3392 デリカフーズホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,541	1,559	1,530	1,549	13,900	774.50
2017-12-28	1,507	1,540	1,504	1,537	17,300	768.50
2017-12-27	1,487	1,509	1,483	1,504	5,900	752
2017-12-26	1,475	1,499	1,474	1,490	10,500	745
2017-12-25	1,508	1,508	1,490	1,490	6,100	745
2017-12-22	1,502	1,508	1,488	1,508	4,300	754
2017-12-21	1,507	1,520	1,497	1,506	7,700	753
2017-12-20	1,486	1,510	1,484	1,507	12,400	753.50
2017-12-19	1,508	1,508	1,487	1,487	7,300	743.50
2017-12-18	1,525	1,525	1,500	1,507	4,900	753.50
2017-12-15	1,520	1,523	1,511	1,521	6,400	760.50
2017-12-14	1,520	1,525	1,513	1,517	6,500	758.50
2017-12-13	1,520	1,524	1,507	1,507	8,300	753.50
2017-12-12	1,509	1,520	1,500	1,515	10,700	757.50
2017-12-11	1,505	1,508	1,498	1,505	6,300	752.50
2017-12-08	1,462	1,507	1,462	1,507	16,800	753.50
2017-12-07	1,466	1,488	1,466	1,480	5,900	740
2017-12-06	1,471	1,483	1,460	1,466	10,400	733
2017-12-05	1,480	1,480	1,465	1,476	5,700	738
2017-12-04	1,452	1,476	1,451	1,475	10,900	737.50
2017-12-01	1,445	1,453	1,436	1,451	9,400	725.50
2017-11-30	1,441	1,460	1,440	1,447	12,800	723.50
2017-11-29	1,424	1,452	1,422	1,443	13,200	721.50
2017-11-28	1,411	1,423	1,410	1,414	6,800	707
2017-11-27	1,402	1,444	1,400	1,410	17,600	705
2017-11-24	1,374	1,394	1,374	1,390	8,300	695
2017-11-22	1,380	1,387	1,368	1,374	8,000	687
2017-11-21	1,371	1,380	1,357	1,376	9,000	688
2017-11-20	1,384	1,384	1,349	1,355	30,900	677.50
2017-11-17	1,404	1,404	1,375	1,377	12,100	688.50
2017-11-16	1,395	1,406	1,392	1,392	10,300	696
2017-11-15	1,485	1,485	1,370	1,382	26,200	691
2017-11-13	1,499	1,525	1,498	1,510	13,100	755
2017-11-10	1,486	1,493	1,485	1,492	4,800	746
2017-11-09	1,495	1,506	1,484	1,493	8,800	746.50
2017-11-08	1,500	1,505	1,492	1,494	6,800	747
2017-11-07	1,505	1,505	1,490	1,504	5,700	752
2017-11-06	1,500	1,510	1,500	1,505	6,100	752.50
2017-11-02	1,510	1,510	1,499	1,500	5,800	750
2017-11-01	1,515	1,515	1,510	1,512	4,500	756
2017-10-31	1,500	1,520	1,500	1,518	4,500	759
2017-10-30	1,499	1,511	1,499	1,500	16,200	750
2017-10-27	1,525	1,525	1,499	1,499	5,400	749.50
2017-10-26	1,495	1,515	1,495	1,497	5,200	748.50
2017-10-25	1,525	1,526	1,483	1,494	20,600	747
2017-10-24	1,530	1,533	1,525	1,532	4,600	766
2017-10-23	1,536	1,536	1,521	1,533	7,100	766.50
2017-10-20	1,545	1,545	1,528	1,537	7,100	768.50
2017-10-19	1,555	1,557	1,545	1,551	6,500	775.50
2017-10-18	1,570	1,570	1,551	1,555	6,100	777.50
2017-10-17	1,540	1,573	1,530	1,567	11,100	783.50
2017-10-16	1,537	1,579	1,531	1,553	22,800	776.50
2017-10-13	1,526	1,537	1,521	1,530	10,900	765
2017-10-12	1,525	1,534	1,520	1,526	4,300	763
2017-10-11	1,505	1,526	1,500	1,525	11,700	762.50
2017-10-10	1,551	1,551	1,503	1,511	17,400	755.50
2017-10-06	1,530	1,549	1,517	1,549	12,300	774.50
2017-10-05	1,558	1,559	1,515	1,530	23,400	765
2017-10-04	1,572	1,576	1,555	1,559	9,100	779.50
2017-10-03	1,576	1,588	1,573	1,573	9,800	786.50
2017-10-02	1,583	1,589	1,575	1,583	10,000	791.50
2017-09-29	1,601	1,607	1,583	1,583	8,700	791.50
2017-09-28	1,614	1,614	1,584	1,606	11,000	803
2017-09-27	1,565	1,625	1,565	1,617	52,200	808.50
2017-09-26	1,654	1,654	1,553	1,553	88,500	776.50
2017-09-25	1,662	1,675	1,659	1,674	14,100	837
2017-09-22	1,685	1,696	1,657	1,662	17,400	831
2017-09-21	1,692	1,711	1,692	1,700	19,900	850
2017-09-20	1,680	1,698	1,677	1,697	9,900	848.50
2017-09-19	1,676	1,692	1,676	1,687	18,200	843.50
2017-09-15	1,652	1,684	1,650	1,672	22,700	836
2017-09-14	1,683	1,688	1,662	1,662	8,900	831
2017-09-13	1,697	1,697	1,674	1,690	3,100	845
2017-09-12	1,669	1,687	1,669	1,684	7,300	842
2017-09-11	1,660	1,680	1,660	1,669	8,300	834.50
2017-09-08	1,634	1,649	1,630	1,649	6,700	824.50
2017-09-07	1,645	1,658	1,630	1,639	7,300	819.50
2017-09-06	1,631	1,652	1,618	1,644	10,800	822
2017-09-05	1,654	1,662	1,611	1,629	17,700	814.50
2017-09-04	1,698	1,698	1,653	1,665	17,700	832.50
2017-09-01	1,711	1,718	1,700	1,702	8,700	851
2017-08-31	1,695	1,713	1,695	1,707	6,400	853.50
2017-08-30	1,740	1,740	1,682	1,695	16,100	847.50
2017-08-29	1,700	1,729	1,685	1,705	27,600	852.50
2017-08-28	1,700	1,700	1,672	1,683	6,200	841.50
2017-08-25	1,695	1,701	1,670	1,686	6,800	843
2017-08-24	1,634	1,703	1,634	1,695	24,100	847.50
2017-08-23	1,640	1,640	1,612	1,624	8,200	812
2017-08-22	1,642	1,646	1,630	1,631	7,800	815.50
2017-08-21	1,664	1,664	1,638	1,642	10,900	821
2017-08-18	1,657	1,663	1,650	1,656	5,800	828
2017-08-17	1,656	1,680	1,652	1,659	15,100	829.50
2017-08-16	1,668	1,681	1,650	1,656	14,400	828
2017-08-15	1,693	1,702	1,632	1,664	26,100	832
2017-08-14	1,651	1,737	1,640	1,681	42,000	840.50
2017-08-10	1,641	1,669	1,640	1,655	7,900	827.50
2017-08-09	1,654	1,664	1,643	1,657	5,700	828.50
2017-08-08	1,660	1,668	1,645	1,666	13,900	833
2017-08-07	1,638	1,671	1,633	1,669	7,700	834.50
2017-08-04	1,648	1,648	1,630	1,638	12,500	819
2017-08-03	1,674	1,680	1,658	1,667	8,400	833.50
2017-08-02	1,677	1,685	1,662	1,679	5,800	839.50
2017-08-01	1,670	1,688	1,656	1,682	12,500	841
2017-07-31	1,646	1,678	1,630	1,671	14,900	835.50
2017-07-28	1,710	1,716	1,645	1,658	17,700	829
2017-07-27	1,720	1,725	1,688	1,694	12,900	847
2017-07-26	1,770	1,788	1,690	1,720	21,500	860
2017-07-25	1,680	1,765	1,660	1,764	23,600	882
2017-07-24	1,665	1,690	1,652	1,680	18,300	840
2017-07-21	1,693	1,693	1,657	1,665	10,800	832.50
2017-07-20	1,671	1,695	1,651	1,693	13,700	846.50
2017-07-19	1,675	1,695	1,662	1,684	8,700	842
2017-07-18	1,662	1,688	1,651	1,678	8,600	839
2017-07-14	1,651	1,678	1,651	1,664	13,100	832
2017-07-13	1,700	1,707	1,641	1,645	20,800	822.50
2017-07-12	1,735	1,735	1,699	1,699	8,800	849.50
2017-07-11	1,698	1,738	1,675	1,735	23,500	867.50
2017-07-10	1,698	1,725	1,665	1,685	25,500	842.50
2017-07-07	1,698	1,699	1,623	1,674	44,600	837
2017-07-06	1,729	1,783	1,698	1,706	22,600	853
2017-07-05	1,768	1,777	1,688	1,750	42,500	875
2017-07-04	1,817	1,817	1,750	1,790	54,000	895
2017-07-03	1,764	1,818	1,740	1,817	44,900	908.50
2017-06-30	1,795	1,800	1,750	1,799	39,200	899.50
2017-06-29	1,720	1,800	1,715	1,795	44,800	897.50
2017-06-28	1,670	1,719	1,668	1,700	43,700	850
2017-06-27	1,625	1,710	1,593	1,698	63,800	849
2017-06-26	1,499	1,628	1,499	1,625	53,000	812.50
2017-06-23	1,510	1,510	1,470	1,499	14,700	749.50
2017-06-22	1,481	1,510	1,475	1,510	28,600	755
2017-06-21	1,458	1,482	1,457	1,457	12,800	728.50
2017-06-20	1,465	1,486	1,407	1,482	46,000	741
2017-06-19	1,500	1,510	1,468	1,469	29,000	734.50
2017-06-16	1,488	1,511	1,479	1,504	18,000	752
2017-06-15	1,519	1,520	1,490	1,497	29,200	748.50
2017-06-14	1,490	1,519	1,490	1,518	28,500	759
2017-06-13	1,442	1,498	1,442	1,480	34,000	740
2017-06-12	1,394	1,445	1,376	1,439	37,300	719.50
2017-06-09	1,418	1,420	1,381	1,394	17,700	697
2017-06-08	1,361	1,437	1,361	1,418	45,400	709
2017-06-07	1,346	1,360	1,345	1,357	9,100	678.50
2017-06-06	1,354	1,363	1,335	1,357	24,700	678.50
2017-06-05	1,330	1,359	1,329	1,354	28,400	677
2017-06-02	1,311	1,337	1,311	1,330	30,500	665
2017-06-01	1,268	1,313	1,268	1,305	16,800	652.50
2017-05-31	1,329	1,333	1,261	1,270	36,700	635
2017-05-30	1,292	1,320	1,290	1,320	28,500	660
2017-05-29	1,258	1,280	1,246	1,277	18,200	638.50
2017-05-26	1,254	1,261	1,246	1,259	18,600	629.50
2017-05-25	1,242	1,258	1,242	1,248	16,300	624
2017-05-24	1,223	1,243	1,223	1,242	23,300	621
2017-05-23	1,190	1,223	1,190	1,221	33,000	610.50
2017-05-22	1,174	1,187	1,171	1,187	8,000	593.50
2017-05-19	1,173	1,182	1,170	1,180	13,900	590
2017-05-18	1,178	1,186	1,172	1,182	8,500	591
2017-05-17	1,190	1,197	1,190	1,190	10,500	595
2017-05-16	1,189	1,190	1,181	1,189	10,300	594.50
2017-05-15	1,177	1,186	1,173	1,177	10,100	588.50
2017-05-12	1,170	1,180	1,169	1,176	16,100	588
2017-05-11	1,160	1,175	1,158	1,170	16,700	585
2017-05-10	1,145	1,183	1,137	1,170	22,800	585
2017-05-09	1,143	1,155	1,143	1,148	11,400	574
2017-05-08	1,143	1,150	1,140	1,148	11,400	574
2017-05-02	1,141	1,146	1,130	1,138	11,700	569
2017-05-01	1,140	1,145	1,132	1,141	6,000	570.50
2017-04-28	1,150	1,151	1,123	1,140	18,100	570
2017-04-27	1,120	1,145	1,106	1,145	29,300	572.50
2017-04-26	1,111	1,118	1,085	1,097	22,400	548.50
2017-04-25	1,101	1,103	1,087	1,100	7,400	550
2017-04-24	1,112	1,118	1,081	1,089	28,300	544.50
2017-04-21	1,155	1,175	1,110	1,120	45,800	560
2017-04-20	1,130	1,154	1,115	1,151	39,700	575.50
2017-04-19	1,082	1,141	1,082	1,135	38,700	567.50
2017-04-18	1,064	1,090	1,064	1,082	4,000	541
2017-04-17	1,089	1,090	1,065	1,075	3,400	537.50
2017-04-14	1,034	1,081	1,034	1,069	8,400	534.50
2017-04-13	1,060	1,068	1,033	1,034	11,400	517
2017-04-12	1,070	1,084	1,062	1,075	5,700	537.50
2017-04-11	1,080	1,097	1,076	1,084	6,100	542
2017-04-10	1,098	1,098	1,088	1,090	3,000	545
2017-04-07	1,089	1,101	1,089	1,098	4,500	549
2017-04-06	1,101	1,102	1,081	1,089	11,400	544.50
2017-04-05	1,100	1,109	1,100	1,103	5,100	551.50
2017-04-04	1,100	1,107	1,100	1,105	6,800	552.50
2017-04-03	1,080	1,107	1,078	1,100	14,100	550
2017-03-31	1,100	1,107	1,088	1,088	6,800	544
2017-03-30	1,095	1,105	1,085	1,095	5,800	547.50
2017-03-29	1,104	1,104	1,027	1,100	11,000	550
2017-03-28	1,100	1,110	1,100	1,109	8,600	554.50
2017-03-27	1,105	1,110	1,100	1,102	7,300	551
2017-03-24	1,106	1,109	1,100	1,106	5,700	553
2017-03-23	1,100	1,106	1,098	1,106	7,600	553
2017-03-22	1,100	1,109	1,100	1,102	12,500	551
2017-03-21	1,104	1,106	1,101	1,101	8,500	550.50
2017-03-17	1,100	1,104	1,100	1,102	9,200	551
2017-03-16	1,100	1,103	1,096	1,102	18,000	551
2017-03-15	1,098	1,099	1,092	1,095	10,800	547.50
2017-03-14	1,086	1,099	1,082	1,099	14,600	549.50
2017-03-13	1,086	1,090	1,080	1,084	7,200	542
2017-03-10	1,086	1,088	1,075	1,084	12,600	542
2017-03-09	1,083	1,084	1,080	1,082	9,000	541
2017-03-08	1,076	1,083	1,076	1,083	2,200	541.50
2017-03-07	1,083	1,084	1,080	1,082	5,400	541
2017-03-06	1,075	1,084	1,075	1,083	10,800	541.50
2017-03-03	1,075	1,078	1,071	1,072	3,200	536
2017-03-02	1,070	1,078	1,065	1,075	5,600	537.50
2017-03-01	1,060	1,069	1,050	1,065	6,400	532.50
2017-02-28	1,080	1,087	1,066	1,070	13,200	535
2017-02-27	1,065	1,078	1,065	1,076	19,200	538
2017-02-24	1,065	1,070	1,057	1,069	9,100	534.50
2017-02-23	1,065	1,067	1,053	1,059	4,300	529.50
2017-02-22	1,066	1,069	1,060	1,066	5,000	533
2017-02-21	1,065	1,067	1,060	1,065	9,400	532.50
2017-02-20	1,053	1,065	1,051	1,061	15,700	530.50
2017-02-17	1,051	1,059	1,049	1,054	12,900	527
2017-02-16	1,056	1,056	1,040	1,051	9,500	525.50
2017-02-15	1,036	1,055	1,001	1,051	28,500	525.50
2017-02-14	1,038	1,040	1,021	1,038	10,100	519
2017-02-13	1,041	1,055	1,039	1,044	12,800	522
2017-02-10	1,053	1,055	1,050	1,052	6,000	526
2017-02-09	1,051	1,051	1,040	1,049	8,700	524.50
2017-02-08	1,052	1,052	1,045	1,051	3,100	525.50
2017-02-07	1,050	1,054	1,047	1,052	4,900	526
2017-02-06	1,051	1,055	1,047	1,051	5,400	525.50
2017-02-03	1,054	1,054	1,040	1,050	6,900	525
2017-02-02	1,055	1,055	1,033	1,054	9,000	527
2017-02-01	1,051	1,055	1,049	1,055	8,100	527.50
2017-01-31	1,053	1,053	1,037	1,051	7,100	525.50
2017-01-30	1,053	1,053	1,047	1,053	7,200	526.50
2017-01-27	1,050	1,053	1,042	1,053	9,100	526.50
2017-01-26	1,055	1,055	1,048	1,052	8,000	526
2017-01-25	1,050	1,055	1,045	1,054	8,400	527
2017-01-24	1,050	1,050	1,043	1,049	10,700	524.50
2017-01-23	1,033	1,051	1,033	1,045	23,000	522.50
2017-01-20	1,024	1,035	1,022	1,031	11,100	515.50
2017-01-19	1,029	1,029	1,020	1,024	2,700	512
2017-01-18	1,018	1,030	1,018	1,029	8,100	514.50
2017-01-17	1,030	1,030	1,022	1,028	7,600	514
2017-01-16	1,020	1,030	1,016	1,020	13,200	510
2017-01-13	1,005	1,020	1,005	1,020	12,500	510
2017-01-12	1,003	1,010	1,000	1,008	8,800	504
2017-01-11	1,004	1,012	1,002	1,004	7,700	502
2017-01-10	1,000	1,009	1,000	1,002	9,700	501
2017-01-06	998	1,003	998	1,002	4,600	501
2017-01-05	1,003	1,004	990	1,004	12,200	502
2017-01-04	1,005	1,009	999	1,004	7,600	502

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