3392 デリカフーズホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	472	475	471	472	19,000	472
2022-12-29	465	471	465	470	18,700	470
2022-12-28	468	468	465	465	40,100	465
2022-12-27	479	479	468	468	42,700	468
2022-12-26	467	470	465	465	38,500	465
2022-12-23	470	470	467	467	47,800	467
2022-12-22	471	472	470	471	26,900	471
2022-12-21	475	475	470	470	58,000	470
2022-12-20	478	478	474	475	36,700	475
2022-12-19	477	478	475	475	25,500	475
2022-12-16	480	480	476	476	31,800	476
2022-12-15	478	480	477	479	21,000	479
2022-12-14	479	481	478	480	19,500	480
2022-12-13	481	481	478	478	18,900	478
2022-12-12	480	482	479	479	35,000	479
2022-12-09	480	482	479	482	21,000	482
2022-12-08	482	482	479	482	18,700	482
2022-12-07	480	482	480	481	25,600	481
2022-12-06	481	483	480	480	22,600	480
2022-12-05	482	484	482	483	16,000	483
2022-12-02	487	487	482	484	28,500	484
2022-12-01	487	488	484	485	29,900	485
2022-11-30	487	491	487	487	20,700	487
2022-11-29	490	494	487	487	68,300	487
2022-11-28	490	497	490	495	31,500	495
2022-11-25	487	495	487	492	35,300	492
2022-11-24	487	491	487	488	44,400	488
2022-11-22	479	490	479	490	113,700	490
2022-11-21	475	482	473	478	443,100	478
2022-11-18	495	495	484	484	219,400	484
2022-11-17	500	502	498	498	55,800	498
2022-11-16	507	507	500	500	25,400	500
2022-11-15	503	506	502	506	12,800	506
2022-11-14	502	508	501	507	26,700	507
2022-11-11	510	514	502	510	51,100	510
2022-11-10	505	508	505	508	10,800	508
2022-11-09	510	510	507	510	5,300	510
2022-11-08	507	511	506	511	15,400	511
2022-11-07	507	507	504	506	6,200	506
2022-11-04	509	509	505	507	12,300	507
2022-11-02	509	509	505	507	7,800	507
2022-11-01	509	509	504	504	9,000	504
2022-10-31	509	509	505	509	11,800	509
2022-10-28	506	508	501	501	54,400	501
2022-10-27	510	510	505	506	11,600	506
2022-10-26	509	509	505	505	8,000	505
2022-10-25	509	509	503	505	15,900	505
2022-10-24	508	510	505	505	10,800	505
2022-10-21	509	510	504	507	14,600	507
2022-10-20	506	509	506	509	7,800	509
2022-10-19	507	510	506	506	11,200	506
2022-10-18	511	511	507	507	16,500	507
2022-10-17	514	514	508	509	12,300	509
2022-10-14	511	512	507	511	19,000	511
2022-10-13	510	510	504	510	29,100	510
2022-10-12	505	512	505	512	15,800	512
2022-10-11	505	508	503	506	34,300	506
2022-10-07	505	508	504	505	26,900	505
2022-10-06	505	510	505	507	14,300	507
2022-10-05	507	508	505	505	13,500	505
2022-10-04	511	511	506	509	16,300	509
2022-10-03	505	509	504	509	19,100	509
2022-09-30	505	508	504	505	31,900	505
2022-09-29	500	508	498	503	113,900	503
2022-09-28	520	529	519	529	91,500	529
2022-09-27	519	523	518	521	28,000	521
2022-09-26	521	521	518	519	43,500	519
2022-09-22	518	522	518	520	17,000	520
2022-09-21	518	521	518	518	13,700	518
2022-09-20	519	522	518	518	21,500	518
2022-09-16	519	521	518	518	17,100	518
2022-09-15	518	523	516	520	20,700	520
2022-09-14	521	521	518	518	16,900	518
2022-09-13	522	524	518	524	12,400	524
2022-09-12	518	524	515	524	17,000	524
2022-09-09	510	517	510	513	24,000	513
2022-09-08	514	517	511	515	22,100	515
2022-09-07	516	517	512	512	21,900	512
2022-09-06	519	521	516	516	17,200	516
2022-09-05	518	521	515	520	15,400	520
2022-09-02	522	522	517	519	18,400	519
2022-09-01	528	528	521	522	16,100	522
2022-08-31	527	527	522	526	18,900	526
2022-08-30	525	529	522	529	29,900	529
2022-08-29	521	523	518	520	20,700	520
2022-08-26	518	526	518	525	27,300	525
2022-08-25	516	519	512	518	17,300	518
2022-08-24	514	515	511	515	8,600	515
2022-08-23	512	514	511	511	14,300	511
2022-08-22	510	515	510	515	15,100	515
2022-08-19	509	514	508	513	21,400	513
2022-08-18	510	512	508	510	17,100	510
2022-08-17	511	515	511	512	14,000	512
2022-08-16	512	512	508	511	10,800	511
2022-08-15	510	513	506	510	32,200	510
2022-08-12	507	517	505	517	50,000	517
2022-08-10	504	507	503	507	12,500	507
2022-08-09	506	508	504	504	15,100	504
2022-08-08	506	508	505	507	14,200	507
2022-08-05	505	507	504	505	18,900	505
2022-08-04	505	508	504	507	9,100	507
2022-08-03	506	507	504	506	15,500	506
2022-08-02	508	509	505	505	10,900	505
2022-08-01	508	511	506	510	25,000	510
2022-07-29	511	511	507	508	38,200	508
2022-07-28	505	510	503	508	14,900	508
2022-07-27	504	506	501	504	41,800	504
2022-07-26	508	510	503	503	48,300	503
2022-07-25	507	514	507	510	18,600	510
2022-07-22	506	510	506	507	195,200	507
2022-07-21	505	508	505	507	14,600	507
2022-07-20	506	510	505	505	31,200	505
2022-07-19	505	507	505	505	43,000	505
2022-07-15	512	514	505	505	101,800	505
2022-07-14	510	517	509	512	29,200	512
2022-07-13	512	514	510	512	14,000	512
2022-07-12	512	512	510	510	20,100	510
2022-07-11	510	516	510	512	32,200	512
2022-07-08	515	519	510	510	73,000	510
2022-07-07	517	517	512	515	11,800	515
2022-07-06	510	512	510	511	12,100	511
2022-07-05	511	513	510	510	25,600	510
2022-07-04	513	516	512	513	26,600	513
2022-07-01	521	522	513	513	51,500	513
2022-06-30	526	526	521	521	21,300	521
2022-06-29	516	526	515	526	30,000	526
2022-06-28	521	521	517	519	12,200	519
2022-06-27	518	520	514	520	19,200	520
2022-06-24	520	520	517	518	27,700	518
2022-06-23	514	515	513	514	18,100	514
2022-06-22	520	520	515	515	13,700	515
2022-06-21	515	519	515	517	18,300	517
2022-06-20	528	528	516	516	30,000	516
2022-06-17	522	524	520	520	14,100	520
2022-06-16	526	526	520	522	13,600	522
2022-06-15	522	526	520	520	12,700	520
2022-06-14	521	523	521	522	15,300	522
2022-06-13	521	523	521	521	18,100	521
2022-06-10	525	530	525	526	15,400	526
2022-06-09	529	534	528	528	10,100	528
2022-06-08	530	533	530	530	11,600	530
2022-06-07	534	534	529	532	5,400	532
2022-06-06	528	532	526	528	15,700	528
2022-06-03	537	537	532	533	11,700	533
2022-06-02	528	547	528	541	16,000	541
2022-06-01	550	550	543	548	10,600	548
2022-05-31	548	548	537	547	10,000	547
2022-05-30	535	542	534	542	27,800	542
2022-05-27	521	528	520	528	14,700	528
2022-05-26	524	527	520	520	13,000	520
2022-05-25	526	528	524	524	5,800	524
2022-05-24	539	539	525	525	8,900	525
2022-05-23	537	544	537	544	7,600	544
2022-05-20	533	536	532	536	8,600	536
2022-05-19	521	534	521	533	7,200	533
2022-05-18	527	528	524	524	5,400	524
2022-05-17	522	530	521	522	12,700	522
2022-05-16	525	526	522	525	6,800	525
2022-05-13	520	527	520	526	14,500	526
2022-05-12	522	528	522	524	10,800	524
2022-05-11	526	527	525	525	9,800	525
2022-05-10	530	534	526	526	12,900	526
2022-05-09	540	540	532	532	10,200	532
2022-05-06	537	540	536	536	8,000	536
2022-05-02	535	539	535	537	6,400	537
2022-04-28	535	537	530	535	7,000	535
2022-04-27	526	535	525	535	20,500	535
2022-04-26	530	530	527	527	8,700	527
2022-04-25	530	530	527	527	10,800	527
2022-04-22	533	535	530	530	6,900	530
2022-04-21	531	534	531	534	7,500	534
2022-04-20	535	539	530	534	10,600	534
2022-04-19	534	540	532	535	7,700	535
2022-04-18	542	542	535	535	11,300	535
2022-04-15	540	540	536	536	10,700	536
2022-04-14	547	549	539	542	7,100	542
2022-04-13	539	542	539	541	12,400	541
2022-04-12	556	556	542	542	9,600	542
2022-04-11	545	551	544	548	7,900	548
2022-04-08	548	557	544	554	14,600	554
2022-04-07	552	554	550	551	9,400	551
2022-04-06	557	561	554	555	7,900	555
2022-04-05	563	563	557	559	13,100	559
2022-04-04	558	558	551	556	7,700	556
2022-04-01	541	542	538	538	9,400	538
2022-03-31	546	547	542	542	12,500	542
2022-03-30	558	558	548	550	11,500	550
2022-03-29	552	563	552	563	15,900	563
2022-03-28	553	559	546	559	9,900	559
2022-03-25	562	562	552	553	6,300	553
2022-03-24	559	562	556	562	10,100	562
2022-03-23	553	557	552	556	10,300	556
2022-03-22	563	563	551	555	12,500	555
2022-03-18	559	563	554	563	8,800	563
2022-03-17	556	559	551	557	9,700	557
2022-03-16	555	555	547	555	12,400	555
2022-03-15	549	550	542	550	12,500	550
2022-03-14	535	544	535	544	10,000	544
2022-03-11	535	545	535	541	9,800	541
2022-03-10	544	544	532	544	11,400	544
2022-03-09	539	540	530	530	7,400	530
2022-03-08	537	539	530	533	14,200	533
2022-03-07	539	541	534	537	15,100	537
2022-03-04	543	548	534	535	18,400	535
2022-03-03	553	553	547	549	7,500	549
2022-03-02	543	547	541	544	12,300	544
2022-03-01	552	552	544	544	11,700	544
2022-02-28	552	552	544	545	13,800	545
2022-02-25	545	548	544	548	8,000	548
2022-02-24	550	550	537	545	13,400	545
2022-02-22	550	552	548	551	12,900	551
2022-02-21	555	555	550	550	11,300	550
2022-02-18	541	556	541	553	12,400	553
2022-02-17	551	553	550	550	7,600	550
2022-02-16	560	568	549	552	20,300	552
2022-02-15	554	556	549	555	15,000	555
2022-02-14	550	553	549	550	14,100	550
2022-02-10	540	554	536	554	17,800	554
2022-02-09	535	540	534	540	15,400	540
2022-02-08	537	538	535	535	16,600	535
2022-02-07	540	540	536	537	15,400	537
2022-02-04	540	541	538	540	20,400	540
2022-02-03	540	542	540	540	13,900	540
2022-02-02	541	546	540	542	14,200	542
2022-02-01	541	546	540	543	14,700	543
2022-01-31	551	551	541	541	12,600	541
2022-01-28	548	550	541	541	24,400	541
2022-01-27	550	553	548	549	26,100	549
2022-01-26	562	562	552	552	24,800	552
2022-01-25	565	569	560	566	18,400	566
2022-01-24	569	574	565	571	18,100	571
2022-01-21	575	575	570	572	18,000	572
2022-01-20	581	581	576	577	15,200	577
2022-01-19	587	588	580	580	20,100	580
2022-01-18	598	598	589	589	9,900	589
2022-01-17	600	601	590	593	8,500	593
2022-01-14	591	597	590	597	10,300	597
2022-01-13	600	600	593	593	7,700	593
2022-01-12	594	599	594	599	7,200	599
2022-01-11	596	597	592	595	8,200	595
2022-01-07	596	596	592	593	15,800	593
2022-01-06	598	600	596	596	10,800	596
2022-01-05	600	604	597	602	14,100	602
2022-01-04	609	611	604	605	12,300	605

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