3392 デリカフーズホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 107,500 | 108,900 | 106,300 | 106,300 | 9 | 132.88 |
| 2011-12-29 | 109,000 | 109,000 | 103,100 | 106,000 | 23 | 132.50 |
| 2011-12-28 | 103,400 | 106,000 | 103,400 | 106,000 | 2 | 132.50 |
| 2011-12-27 | 103,000 | 103,400 | 103,000 | 103,400 | 7 | 129.25 |
| 2011-12-26 | 105,200 | 105,200 | 105,000 | 105,000 | 4 | 131.25 |
| 2011-12-22 | 104,400 | 105,900 | 104,100 | 105,900 | 15 | 132.38 |
| 2011-12-21 | 105,900 | 105,900 | 104,200 | 104,200 | 3 | 130.25 |
| 2011-12-20 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 131.25 |
| 2011-12-19 | 105,900 | 105,900 | 105,000 | 105,000 | 10 | 131.25 |
| 2011-12-16 | 105,700 | 105,900 | 105,600 | 105,900 | 13 | 132.38 |
| 2011-12-15 | 104,000 | 105,000 | 102,400 | 105,000 | 4 | 131.25 |
| 2011-12-14 | 104,000 | 104,500 | 104,000 | 104,000 | 8 | 130 |
| 2011-12-13 | 103,300 | 104,600 | 103,300 | 104,500 | 4 | 130.63 |
| 2011-12-12 | 104,000 | 105,900 | 104,000 | 105,900 | 11 | 132.38 |
| 2011-12-09 | 101,400 | 104,200 | 101,400 | 102,300 | 3 | 127.88 |
| 2011-12-08 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 127.50 |
| 2011-12-07 | 101,300 | 101,800 | 101,300 | 101,600 | 5 | 127 |
| 2011-12-06 | 103,000 | 103,000 | 103,000 | 103,000 | 3 | 128.75 |
| 2011-12-05 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 128.75 |
| 2011-12-02 | 103,000 | 103,000 | 103,000 | 103,000 | 4 | 128.75 |
| 2011-12-01 | 105,000 | 106,000 | 105,000 | 105,000 | 5 | 131.25 |
| 2011-11-30 | 104,500 | 106,000 | 104,400 | 106,000 | 11 | 132.50 |
| 2011-11-29 | 105,000 | 105,000 | 103,000 | 103,000 | 3 | 128.75 |
| 2011-11-28 | 104,000 | 104,000 | 104,000 | 104,000 | 4 | 130 |
| 2011-11-21 | 99,600 | 99,600 | 99,300 | 99,300 | 4 | 124.13 |
| 2011-11-18 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2011-11-17 | 103,000 | 103,000 | 99,100 | 102,000 | 37 | 127.50 |
| 2011-11-16 | 103,800 | 103,800 | 103,800 | 103,800 | 9 | 129.75 |
| 2011-11-15 | 103,000 | 103,500 | 102,100 | 102,100 | 5 | 127.63 |
| 2011-11-14 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 126.25 |
| 2011-11-11 | 100,000 | 101,000 | 99,000 | 101,000 | 17 | 126.25 |
| 2011-11-10 | 101,000 | 101,000 | 101,000 | 101,000 | 5 | 126.25 |
| 2011-11-08 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 127.50 |
| 2011-11-07 | 104,000 | 104,000 | 104,000 | 104,000 | 1 | 130 |
| 2011-11-02 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 128.75 |
| 2011-10-31 | 107,300 | 107,300 | 107,300 | 107,300 | 4 | 134.13 |
| 2011-10-28 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 132.50 |
| 2011-10-27 | 106,000 | 106,000 | 106,000 | 106,000 | 4 | 132.50 |
| 2011-10-26 | 99,500 | 100,000 | 99,500 | 100,000 | 3 | 125 |
| 2011-10-24 | 99,100 | 99,100 | 99,100 | 99,100 | 2 | 123.88 |
| 2011-10-20 | 101,100 | 101,100 | 101,100 | 101,100 | 2 | 126.38 |
| 2011-10-19 | 103,000 | 103,000 | 101,100 | 101,100 | 12 | 126.38 |
| 2011-10-18 | 101,900 | 101,900 | 101,200 | 101,200 | 2 | 126.50 |
| 2011-10-17 | 107,800 | 107,800 | 107,800 | 107,800 | 9 | 134.75 |
| 2011-10-14 | 100,000 | 101,800 | 100,000 | 101,800 | 3 | 127.25 |
| 2011-10-13 | 100,000 | 100,800 | 99,800 | 99,800 | 21 | 124.75 |
| 2011-10-12 | 99,800 | 99,800 | 99,800 | 99,800 | 1 | 124.75 |
| 2011-10-11 | 99,500 | 99,800 | 99,500 | 99,800 | 4 | 124.75 |
| 2011-10-07 | 98,800 | 98,800 | 98,800 | 98,800 | 4 | 123.50 |
| 2011-10-06 | 100,000 | 100,000 | 99,700 | 99,700 | 2 | 124.63 |
| 2011-10-03 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2011-09-30 | 101,000 | 101,000 | 101,000 | 101,000 | 3 | 126.25 |
| 2011-09-29 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 126.25 |
| 2011-09-27 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2011-09-26 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 125 |
| 2011-09-22 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 125 |
| 2011-09-16 | 102,000 | 102,000 | 102,000 | 102,000 | 9 | 127.50 |
| 2011-09-15 | 100,500 | 101,000 | 100,000 | 100,000 | 4 | 125 |
| 2011-09-13 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2011-09-12 | 100,100 | 101,000 | 100,000 | 101,000 | 14 | 126.25 |
| 2011-09-09 | 100,100 | 100,100 | 100,000 | 100,000 | 6 | 125 |
| 2011-09-08 | 100,100 | 100,100 | 100,100 | 100,100 | 1 | 125.13 |
| 2011-09-07 | 100,100 | 100,100 | 100,100 | 100,100 | 1 | 125.13 |
| 2011-09-05 | 100,500 | 102,700 | 100,500 | 102,700 | 2 | 128.38 |
| 2011-09-02 | 100,500 | 100,500 | 100,500 | 100,500 | 1 | 125.63 |
| 2011-08-31 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 126.25 |
| 2011-08-30 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 126.25 |
| 2011-08-26 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 126.25 |
| 2011-08-24 | 100,100 | 100,100 | 100,100 | 100,100 | 2 | 125.13 |
| 2011-08-23 | 101,000 | 101,000 | 100,500 | 100,500 | 2 | 125.63 |
| 2011-08-19 | 100,100 | 101,000 | 100,100 | 101,000 | 2 | 126.25 |
| 2011-08-16 | 103,700 | 103,700 | 103,700 | 103,700 | 8 | 129.63 |
| 2011-08-15 | 102,500 | 103,500 | 102,500 | 103,500 | 5 | 129.38 |
| 2011-08-11 | 102,000 | 102,000 | 101,900 | 102,000 | 9 | 127.50 |
| 2011-08-10 | 98,800 | 98,800 | 98,800 | 98,800 | 1 | 123.50 |
| 2011-08-09 | 97,500 | 97,500 | 96,500 | 96,500 | 8 | 120.63 |
| 2011-08-08 | 97,500 | 97,500 | 97,500 | 97,500 | 2 | 121.88 |
| 2011-08-05 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 123.75 |
| 2011-08-04 | 100,200 | 100,200 | 99,000 | 99,000 | 16 | 123.75 |
| 2011-08-03 | 100,600 | 100,600 | 100,600 | 100,600 | 1 | 125.75 |
| 2011-08-02 | 100,500 | 100,500 | 100,500 | 100,500 | 1 | 125.63 |
| 2011-08-01 | 103,000 | 103,000 | 103,000 | 103,000 | 6 | 128.75 |
| 2011-07-29 | 103,000 | 103,000 | 100,200 | 100,200 | 11 | 125.25 |
| 2011-07-28 | 101,000 | 101,000 | 100,000 | 100,000 | 5 | 125 |
| 2011-07-27 | 101,300 | 101,300 | 101,000 | 101,000 | 4 | 126.25 |
| 2011-07-26 | 101,700 | 101,700 | 101,400 | 101,400 | 2 | 126.75 |
| 2011-07-25 | 101,300 | 101,300 | 101,300 | 101,300 | 1 | 126.63 |
| 2011-07-22 | 100,200 | 100,200 | 100,200 | 100,200 | 1 | 125.25 |
| 2011-07-21 | 101,300 | 101,300 | 101,300 | 101,300 | 1 | 126.63 |
| 2011-07-20 | 101,500 | 101,500 | 101,500 | 101,500 | 1 | 126.88 |
| 2011-07-19 | 104,700 | 104,700 | 101,700 | 103,000 | 39 | 128.75 |
| 2011-07-15 | 103,700 | 104,800 | 103,200 | 104,800 | 9 | 131 |
| 2011-07-14 | 103,000 | 103,500 | 103,000 | 103,500 | 8 | 129.38 |
| 2011-07-13 | 103,200 | 103,200 | 103,200 | 103,200 | 1 | 129 |
| 2011-07-12 | 103,000 | 103,000 | 101,400 | 101,900 | 7 | 127.38 |
| 2011-07-11 | 102,000 | 103,000 | 102,000 | 103,000 | 2 | 128.75 |
| 2011-07-07 | 103,700 | 103,700 | 100,300 | 100,300 | 8 | 125.38 |
| 2011-07-06 | 102,000 | 102,000 | 102,000 | 102,000 | 15 | 127.50 |
| 2011-07-05 | 102,000 | 102,000 | 102,000 | 102,000 | 2 | 127.50 |
| 2011-07-04 | 102,000 | 102,000 | 102,000 | 102,000 | 2 | 127.50 |
| 2011-07-01 | 103,800 | 103,800 | 100,800 | 100,800 | 12 | 126 |
| 2011-06-30 | 100,800 | 101,200 | 100,100 | 100,800 | 8 | 126 |
| 2011-06-28 | 97,300 | 97,900 | 97,300 | 97,900 | 2 | 122.38 |
| 2011-06-24 | 97,900 | 97,900 | 97,900 | 97,900 | 2 | 122.38 |
| 2011-06-22 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 122.50 |
| 2011-06-21 | 97,300 | 97,300 | 97,300 | 97,300 | 1 | 121.63 |
| 2011-06-20 | 100,300 | 100,300 | 97,300 | 97,300 | 2 | 121.63 |
| 2011-06-17 | 97,300 | 97,300 | 97,300 | 97,300 | 5 | 121.63 |
| 2011-06-16 | 101,000 | 101,000 | 101,000 | 101,000 | 7 | 126.25 |
| 2011-06-15 | 99,900 | 99,900 | 99,900 | 99,900 | 2 | 124.88 |
| 2011-06-14 | 98,000 | 98,000 | 98,000 | 98,000 | 4 | 122.50 |
| 2011-06-09 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 122.50 |
| 2011-06-07 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 122.50 |
| 2011-06-06 | 98,100 | 98,100 | 98,000 | 98,000 | 2 | 122.50 |
| 2011-06-02 | 99,900 | 99,900 | 99,900 | 99,900 | 1 | 124.88 |
| 2011-06-01 | 97,200 | 97,200 | 97,000 | 97,000 | 3 | 121.25 |
| 2011-05-31 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 125 |
| 2011-05-30 | 97,000 | 99,000 | 97,000 | 99,000 | 2 | 123.75 |
| 2011-05-26 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 123.75 |
| 2011-05-23 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 125 |
| 2011-05-19 | 98,000 | 98,000 | 98,000 | 98,000 | 10 | 122.50 |
| 2011-05-18 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 122.50 |
| 2011-05-17 | 96,000 | 96,000 | 96,000 | 96,000 | 6 | 120 |
| 2011-05-16 | 99,000 | 99,000 | 97,500 | 97,500 | 8 | 121.88 |
| 2011-05-13 | 99,000 | 99,000 | 99,000 | 99,000 | 3 | 123.75 |
| 2011-05-12 | 99,600 | 99,600 | 99,500 | 99,500 | 2 | 124.38 |
| 2011-05-11 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2011-05-10 | 99,000 | 99,000 | 97,700 | 97,700 | 2 | 122.13 |
| 2011-05-09 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 123.75 |
| 2011-05-06 | 98,100 | 99,600 | 98,100 | 99,600 | 2 | 124.50 |
| 2011-05-02 | 96,600 | 98,100 | 96,600 | 98,100 | 11 | 122.63 |
| 2011-04-28 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 125 |
| 2011-04-27 | 99,300 | 99,300 | 99,300 | 99,300 | 2 | 124.13 |
| 2011-04-25 | 99,000 | 99,000 | 99,000 | 99,000 | 6 | 123.75 |
| 2011-04-22 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 123.75 |
| 2011-04-21 | 98,500 | 98,500 | 98,500 | 98,500 | 1 | 123.13 |
| 2011-04-20 | 97,000 | 97,000 | 97,000 | 97,000 | 6 | 121.25 |
| 2011-04-18 | 100,000 | 100,000 | 100,000 | 100,000 | 7 | 125 |
| 2011-04-15 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 122.50 |
| 2011-04-14 | 96,000 | 96,000 | 96,000 | 96,000 | 9 | 120 |
| 2011-04-13 | 96,000 | 96,000 | 96,000 | 96,000 | 2 | 120 |
| 2011-04-12 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 120 |
| 2011-04-11 | 96,000 | 97,000 | 95,000 | 96,000 | 11 | 120 |
| 2011-04-08 | 99,000 | 99,000 | 95,600 | 95,600 | 6 | 119.50 |
| 2011-04-05 | 98,000 | 98,000 | 96,000 | 96,000 | 14 | 120 |
| 2011-04-04 | 99,000 | 99,000 | 99,000 | 99,000 | 3 | 123.75 |
| 2011-04-01 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 123.75 |
| 2011-03-31 | 98,500 | 98,500 | 98,500 | 98,500 | 8 | 123.13 |
| 2011-03-30 | 98,300 | 99,000 | 98,300 | 98,900 | 3 | 123.63 |
| 2011-03-29 | 99,800 | 101,300 | 98,000 | 98,000 | 11 | 122.50 |
| 2011-03-28 | 103,700 | 104,800 | 103,000 | 104,800 | 20 | 131 |
| 2011-03-25 | 101,000 | 102,000 | 101,000 | 102,000 | 18 | 127.50 |
| 2011-03-24 | 102,900 | 103,000 | 100,300 | 100,400 | 5 | 125.50 |
| 2011-03-23 | 101,000 | 101,100 | 100,000 | 100,000 | 22 | 125 |
| 2011-03-22 | 100,000 | 100,000 | 99,000 | 100,000 | 10 | 125 |
| 2011-03-18 | 95,500 | 99,500 | 95,500 | 98,000 | 4 | 122.50 |
| 2011-03-17 | 94,000 | 95,000 | 94,000 | 94,000 | 7 | 117.50 |
| 2011-03-16 | 94,000 | 94,000 | 92,000 | 94,000 | 54 | 117.50 |
| 2011-03-15 | 103,000 | 103,000 | 77,500 | 79,000 | 55 | 98.75 |
| 2011-03-14 | 97,200 | 103,200 | 97,200 | 103,000 | 23 | 128.75 |
| 2011-03-11 | 116,200 | 116,200 | 115,200 | 115,200 | 3 | 144 |
| 2011-03-10 | 117,100 | 117,200 | 116,000 | 116,000 | 15 | 145 |
| 2011-03-09 | 116,300 | 116,800 | 115,900 | 116,000 | 14 | 145 |
| 2011-03-08 | 116,100 | 116,100 | 116,100 | 116,100 | 2 | 145.13 |
| 2011-03-07 | 117,200 | 117,300 | 115,800 | 115,800 | 12 | 144.75 |
| 2011-03-03 | 117,300 | 117,300 | 117,300 | 117,300 | 5 | 146.63 |
| 2011-03-02 | 115,100 | 117,600 | 115,100 | 117,600 | 3 | 147 |
| 2011-03-01 | 115,200 | 115,200 | 115,000 | 115,000 | 19 | 143.75 |
| 2011-02-28 | 117,800 | 117,800 | 115,000 | 115,000 | 5 | 143.75 |
| 2011-02-25 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 143.75 |
| 2011-02-24 | 117,800 | 117,800 | 114,800 | 114,800 | 3 | 143.50 |
| 2011-02-23 | 116,000 | 116,000 | 116,000 | 116,000 | 1 | 145 |
| 2011-02-22 | 114,500 | 116,000 | 114,100 | 116,000 | 3 | 145 |
| 2011-02-21 | 118,000 | 118,000 | 116,900 | 118,000 | 64 | 147.50 |
| 2011-02-18 | 113,000 | 113,400 | 113,000 | 113,400 | 7 | 141.75 |
| 2011-02-17 | 112,200 | 113,300 | 112,200 | 113,000 | 7 | 141.25 |
| 2011-02-16 | 113,400 | 113,400 | 113,000 | 113,000 | 10 | 141.25 |
| 2011-02-15 | 112,000 | 112,000 | 112,000 | 112,000 | 3 | 140 |
| 2011-02-14 | 112,000 | 112,000 | 111,000 | 112,000 | 3 | 140 |
| 2011-02-09 | 110,400 | 110,400 | 109,100 | 109,100 | 38 | 136.38 |
| 2011-02-08 | 112,500 | 112,500 | 110,300 | 110,300 | 7 | 137.88 |
| 2011-02-07 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 137.50 |
| 2011-02-04 | 109,000 | 109,500 | 109,000 | 109,500 | 2 | 136.88 |
| 2011-02-03 | 109,100 | 109,900 | 109,000 | 109,900 | 5 | 137.38 |
| 2011-02-02 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 135 |
| 2011-02-01 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 135 |
| 2011-01-31 | 110,100 | 110,100 | 106,000 | 107,900 | 69 | 134.88 |
| 2011-01-28 | 108,000 | 110,000 | 108,000 | 110,000 | 12 | 137.50 |
| 2011-01-27 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 137.50 |
| 2011-01-26 | 110,000 | 110,000 | 110,000 | 110,000 | 3 | 137.50 |
| 2011-01-25 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2011-01-24 | 108,500 | 109,900 | 108,300 | 109,900 | 5 | 137.38 |
| 2011-01-21 | 110,000 | 110,000 | 110,000 | 110,000 | 45 | 137.50 |
| 2011-01-20 | 110,000 | 112,000 | 110,000 | 112,000 | 5 | 140 |
| 2011-01-19 | 110,000 | 110,000 | 110,000 | 110,000 | 22 | 137.50 |
| 2011-01-18 | 108,200 | 108,200 | 108,200 | 108,200 | 1 | 135.25 |
| 2011-01-17 | 111,100 | 111,100 | 111,000 | 111,000 | 19 | 138.75 |
| 2011-01-14 | 108,100 | 108,100 | 108,000 | 108,100 | 9 | 135.13 |
| 2011-01-13 | 107,000 | 107,500 | 107,000 | 107,000 | 7 | 133.75 |
| 2011-01-12 | 105,000 | 107,200 | 105,000 | 107,200 | 6 | 134 |
| 2011-01-11 | 104,200 | 105,100 | 104,200 | 105,100 | 3 | 131.38 |
| 2011-01-07 | 105,000 | 105,000 | 104,100 | 104,100 | 4 | 130.13 |
| 2011-01-06 | 107,200 | 107,200 | 107,200 | 107,200 | 1 | 134 |
| 2011-01-04 | 108,400 | 108,400 | 108,400 | 108,400 | 1 | 135.50 |
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
