3392 デリカフーズホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 107,500 | 107,500 | 107,500 | 107,500 | 7 | 134.38 |
| 2010-12-29 | 106,000 | 106,900 | 106,000 | 106,900 | 10 | 133.63 |
| 2010-12-27 | 106,500 | 106,500 | 106,500 | 106,500 | 4 | 133.13 |
| 2010-12-24 | 103,700 | 103,800 | 103,700 | 103,700 | 6 | 129.63 |
| 2010-12-22 | 103,700 | 104,000 | 103,700 | 103,700 | 22 | 129.63 |
| 2010-12-21 | 103,600 | 103,600 | 103,600 | 103,600 | 6 | 129.50 |
| 2010-12-20 | 102,500 | 103,500 | 102,500 | 103,500 | 17 | 129.38 |
| 2010-12-17 | 102,100 | 103,000 | 102,100 | 103,000 | 29 | 128.75 |
| 2010-12-16 | 102,000 | 102,100 | 102,000 | 102,100 | 13 | 127.63 |
| 2010-12-15 | 102,000 | 102,500 | 102,000 | 102,500 | 5 | 128.13 |
| 2010-12-14 | 101,700 | 102,100 | 101,700 | 102,000 | 10 | 127.50 |
| 2010-12-13 | 101,800 | 102,000 | 101,500 | 102,000 | 7 | 127.50 |
| 2010-12-10 | 101,400 | 101,700 | 101,400 | 101,700 | 4 | 127.13 |
| 2010-12-09 | 101,300 | 101,300 | 101,300 | 101,300 | 5 | 126.63 |
| 2010-12-08 | 101,000 | 102,500 | 101,000 | 101,200 | 12 | 126.50 |
| 2010-12-07 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 126.25 |
| 2010-12-06 | 101,400 | 101,500 | 101,400 | 101,500 | 12 | 126.88 |
| 2010-12-03 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 126.25 |
| 2010-11-30 | 100,200 | 100,500 | 100,200 | 100,400 | 6 | 125.50 |
| 2010-11-29 | 100,500 | 100,500 | 99,900 | 99,900 | 9 | 124.88 |
| 2010-11-25 | 102,000 | 102,000 | 100,100 | 100,500 | 6 | 125.63 |
| 2010-11-24 | 101,900 | 101,900 | 101,900 | 101,900 | 1 | 127.38 |
| 2010-11-22 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2010-11-19 | 103,000 | 103,000 | 99,700 | 100,000 | 10 | 125 |
| 2010-11-17 | 100,000 | 100,000 | 99,200 | 99,200 | 5 | 124 |
| 2010-11-16 | 100,200 | 101,000 | 98,800 | 98,800 | 20 | 123.50 |
| 2010-11-15 | 100,100 | 100,500 | 100,000 | 100,000 | 14 | 125 |
| 2010-11-12 | 101,000 | 101,000 | 100,300 | 100,300 | 2 | 125.38 |
| 2010-11-11 | 102,500 | 102,500 | 102,100 | 102,100 | 8 | 127.63 |
| 2010-11-10 | 99,400 | 103,400 | 99,400 | 103,200 | 5 | 129 |
| 2010-11-09 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 126.25 |
| 2010-11-08 | 103,800 | 103,800 | 99,500 | 99,500 | 5 | 124.38 |
| 2010-11-05 | 99,200 | 99,300 | 99,200 | 99,300 | 3 | 124.13 |
| 2010-11-04 | 98,700 | 99,100 | 98,700 | 99,100 | 2 | 123.88 |
| 2010-11-02 | 98,300 | 98,500 | 98,300 | 98,500 | 3 | 123.13 |
| 2010-11-01 | 98,100 | 101,200 | 98,100 | 101,200 | 4 | 126.50 |
| 2010-10-29 | 99,500 | 100,000 | 98,100 | 98,100 | 6 | 122.63 |
| 2010-10-28 | 98,500 | 99,500 | 98,500 | 99,500 | 2 | 124.38 |
| 2010-10-27 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2010-10-25 | 99,000 | 101,000 | 99,000 | 100,000 | 8 | 125 |
| 2010-10-22 | 99,500 | 100,000 | 99,200 | 99,900 | 16 | 124.88 |
| 2010-10-21 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2010-10-20 | 99,000 | 100,000 | 99,000 | 100,000 | 2 | 125 |
| 2010-10-18 | 106,000 | 106,000 | 100,100 | 102,000 | 10 | 127.50 |
| 2010-10-15 | 106,000 | 106,000 | 105,000 | 105,400 | 8 | 131.75 |
| 2010-10-14 | 106,000 | 106,000 | 106,000 | 106,000 | 3 | 132.50 |
| 2010-10-13 | 109,700 | 109,700 | 106,800 | 108,000 | 9 | 135 |
| 2010-10-12 | 111,200 | 111,200 | 109,700 | 109,700 | 8 | 137.13 |
| 2010-10-08 | 109,500 | 109,500 | 109,500 | 109,500 | 1 | 136.88 |
| 2010-10-07 | 109,600 | 109,600 | 109,600 | 109,600 | 1 | 137 |
| 2010-10-06 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2010-10-05 | 112,400 | 112,400 | 112,400 | 112,400 | 33 | 140.50 |
| 2010-09-30 | 112,700 | 112,700 | 112,700 | 112,700 | 3 | 140.88 |
| 2010-09-29 | 110,000 | 110,000 | 110,000 | 110,000 | 5 | 137.50 |
| 2010-09-27 | 107,100 | 113,000 | 107,100 | 113,000 | 4 | 141.25 |
| 2010-09-22 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2010-09-21 | 110,000 | 110,100 | 110,000 | 110,000 | 3 | 137.50 |
| 2010-09-16 | 110,000 | 111,500 | 107,500 | 107,500 | 15 | 134.38 |
| 2010-09-15 | 112,500 | 113,000 | 112,500 | 113,000 | 7 | 141.25 |
| 2010-09-14 | 112,000 | 112,200 | 112,000 | 112,200 | 4 | 140.25 |
| 2010-09-10 | 112,000 | 112,000 | 112,000 | 112,000 | 4 | 140 |
| 2010-09-09 | 112,000 | 112,000 | 112,000 | 112,000 | 8 | 140 |
| 2010-09-08 | 112,400 | 112,400 | 112,000 | 112,000 | 3 | 140 |
| 2010-09-07 | 112,500 | 112,500 | 112,500 | 112,500 | 1 | 140.63 |
| 2010-09-06 | 112,500 | 112,500 | 112,500 | 112,500 | 1 | 140.63 |
| 2010-09-03 | 112,000 | 112,000 | 112,000 | 112,000 | 4 | 140 |
| 2010-09-02 | 112,900 | 112,900 | 112,900 | 112,900 | 2 | 141.13 |
| 2010-09-01 | 108,500 | 113,000 | 108,500 | 113,000 | 3 | 141.25 |
| 2010-08-31 | 113,000 | 113,000 | 108,500 | 108,500 | 6 | 135.63 |
| 2010-08-30 | 110,000 | 110,000 | 110,000 | 110,000 | 8 | 137.50 |
| 2010-08-26 | 110,000 | 110,000 | 110,000 | 110,000 | 7 | 137.50 |
| 2010-08-25 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2010-08-24 | 110,000 | 113,000 | 110,000 | 110,000 | 11 | 137.50 |
| 2010-08-23 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2010-08-20 | 108,900 | 109,000 | 108,900 | 109,000 | 5 | 136.25 |
| 2010-08-19 | 110,000 | 111,900 | 110,000 | 111,900 | 4 | 139.88 |
| 2010-08-18 | 107,100 | 109,100 | 107,100 | 109,100 | 3 | 136.38 |
| 2010-08-17 | 110,000 | 111,000 | 110,000 | 111,000 | 7 | 138.75 |
| 2010-08-16 | 112,900 | 112,900 | 110,000 | 110,000 | 8 | 137.50 |
| 2010-08-13 | 109,300 | 110,000 | 109,300 | 110,000 | 3 | 137.50 |
| 2010-08-12 | 109,000 | 109,000 | 109,000 | 109,000 | 4 | 136.25 |
| 2010-08-11 | 110,000 | 111,000 | 110,000 | 110,000 | 5 | 137.50 |
| 2010-08-10 | 113,000 | 113,000 | 110,000 | 110,000 | 5 | 137.50 |
| 2010-08-06 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 142.50 |
| 2010-08-04 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 142.50 |
| 2010-08-02 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 141.25 |
| 2010-07-30 | 119,000 | 119,000 | 115,000 | 115,000 | 8 | 143.75 |
| 2010-07-29 | 114,200 | 114,200 | 114,200 | 114,200 | 1 | 142.75 |
| 2010-07-27 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 143.75 |
| 2010-07-23 | 113,000 | 119,100 | 113,000 | 119,100 | 16 | 148.88 |
| 2010-07-22 | 113,100 | 113,100 | 113,100 | 113,100 | 1 | 141.38 |
| 2010-07-21 | 113,100 | 116,100 | 113,100 | 116,100 | 3 | 145.13 |
| 2010-07-16 | 119,000 | 119,000 | 119,000 | 119,000 | 30 | 148.75 |
| 2010-07-15 | 118,000 | 118,000 | 116,500 | 117,700 | 5 | 147.13 |
| 2010-07-14 | 118,000 | 118,000 | 117,200 | 117,200 | 8 | 146.50 |
| 2010-07-13 | 116,500 | 119,000 | 116,500 | 118,000 | 16 | 147.50 |
| 2010-07-12 | 115,200 | 116,500 | 115,200 | 116,500 | 3 | 145.63 |
| 2010-07-09 | 112,200 | 112,200 | 112,200 | 112,200 | 2 | 140.25 |
| 2010-07-08 | 112,100 | 112,100 | 112,100 | 112,100 | 1 | 140.13 |
| 2010-07-07 | 119,900 | 119,900 | 112,000 | 112,000 | 14 | 140 |
| 2010-07-06 | 112,100 | 112,100 | 112,100 | 112,100 | 1 | 140.13 |
| 2010-07-05 | 118,000 | 118,000 | 118,000 | 118,000 | 11 | 147.50 |
| 2010-07-02 | 114,000 | 114,000 | 109,000 | 109,000 | 4 | 136.25 |
| 2010-07-01 | 108,000 | 108,000 | 108,000 | 108,000 | 2 | 135 |
| 2010-06-30 | 109,000 | 110,000 | 108,000 | 110,000 | 7 | 137.50 |
| 2010-06-29 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 136.25 |
| 2010-06-24 | 107,500 | 107,500 | 107,500 | 107,500 | 4 | 134.38 |
| 2010-06-21 | 110,500 | 110,500 | 110,500 | 110,500 | 10 | 138.13 |
| 2010-06-18 | 107,000 | 108,000 | 107,000 | 108,000 | 2 | 135 |
| 2010-06-17 | 108,000 | 110,000 | 108,000 | 110,000 | 3 | 137.50 |
| 2010-06-16 | 109,200 | 109,200 | 106,200 | 107,100 | 9 | 133.88 |
| 2010-06-15 | 109,000 | 110,000 | 109,000 | 110,000 | 4 | 137.50 |
| 2010-06-14 | 110,000 | 110,000 | 109,000 | 109,000 | 7 | 136.25 |
| 2010-06-11 | 108,000 | 108,000 | 108,000 | 108,000 | 6 | 135 |
| 2010-06-10 | 109,000 | 109,000 | 109,000 | 109,000 | 3 | 136.25 |
| 2010-06-09 | 109,200 | 109,200 | 109,200 | 109,200 | 1 | 136.50 |
| 2010-06-08 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 136.25 |
| 2010-06-07 | 111,000 | 111,000 | 110,000 | 110,000 | 6 | 137.50 |
| 2010-06-04 | 111,500 | 111,500 | 111,500 | 111,500 | 1 | 139.38 |
| 2010-06-02 | 110,000 | 111,000 | 110,000 | 111,000 | 2 | 138.75 |
| 2010-05-31 | 112,000 | 112,000 | 112,000 | 112,000 | 4 | 140 |
| 2010-05-28 | 110,000 | 112,000 | 110,000 | 112,000 | 6 | 140 |
| 2010-05-27 | 107,500 | 107,500 | 107,500 | 107,500 | 2 | 134.38 |
| 2010-05-26 | 105,900 | 107,500 | 105,900 | 107,500 | 3 | 134.38 |
| 2010-05-25 | 107,900 | 107,900 | 105,900 | 105,900 | 3 | 132.38 |
| 2010-05-24 | 107,900 | 108,000 | 107,900 | 107,900 | 9 | 134.88 |
| 2010-05-21 | 110,000 | 111,000 | 110,000 | 111,000 | 5 | 138.75 |
| 2010-05-18 | 113,100 | 113,100 | 113,000 | 113,000 | 8 | 141.25 |
| 2010-05-17 | 118,000 | 118,000 | 115,000 | 115,000 | 11 | 143.75 |
| 2010-05-14 | 118,400 | 118,400 | 116,000 | 116,100 | 6 | 145.13 |
| 2010-05-13 | 117,400 | 117,400 | 117,400 | 117,400 | 1 | 146.75 |
| 2010-05-12 | 116,600 | 118,000 | 116,600 | 116,600 | 8 | 145.75 |
| 2010-05-11 | 118,000 | 118,500 | 117,000 | 117,000 | 6 | 146.25 |
| 2010-05-10 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 143.75 |
| 2010-05-07 | 113,600 | 113,600 | 113,600 | 113,600 | 3 | 142 |
| 2010-05-06 | 117,000 | 117,000 | 115,800 | 115,800 | 15 | 144.75 |
| 2010-04-30 | 117,500 | 117,500 | 116,500 | 117,500 | 14 | 146.88 |
| 2010-04-28 | 116,500 | 116,500 | 116,500 | 116,500 | 5 | 145.63 |
| 2010-04-27 | 116,500 | 117,000 | 116,500 | 117,000 | 5 | 146.25 |
| 2010-04-26 | 115,100 | 116,500 | 115,100 | 116,500 | 2 | 145.63 |
| 2010-04-23 | 114,600 | 115,300 | 114,500 | 114,700 | 8 | 143.38 |
| 2010-04-21 | 114,700 | 114,700 | 114,500 | 114,500 | 5 | 143.13 |
| 2010-04-20 | 114,800 | 114,800 | 114,700 | 114,800 | 6 | 143.50 |
| 2010-04-19 | 112,900 | 114,700 | 112,900 | 114,700 | 5 | 143.38 |
| 2010-04-16 | 114,200 | 114,200 | 114,200 | 114,200 | 10 | 142.75 |
| 2010-04-15 | 114,000 | 115,000 | 114,000 | 114,200 | 19 | 142.75 |
| 2010-04-14 | 114,000 | 114,000 | 113,000 | 113,000 | 3 | 141.25 |
| 2010-04-13 | 113,900 | 114,000 | 113,900 | 114,000 | 4 | 142.50 |
| 2010-04-12 | 112,300 | 112,500 | 112,200 | 112,500 | 8 | 140.63 |
| 2010-04-09 | 111,000 | 113,500 | 111,000 | 112,000 | 13 | 140 |
| 2010-04-08 | 114,000 | 114,000 | 113,000 | 114,000 | 5 | 142.50 |
| 2010-04-07 | 113,000 | 113,000 | 112,400 | 112,400 | 8 | 140.50 |
| 2010-04-05 | 113,900 | 113,900 | 112,000 | 112,500 | 4 | 140.63 |
| 2010-04-02 | 111,300 | 111,300 | 111,100 | 111,100 | 3 | 138.88 |
| 2010-04-01 | 115,000 | 115,000 | 114,000 | 114,000 | 3 | 142.50 |
| 2010-03-31 | 115,000 | 115,000 | 114,000 | 114,500 | 6 | 143.13 |
| 2010-03-29 | 111,000 | 115,000 | 111,000 | 115,000 | 9 | 143.75 |
| 2010-03-26 | 117,200 | 123,000 | 117,200 | 122,000 | 14 | 152.50 |
| 2010-03-25 | 117,100 | 118,200 | 117,100 | 118,000 | 19 | 147.50 |
| 2010-03-24 | 117,000 | 118,000 | 117,000 | 118,000 | 5 | 147.50 |
| 2010-03-23 | 118,000 | 118,500 | 118,000 | 118,000 | 10 | 147.50 |
| 2010-03-19 | 118,400 | 118,400 | 117,000 | 117,000 | 6 | 146.25 |
| 2010-03-18 | 116,000 | 118,000 | 116,000 | 117,500 | 13 | 146.88 |
| 2010-03-17 | 115,000 | 117,700 | 115,000 | 117,700 | 7 | 147.13 |
| 2010-03-16 | 115,000 | 115,000 | 114,900 | 115,000 | 24 | 143.75 |
| 2010-03-15 | 113,000 | 114,500 | 113,000 | 114,000 | 9 | 142.50 |
| 2010-03-12 | 112,500 | 112,500 | 112,400 | 112,500 | 13 | 140.63 |
| 2010-03-11 | 112,000 | 112,100 | 112,000 | 112,100 | 11 | 140.13 |
| 2010-03-09 | 110,000 | 112,000 | 108,100 | 112,000 | 13 | 140 |
| 2010-03-08 | 110,000 | 110,000 | 110,000 | 110,000 | 3 | 137.50 |
| 2010-03-05 | 107,600 | 107,600 | 107,600 | 107,600 | 1 | 134.50 |
| 2010-03-04 | 108,900 | 108,900 | 108,900 | 108,900 | 2 | 136.13 |
| 2010-03-03 | 106,100 | 108,900 | 106,100 | 108,900 | 16 | 136.13 |
| 2010-03-02 | 109,000 | 109,000 | 109,000 | 109,000 | 2 | 136.25 |
| 2010-03-01 | 110,000 | 110,000 | 106,100 | 109,000 | 10 | 136.25 |
| 2010-02-26 | 110,000 | 110,000 | 110,000 | 110,000 | 4 | 137.50 |
| 2010-02-25 | 109,000 | 109,000 | 109,000 | 109,000 | 2 | 136.25 |
| 2010-02-22 | 107,500 | 107,500 | 107,500 | 107,500 | 1 | 134.38 |
| 2010-02-18 | 109,000 | 109,000 | 107,800 | 107,800 | 5 | 134.75 |
| 2010-02-17 | 109,500 | 109,500 | 109,500 | 109,500 | 3 | 136.88 |
| 2010-02-16 | 109,500 | 109,500 | 109,500 | 109,500 | 8 | 136.88 |
| 2010-02-15 | 109,000 | 109,400 | 109,000 | 109,400 | 4 | 136.75 |
| 2010-02-12 | 108,800 | 108,800 | 108,800 | 108,800 | 1 | 136 |
| 2010-02-10 | 108,800 | 108,800 | 108,800 | 108,800 | 3 | 136 |
| 2010-02-08 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 131.25 |
| 2010-02-05 | 104,000 | 104,000 | 104,000 | 104,000 | 1 | 130 |
| 2010-02-04 | 109,800 | 109,800 | 102,200 | 107,000 | 11 | 133.75 |
| 2010-02-03 | 109,800 | 109,800 | 109,700 | 109,800 | 4 | 137.25 |
| 2010-02-02 | 107,500 | 107,800 | 107,500 | 107,800 | 2 | 134.75 |
| 2010-01-29 | 109,800 | 109,800 | 109,800 | 109,800 | 4 | 137.25 |
| 2010-01-28 | 109,500 | 109,500 | 109,000 | 109,000 | 2 | 136.25 |
| 2010-01-27 | 109,500 | 109,500 | 109,500 | 109,500 | 4 | 136.88 |
| 2010-01-26 | 109,500 | 109,500 | 109,500 | 109,500 | 2 | 136.88 |
| 2010-01-25 | 109,800 | 109,900 | 109,800 | 109,900 | 2 | 137.38 |
| 2010-01-22 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 135 |
| 2010-01-21 | 109,000 | 109,700 | 109,000 | 109,700 | 2 | 137.13 |
| 2010-01-19 | 108,100 | 108,100 | 108,100 | 108,100 | 1 | 135.13 |
| 2010-01-18 | 109,500 | 109,500 | 108,100 | 108,100 | 11 | 135.13 |
| 2010-01-15 | 109,000 | 109,500 | 109,000 | 109,500 | 8 | 136.88 |
| 2010-01-14 | 109,100 | 109,100 | 109,100 | 109,100 | 1 | 136.38 |
| 2010-01-13 | 105,000 | 107,900 | 105,000 | 107,900 | 4 | 134.88 |
| 2010-01-12 | 105,000 | 105,000 | 105,000 | 105,000 | 3 | 131.25 |
| 2010-01-08 | 105,000 | 105,000 | 105,000 | 105,000 | 5 | 131.25 |
| 2010-01-07 | 111,000 | 111,000 | 111,000 | 111,000 | 13 | 138.75 |
| 2010-01-05 | 100,300 | 102,000 | 100,300 | 102,000 | 6 | 127.50 |
| 2010-01-04 | 100,100 | 100,100 | 100,000 | 100,100 | 5 | 125.13 |
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