3392 デリカフーズホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	917	917	899	917	10,100	229.25
2012-12-27	899	911	899	908	8,100	227
2012-12-26	894	899	894	899	5,000	224.75
2012-12-25	883	898	883	896	14,000	224
2012-12-21	886	890	873	883	21,100	220.75
2012-12-20	886	891	886	890	16,100	222.50
2012-12-19	890	892	884	884	13,400	221
2012-12-18	889	891	882	882	31,500	220.50
2012-12-17	899	899	893	895	7,100	223.75
2012-12-14	904	905	900	900	14,800	225
2012-12-13	921	922	900	908	22,400	227
2012-12-12	945	945	921	922	9,700	230.50
2012-12-11	930	950	930	945	4,800	236.25
2012-12-10	925	941	920	938	7,800	234.50
2012-12-07	887	941	886	940	45,300	235
2012-12-06	896	896	874	879	19,300	219.75
2012-12-05	902	903	897	897	5,500	224.25
2012-12-04	904	905	900	902	6,900	225.50
2012-12-03	907	910	903	904	13,700	226
2012-11-30	908	910	905	910	5,100	227.50
2012-11-29	903	909	900	909	12,100	227.25
2012-11-28	898	904	896	900	32,400	225
2012-11-27	910	918	900	918	5,700	229.50
2012-11-26	905	912	905	912	3,300	228
2012-11-22	917	917	896	907	5,900	226.75
2012-11-21	885	915	885	915	11,700	228.75
2012-11-20	900	905	900	901	5,500	225.25
2012-11-19	930	931	919	930	4,700	232.50
2012-11-16	940	940	921	931	7,500	232.75
2012-11-15	889	910	889	910	1,200	227.50
2012-11-14	938	938	885	900	7,200	225
2012-11-13	925	969	920	920	6,700	230
2012-11-12	931	980	931	940	7,100	235
2012-11-09	935	940	911	930	6,000	232.50
2012-11-08	965	970	950	950	6,000	237.50
2012-11-07	969	980	961	978	9,500	244.50
2012-11-06	987	996	975	975	6,900	243.75
2012-11-05	968	995	954	995	13,800	248.75
2012-11-02	1,000	1,000	925	981	24,000	245.25
2012-11-01	959	1,000	959	1,000	25,600	250
2012-10-31	945	960	941	958	18,400	239.50
2012-10-30	910	945	910	945	22,000	236.25
2012-10-29	875	905	865	902	14,500	225.50
2012-10-26	890	905	866	869	14,900	217.25
2012-10-25	830	907	825	890	39,900	222.50
2012-10-24	835	842	829	835	9,500	208.75
2012-10-23	840	845	835	839	5,600	209.75
2012-10-22	816	840	816	840	4,500	210
2012-10-19	863	869	805	836	13,400	209
2012-10-18	815	878	805	848	46,500	212
2012-10-17	778	781	757	777	5,100	194.25
2012-10-16	766	779	766	777	2,400	194.25
2012-10-15	769	784	764	777	4,600	194.25
2012-10-12	792	805	766	767	5,400	191.75
2012-10-11	761	784	761	762	4,700	190.50
2012-10-10	798	798	770	775	8,600	193.75
2012-10-09	808	810	791	798	7,200	199.50
2012-10-05	777	810	777	779	7,900	194.75
2012-10-04	750	762	745	762	5,200	190.50
2012-10-03	742	742	739	742	5,100	185.50
2012-10-02	740	748	730	748	6,900	187
2012-10-01	730	732	722	732	4,000	183
2012-09-28	728	728	718	718	8,700	179.50
2012-09-27	728	728	717	726	2,700	181.50
2012-09-26	730	732	720	732	3,400	183
2012-09-25	725	730	725	730	3,600	182.50
2012-09-24	729	729	722	725	2,600	181.25
2012-09-21	718	733	717	720	3,300	180
2012-09-20	705	716	705	716	800	179
2012-09-19	710	710	701	703	3,000	175.75
2012-09-18	705	710	704	706	5,100	176.50
2012-09-14	690	695	687	695	2,900	173.75
2012-09-13	682	683	678	678	1,100	169.50
2012-09-12	676	680	675	680	500	170
2012-09-11	679	680	674	674	1,200	168.50
2012-09-10	678	678	673	673	200	168.25
2012-09-07	675	680	669	670	2,200	167.50
2012-09-06	692	692	674	675	1,200	168.75
2012-09-05	672	687	672	686	2,700	171.50
2012-09-04	688	688	670	672	4,400	168
2012-09-03	699	699	680	680	3,100	170
2012-08-31	677	679	675	675	1,000	168.75
2012-08-30	676	680	672	672	1,500	168
2012-08-29	675	675	670	670	500	167.50
2012-08-28	676	678	666	670	7,500	167.50
2012-08-27	687	698	673	698	5,300	174.50
2012-08-24	704	709	685	687	5,700	171.75
2012-08-23	750	750	703	703	6,100	175.75
2012-08-22	701	760	701	750	12,400	187.50
2012-08-21	684	700	680	698	8,400	174.50
2012-08-20	680	680	676	678	1,100	169.50
2012-08-17	670	681	670	672	2,300	168
2012-08-16	662	670	662	664	3,500	166
2012-08-15	690	690	662	672	4,600	168
2012-08-14	680	691	677	691	5,100	172.75
2012-08-13	680	680	672	680	2,300	170
2012-08-10	670	672	661	669	1,300	167.25
2012-08-09	660	669	660	669	3,900	167.25
2012-08-08	654	660	654	660	900	165
2012-08-07	654	655	653	653	1,000	163.25
2012-08-06	657	658	652	652	1,600	163
2012-08-03	655	660	655	657	300	164.25
2012-08-02	656	656	655	655	500	163.75
2012-08-01	655	656	655	656	600	164
2012-07-31	665	665	665	665	1,100	166.25
2012-07-30	656	661	654	654	1,500	163.50
2012-07-27	655	660	654	654	800	163.50
2012-07-26	660	660	660	660	100	165
2012-07-25	652	658	652	652	1,400	163
2012-07-24	655	660	655	660	1,400	165
2012-07-23	660	660	652	652	2,400	163
2012-07-20	660	660	660	660	500	165
2012-07-19	661	661	661	661	100	165.25
2012-07-18	675	675	660	660	2,200	165
2012-07-17	682	682	680	680	5,300	170
2012-07-13	682	682	675	680	1,300	170
2012-07-12	673	673	662	665	1,700	166.25
2012-07-11	671	672	671	672	700	168
2012-07-10	670	671	668	671	400	167.75
2012-07-09	666	680	666	668	2,000	167
2012-07-06	676	676	666	671	600	167.75
2012-07-05	685	685	675	676	1,500	169
2012-07-04	673	680	670	680	3,400	170
2012-07-03	667	674	667	670	2,500	167.50
2012-07-02	666	666	663	666	1,000	166.50
2012-06-29	670	670	661	662	4,200	165.50
2012-06-28	654	666	640	666	10,500	166.50
2012-06-27	651	654	651	654	1,200	163.50
2012-06-26	668	668	658	658	6,800	164.50
2012-06-25	669	675	668	671	2,400	167.75
2012-06-22	655	666	655	666	1,400	166.50
2012-06-21	657	659	657	658	3,000	164.50
2012-06-20	651	667	651	667	1,600	166.75
2012-06-19	646	675	646	650	12,400	162.50
2012-06-18	657	657	635	645	6,600	161.25
2012-06-15	620	642	620	635	5,500	158.75
2012-06-14	617	617	609	617	8,600	154.25
2012-06-13	620	620	611	617	5,200	154.25
2012-06-12	623	624	614	620	5,100	155
2012-06-11	632	632	618	621	2,600	155.25
2012-06-08	630	630	625	628	6,100	157
2012-06-07	637	639	626	628	3,300	157
2012-06-06	630	630	624	628	7,100	157
2012-06-05	630	640	626	630	3,000	157.50
2012-06-04	650	651	616	625	4,400	156.25
2012-06-01	680	680	661	661	7,600	165.25
2012-05-31	664	665	659	660	3,500	165
2012-05-30	665	667	662	665	5,000	166.25
2012-05-29	662	663	659	661	19,700	165.25
2012-05-28	663	679	652	679	2,600	169.75
2012-05-25	679	683	652	669	5,100	167.25
2012-05-24	665	679	661	679	4,500	169.75
2012-05-23	748	749	670	677	15,800	169.25
2012-05-22	740	750	736	736	2,100	184
2012-05-21	720	720	715	717	1,000	179.25
2012-05-18	750	750	720	720	2,600	180
2012-05-17	762	763	740	740	1,700	185
2012-05-16	755	790	755	790	4,500	197.50
2012-05-15	769	769	733	733	3,300	183.25
2012-05-14	783	788	772	786	3,100	196.50
2012-05-11	783	799	775	775	5,600	193.75
2012-05-10	815	850	781	798	8,100	199.50
2012-05-09	800	850	800	830	6,600	207.50
2012-05-08	790	800	785	798	1,500	199.50
2012-05-07	810	810	775	781	5,900	195.25
2012-05-02	807	816	807	810	1,100	202.50
2012-05-01	830	830	796	804	1,500	201
2012-04-27	835	854	830	830	2,400	207.50
2012-04-26	824	856	824	836	5,200	209
2012-04-25	840	858	822	824	9,300	206
2012-04-24	801	823	785	821	2,000	205.25
2012-04-23	786	825	780	825	3,000	206.25
2012-04-20	792	792	775	780	1,700	195
2012-04-19	793	793	783	792	1,300	198
2012-04-18	829	829	786	799	3,400	199.75
2012-04-17	788	815	786	815	2,600	203.75
2012-04-16	840	840	781	786	4,000	196.50
2012-04-13	821	839	821	839	2,000	209.75
2012-04-12	790	820	786	820	3,600	205
2012-04-11	785	785	781	781	400	195.25
2012-04-10	776	798	775	798	3,500	199.50
2012-04-09	784	784	772	777	2,800	194.25
2012-04-06	800	800	765	785	2,400	196.25
2012-04-05	770	825	770	810	9,600	202.50
2012-04-04	850	850	815	815	4,600	203.75
2012-04-03	851	860	851	851	2,100	212.75
2012-04-02	878	878	855	855	3,000	213.75
2012-03-30	860	880	860	878	6,800	219.50
2012-03-29	870	870	845	850	3,400	212.50
2012-03-28	839	870	839	869	5,300	217.25
2012-03-27	177,000	181,000	176,500	178,100	49	222.63
2012-03-26	178,000	180,000	176,000	178,200	43	222.75
2012-03-23	178,000	178,800	178,000	178,800	20	223.50
2012-03-22	181,500	181,500	178,300	179,000	23	223.75
2012-03-21	180,000	181,000	179,000	179,000	26	223.75
2012-03-19	178,300	181,500	175,100	178,000	58	222.50
2012-03-16	170,000	179,000	170,000	179,000	42	223.75
2012-03-15	174,100	176,800	170,000	170,500	47	213.13
2012-03-14	177,000	177,000	172,500	174,500	39	218.13
2012-03-13	169,000	175,000	167,600	175,000	81	218.75
2012-03-12	167,900	168,700	167,400	168,700	43	210.88
2012-03-09	168,600	168,600	166,600	167,900	20	209.88
2012-03-08	167,000	168,500	166,500	166,500	35	208.13
2012-03-07	168,800	168,800	166,500	166,800	27	208.50
2012-03-06	169,000	169,000	166,700	166,700	21	208.38
2012-03-05	168,000	169,000	166,200	169,000	37	211.25
2012-03-02	162,800	165,500	162,800	164,000	26	205
2012-03-01	171,000	171,000	161,000	163,100	106	203.88
2012-02-29	170,000	171,900	169,500	171,000	43	213.75
2012-02-28	170,000	170,000	167,000	169,500	78	211.88
2012-02-27	175,900	176,200	172,000	173,700	111	217.13
2012-02-24	169,100	175,900	169,100	174,500	157	218.13
2012-02-23	160,000	172,400	160,000	166,100	140	207.63
2012-02-22	157,900	162,000	155,000	158,000	50	197.50
2012-02-21	158,800	159,900	154,000	154,100	100	192.63
2012-02-20	171,000	171,000	162,500	164,000	116	205
2012-02-17	188,000	188,000	170,300	173,000	185	216.25
2012-02-16	188,300	202,400	174,000	180,000	913	225
2012-02-15	142,200	172,300	142,200	172,300	512	215.38
2012-02-14	144,200	146,400	141,000	142,300	91	177.88
2012-02-13	145,800	152,900	143,500	146,800	128	183.50
2012-02-10	143,000	154,000	142,700	148,600	186	185.75
2012-02-09	144,700	144,700	140,400	144,000	45	180
2012-02-08	146,200	150,000	140,800	142,000	87	177.50
2012-02-07	151,000	151,000	144,000	146,200	81	182.75
2012-02-06	148,100	156,000	148,100	151,600	178	189.50
2012-02-03	144,000	154,800	141,200	145,100	198	181.38
2012-02-02	152,700	154,000	140,000	144,900	314	181.13
2012-02-01	166,800	169,000	152,700	152,700	350	190.88
2012-01-31	195,800	199,900	170,100	170,200	483	212.75
2012-01-30	193,500	210,900	159,000	187,800	972	234.75
2012-01-27	154,500	177,500	152,000	177,500	1,365	221.88
2012-01-26	147,500	147,500	145,000	147,500	203	184.38
2012-01-25	107,000	119,900	107,000	117,500	113	146.88
2012-01-24	108,500	108,500	106,000	106,000	11	132.50
2012-01-23	109,200	110,000	109,200	110,000	18	137.50
2012-01-20	108,000	109,500	108,000	109,000	15	136.25
2012-01-19	107,000	107,500	107,000	107,000	8	133.75
2012-01-16	108,800	108,800	107,000	107,000	13	133.75
2012-01-13	108,100	108,100	104,600	107,700	13	134.63
2012-01-11	108,800	108,800	107,100	107,100	3	133.88
2012-01-10	106,500	106,500	106,500	106,500	1	133.13
2012-01-06	106,300	106,300	106,300	106,300	1	132.88

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31