3392 デリカフーズホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,005	1,005	998	1,002	5,900	501
2016-12-29	992	1,003	992	1,003	7,000	501.50
2016-12-28	997	1,002	995	998	5,100	499
2016-12-27	995	1,003	995	1,002	8,800	501
2016-12-26	999	1,002	991	1,000	11,100	500
2016-12-22	1,000	1,003	999	1,001	6,000	500.50
2016-12-21	1,000	1,001	995	1,000	6,500	500
2016-12-20	1,003	1,004	1,000	1,000	4,400	500
2016-12-19	1,004	1,004	999	1,002	11,700	501
2016-12-16	1,003	1,005	1,000	1,004	5,400	502
2016-12-15	1,000	1,004	999	1,003	5,800	501.50
2016-12-14	1,001	1,001	998	1,000	5,900	500
2016-12-13	999	1,008	995	1,001	10,100	500.50
2016-12-12	989	1,000	984	998	24,300	499
2016-12-09	981	989	981	989	6,700	494.50
2016-12-08	990	990	984	984	10,600	492
2016-12-07	987	989	982	988	6,900	494
2016-12-06	986	987	982	987	5,500	493.50
2016-12-05	976	983	976	983	5,700	491.50
2016-12-02	985	987	974	976	6,000	488
2016-12-01	983	990	983	985	6,900	492.50
2016-11-30	980	984	976	980	15,900	490
2016-11-29	979	979	972	979	4,600	489.50
2016-11-28	976	979	969	979	7,700	489.50
2016-11-25	977	980	971	979	6,000	489.50
2016-11-24	980	980	973	977	2,100	488.50
2016-11-22	967	978	967	973	6,200	486.50
2016-11-21	965	975	965	970	5,900	485
2016-11-18	974	975	968	968	5,800	484
2016-11-17	965	974	963	973	2,900	486.50
2016-11-16	974	974	963	967	4,400	483.50
2016-11-15	963	968	959	966	3,100	483
2016-11-14	960	971	960	962	6,000	481
2016-11-11	957	965	950	960	10,100	480
2016-11-10	965	972	960	961	8,300	480.50
2016-11-09	969	975	953	953	10,300	476.50
2016-11-08	970	973	967	969	1,500	484.50
2016-11-07	962	980	962	970	7,200	485
2016-11-04	970	974	968	969	5,500	484.50
2016-11-02	977	988	970	971	10,700	485.50
2016-11-01	980	983	976	983	5,700	491.50
2016-10-31	971	980	971	978	5,500	489
2016-10-28	973	974	968	974	7,000	487
2016-10-27	971	973	968	972	7,900	486
2016-10-26	963	969	963	966	5,200	483
2016-10-25	961	967	961	967	3,900	483.50
2016-10-24	962	964	961	964	5,100	482
2016-10-21	968	968	960	962	5,400	481
2016-10-20	963	965	962	964	3,200	482
2016-10-19	969	969	961	963	5,600	481.50
2016-10-17	972	972	962	964	4,300	482
2016-10-13	975	975	965	969	3,100	484.50
2016-10-12	965	974	955	973	15,700	486.50
2016-10-11	968	974	966	970	4,900	485
2016-10-07	973	973	967	969	3,400	484.50
2016-10-06	969	970	967	967	5,500	483.50
2016-10-05	960	966	960	962	9,100	481
2016-10-04	969	969	961	966	10,600	483
2016-10-03	972	972	969	970	8,300	485
2016-09-30	975	976	969	972	9,100	486
2016-09-29	972	977	970	973	18,800	486.50
2016-09-28	978	990	975	978	47,600	489
2016-09-27	1,023	1,028	1,013	1,018	31,600	509
2016-09-26	1,019	1,027	1,017	1,023	20,400	511.50
2016-09-23	1,014	1,018	1,012	1,018	13,100	509
2016-09-21	1,010	1,014	1,007	1,014	9,100	507
2016-09-20	1,007	1,010	1,001	1,007	15,200	503.50
2016-09-16	1,002	1,008	997	1,008	17,000	504
2016-09-15	1,013	1,014	1,009	1,011	7,800	505.50
2016-09-14	1,010	1,013	1,005	1,013	6,900	506.50
2016-09-13	999	1,013	999	1,009	15,700	504.50
2016-09-12	996	1,000	995	999	8,100	499.50
2016-09-09	999	1,000	995	996	6,300	498
2016-09-08	999	1,000	994	999	9,200	499.50
2016-09-07	997	998	993	998	7,200	499
2016-09-06	998	998	995	996	5,200	498
2016-09-05	994	997	991	993	7,400	496.50
2016-09-02	988	995	986	991	5,200	495.50
2016-09-01	986	990	982	989	5,400	494.50
2016-08-31	978	989	977	986	5,200	493
2016-08-30	980	980	974	978	5,700	489
2016-08-29	975	977	967	977	8,500	488.50
2016-08-26	961	970	961	962	10,500	481
2016-08-25	960	974	960	969	10,900	484.50
2016-08-24	970	970	960	961	8,400	480.50
2016-08-23	961	969	960	962	5,600	481
2016-08-22	963	970	959	966	5,900	483
2016-08-19	963	970	956	963	6,300	481.50
2016-08-18	963	972	961	961	4,000	480.50
2016-08-17	967	972	963	965	5,100	482.50
2016-08-16	980	980	967	967	11,100	483.50
2016-08-15	973	983	973	975	3,000	487.50
2016-08-12	975	975	970	973	4,200	486.50
2016-08-10	983	988	971	973	8,400	486.50
2016-08-09	976	983	975	980	2,400	490
2016-08-08	974	983	974	982	4,800	491
2016-08-05	980	983	972	975	8,800	487.50
2016-08-04	977	981	977	980	7,700	490
2016-08-03	982	984	978	978	6,000	489
2016-08-02	986	988	982	983	2,500	491.50
2016-08-01	991	992	982	986	5,300	493
2016-07-29	988	990	980	987	4,800	493.50
2016-07-28	979	987	977	985	3,800	492.50
2016-07-27	980	982	977	979	3,200	489.50
2016-07-26	981	981	976	977	2,800	488.50
2016-07-25	978	982	976	978	7,200	489
2016-07-22	978	978	972	976	5,400	488
2016-07-21	975	977	970	977	3,500	488.50
2016-07-20	978	978	960	974	4,900	487
2016-07-19	966	975	966	972	6,400	486
2016-07-15	971	978	971	976	5,700	488
2016-07-14	970	979	969	971	3,400	485.50
2016-07-13	981	981	967	970	7,600	485
2016-07-12	980	982	965	967	12,400	483.50
2016-07-11	964	973	959	963	7,000	481.50
2016-07-08	972	972	957	959	4,100	479.50
2016-07-07	972	973	959	964	9,600	482
2016-07-06	975	977	960	973	5,200	486.50
2016-07-05	980	981	970	975	5,600	487.50
2016-07-04	955	1,001	951	971	15,600	485.50
2016-07-01	955	955	950	955	3,400	477.50
2016-06-30	960	960	953	957	4,300	478.50
2016-06-29	950	959	933	945	7,900	472.50
2016-06-28	930	947	930	935	5,300	467.50
2016-06-27	921	948	921	942	5,800	471
2016-06-24	950	950	918	921	13,200	460.50
2016-06-23	948	948	941	946	1,700	473
2016-06-22	945	948	940	948	3,100	474
2016-06-21	940	946	940	945	1,700	472.50
2016-06-20	950	950	937	942	3,100	471
2016-06-17	933	948	932	932	2,500	466
2016-06-16	935	937	931	931	7,200	465.50
2016-06-15	945	945	936	936	4,000	468
2016-06-14	940	945	936	943	6,600	471.50
2016-06-13	954	955	946	947	5,000	473.50
2016-06-10	958	958	951	954	6,200	477
2016-06-09	956	957	955	955	2,900	477.50
2016-06-08	956	957	953	955	2,300	477.50
2016-06-07	953	956	949	955	4,000	477.50
2016-06-06	946	957	945	953	7,800	476.50
2016-06-03	945	953	945	949	4,300	474.50
2016-06-02	943	954	943	946	3,900	473
2016-06-01	953	955	946	948	1,600	474
2016-05-31	954	955	949	950	2,800	475
2016-05-30	954	955	949	949	3,900	474.50
2016-05-27	953	954	944	949	2,400	474.50
2016-05-26	940	953	937	951	4,600	475.50
2016-05-25	938	941	935	939	3,400	469.50
2016-05-24	938	940	935	938	3,400	469
2016-05-23	935	939	934	939	2,300	469.50
2016-05-20	934	941	934	935	4,800	467.50
2016-05-19	939	940	936	940	2,500	470
2016-05-18	940	945	940	942	1,300	471
2016-05-17	933	940	933	938	4,300	469
2016-05-16	940	948	933	934	8,000	467
2016-05-13	944	944	940	940	3,800	470
2016-05-12	945	950	940	945	6,500	472.50
2016-05-11	949	949	940	945	4,800	472.50
2016-05-10	945	961	940	941	12,700	470.50
2016-05-09	932	940	932	932	6,900	466
2016-05-06	939	939	933	938	3,500	469
2016-05-02	933	935	928	933	7,000	466.50
2016-04-28	940	940	930	933	7,900	466.50
2016-04-27	940	940	935	940	8,500	470
2016-04-26	937	940	932	935	7,100	467.50
2016-04-25	937	937	930	934	3,900	467
2016-04-22	937	937	928	937	4,400	468.50
2016-04-21	928	938	923	933	5,800	466.50
2016-04-20	920	930	920	925	3,200	462.50
2016-04-19	926	926	911	922	2,900	461
2016-04-18	926	926	903	903	6,400	451.50
2016-04-15	923	927	922	927	1,700	463.50
2016-04-14	920	927	920	922	4,700	461
2016-04-13	908	917	908	910	4,100	455
2016-04-12	901	912	901	908	1,700	454
2016-04-11	906	922	900	903	4,700	451.50
2016-04-08	910	919	900	905	11,300	452.50
2016-04-07	916	932	912	912	2,500	456
2016-04-06	943	943	913	916	5,500	458
2016-04-05	936	950	929	929	5,200	464.50
2016-04-04	916	936	916	936	5,900	468
2016-04-01	930	934	911	915	11,300	457.50
2016-03-31	954	959	931	931	9,700	465.50
2016-03-30	951	953	939	943	2,300	471.50
2016-03-29	946	953	933	951	6,300	475.50
2016-03-28	962	962	948	960	6,500	480
2016-03-25	958	969	950	957	7,500	478.50
2016-03-24	962	963	960	961	2,200	480.50
2016-03-23	962	962	956	962	2,100	481
2016-03-22	959	962	954	960	4,500	480
2016-03-18	962	962	950	955	4,000	477.50
2016-03-17	946	959	946	956	4,200	478
2016-03-16	951	965	948	948	6,200	474
2016-03-15	956	962	950	958	6,400	479
2016-03-14	945	956	945	951	3,300	475.50
2016-03-11	939	951	937	945	6,300	472.50
2016-03-10	946	948	940	947	3,300	473.50
2016-03-09	939	943	938	941	2,000	470.50
2016-03-08	953	953	938	938	4,300	469
2016-03-07	950	950	940	941	3,900	470.50
2016-03-04	937	956	918	951	5,600	475.50
2016-03-03	938	945	935	941	4,000	470.50
2016-03-02	952	960	925	938	14,100	469
2016-03-01	919	950	919	927	8,100	463.50
2016-02-29	956	956	919	919	12,200	459.50
2016-02-26	952	958	930	932	6,600	466
2016-02-25	926	956	926	952	9,200	476
2016-02-24	935	942	932	934	10,700	467
2016-02-23	960	960	930	935	12,000	467.50
2016-02-22	903	953	903	953	9,700	476.50
2016-02-19	896	910	890	909	7,500	454.50
2016-02-18	885	893	870	890	9,000	445
2016-02-17	882	885	864	874	8,700	437
2016-02-16	908	908	882	889	8,000	444.50
2016-02-15	874	900	874	893	9,600	446.50
2016-02-12	900	922	858	858	21,200	429
2016-02-10	945	946	910	938	6,400	469
2016-02-09	961	961	936	945	5,200	472.50
2016-02-08	940	966	940	964	6,300	482
2016-02-05	948	955	946	946	3,800	473
2016-02-04	965	965	950	951	4,300	475.50
2016-02-03	965	967	951	967	3,900	483.50
2016-02-02	965	969	959	966	4,500	483
2016-02-01	950	964	950	961	4,600	480.50
2016-01-29	943	948	937	948	7,100	474
2016-01-28	938	942	935	940	2,500	470
2016-01-27	941	941	931	938	5,900	469
2016-01-26	915	920	913	913	3,400	456.50
2016-01-25	907	915	906	911	5,500	455.50
2016-01-22	880	913	880	906	13,000	453
2016-01-21	900	910	880	882	16,400	441
2016-01-20	923	933	901	901	9,500	450.50
2016-01-19	930	933	925	930	6,200	465
2016-01-18	920	926	900	919	19,400	459.50
2016-01-15	936	945	931	933	7,800	466.50
2016-01-14	950	950	930	936	12,100	468
2016-01-13	941	959	941	954	5,500	477
2016-01-12	958	959	941	941	15,500	470.50
2016-01-08	963	967	956	959	9,200	479.50
2016-01-07	971	975	965	966	7,100	483
2016-01-06	983	983	971	973	7,000	486.50
2016-01-05	992	992	975	978	6,200	489
2016-01-04	992	995	980	981	7,900	490.50

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

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