000 | 4 | 137.50 |
| 2009-04-08 | 108,000 | 108,000 | 105,500 | 105,500 | 4 | 131.88 |
| 2009-04-07 | 105,100 | 105,100 | 105,100 | 105,100 | 1 | 131.38 |
| 2009-04-06 | 106,400 | 106,400 | 105,000 | 105,000 | 8 | 131.25 |
| 2009-04-03 | 105,500 | 105,500 | 105,500 | 105,500 | 1 | 131.88 |
| 2009-04-02 | 106,000 | 106,000 | 105,300 | 105,300 | 2 | 131.63 |
| 2009-03-31 | 107,800 | 108,500 | 104,100 | 104,100 | 11 | 130.13 |
| 2009-03-30 | 104,000 | 104,000 | 103,800 | 103,800 | 4 | 129.75 |
| 2009-03-26 | 110,000 | 110,000 | 106,000 | 106,000 | 9 | 132.50 |
| 2009-03-25 | 109,200 | 111,500 | 108,000 | 111,500 | 35 | 139.38 |
| 2009-03-24 | 107,500 | 107,500 | 107,500 | 107,500 | 14 | 134.38 |
| 2009-03-23 | 107,000 | 107,000 | 106,000 | 106,000 | 7 | 132.50 |
| 2009-03-18 | 107,200 | 109,000 | 107,000 | 107,000 | 8 | 133.75 |
| 2009-03-17 | 107,500 | 108,300 | 107,000 | 107,500 | 6 | 134.38 |
| 2009-03-16 | 107,900 | 107,900 | 106,200 | 106,200 | 10 | 132.75 |
| 2009-03-13 | 105,900 | 105,900 | 105,900 | 105,900 | 1 | 132.38 |
| 2009-03-12 | 104,900 | 105,000 | 104,700 | 105,000 | 10 | 131.25 |
| 2009-03-11 | 104,000 | 104,800 | 104,000 | 104,800 | 6 | 131 |
| 2009-03-10 | 104,000 | 104,500 | 104,000 | 104,000 | 11 | 130 |
| 2009-03-09 | 104,000 | 104,600 | 104,000 | 104,000 | 11 | 130 |
| 2009-03-06 | 103,800 | 103,800 | 103,400 | 103,500 | 5 | 129.38 |
| 2009-03-05 | 103,100 | 103,800 | 102,700 | 103,800 | 13 | 129.75 |
| 2009-03-04 | 103,000 | 103,100 | 102,600 | 103,100 | 3 | 128.88 |
| 2009-03-03 | 103,100 | 103,900 | 102,800 | 103,500 | 26 | 129.38 |
| 2009-03-02 | 107,900 | 112,000 | 106,200 | 108,000 | 22 | 135 |
| 2009-02-27 | 122,000 | 122,000 | 122,000 | 122,000 | 4 | 152.50 |
| 2009-02-26 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 143.75 |
| 2009-02-25 | 118,500 | 118,500 | 115,000 | 115,000 | 2 | 143.75 |
| 2009-02-24 | 114,000 | 118,500 | 114,000 | 118,500 | 5 | 148.13 |
| 2009-02-23 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 150 |
| 2009-02-16 | 130,000 | 130,000 | 122,000 | 122,000 | 8 | 152.50 |
| 2009-02-13 | 130,000 | 131,000 | 130,000 | 130,000 | 7 | 162.50 |
| 2009-02-12 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 165 |
| 2009-02-10 | 121,100 | 122,000 | 120,000 | 122,000 | 22 | 152.50 |
| 2009-02-09 | 122,000 | 122,000 | 122,000 | 122,000 | 3 | 152.50 |
| 2009-02-06 | 124,000 | 124,000 | 124,000 | 124,000 | 1 | 155 |
| 2009-02-05 | 124,800 | 124,800 | 124,200 | 124,200 | 5 | 155.25 |
| 2009-02-04 | 124,800 | 124,800 | 124,800 | 124,800 | 1 | 156 |
| 2009-02-03 | 126,800 | 126,800 | 125,800 | 125,800 | 6 | 157.25 |
| 2009-01-30 | 130,400 | 130,400 | 127,200 | 127,500 | 20 | 159.38 |
| 2009-01-29 | 130,900 | 130,900 | 129,600 | 130,900 | 10 | 163.63 |
| 2009-01-28 | 131,800 | 131,800 | 130,000 | 131,800 | 9 | 164.75 |
| 2009-01-27 | 132,000 | 132,000 | 130,000 | 132,000 | 14 | 165 |
| 2009-01-26 | 132,000 | 132,000 | 132,000 | 132,000 | 9 | 165 |
| 2009-01-23 | 133,000 | 133,000 | 132,000 | 132,000 | 8 | 165 |
| 2009-01-22 | 134,000 | 134,000 | 133,800 | 134,000 | 12 | 167.50 |
| 2009-01-21 | 134,000 | 134,000 | 130,000 | 134,000 | 8 | 167.50 |
| 2009-01-20 | 134,000 | 134,000 | 134,000 | 134,000 | 7 | 167.50 |
| 2009-01-19 | 134,300 | 134,300 | 134,000 | 134,000 | 9 | 167.50 |
| 2009-01-16 | 133,400 | 133,400 | 132,400 | 133,400 | 15 | 166.75 |
| 2009-01-15 | 130,400 | 131,400 | 129,300 | 131,400 | 10 | 164.25 |
| 2009-01-14 | 130,500 | 130,500 | 130,300 | 130,300 | 9 | 162.88 |
| 2009-01-13 | 130,300 | 130,300 | 130,300 | 130,300 | 9 | 162.88 |
| 2009-01-09 | 131,300 | 131,300 | 130,300 | 130,300 | 19 | 162.88 |
| 2009-01-08 | 129,600 | 129,600 | 125,300 | 125,300 | 6 | 156.63 |
| 2009-01-07 | 129,800 | 129,800 | 129,800 | 129,800 | 6 | 162.25 |
| 2009-01-06 | 129,900 | 129,900 | 129,000 | 129,900 | 6 | 162.38 |
| 2009-01-05 | 129,000 | 130,000 | 129,000 | 130,000 | 7 | 162.50 |
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
