3392 デリカフーズホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	582	585	580	584	22,000	584
2023-12-28	581	585	581	581	15,400	581
2023-12-27	580	585	580	581	23,400	581
2023-12-26	580	582	580	582	15,800	582
2023-12-25	579	587	579	580	28,900	580
2023-12-22	578	580	573	576	18,000	576
2023-12-21	580	582	574	574	21,800	574
2023-12-20	580	588	580	582	31,000	582
2023-12-19	579	579	573	577	13,900	577
2023-12-18	565	581	564	579	30,000	579
2023-12-15	571	573	567	567	27,700	567
2023-12-14	583	583	571	574	22,400	574
2023-12-13	580	582	576	576	20,700	576
2023-12-12	582	582	576	577	14,100	577
2023-12-11	578	587	578	581	14,100	581
2023-12-08	585	585	576	576	33,200	576
2023-12-07	585	585	582	585	10,100	585
2023-12-06	581	591	581	585	16,700	585
2023-12-05	595	595	581	581	20,200	581
2023-12-04	590	595	590	594	10,300	594
2023-12-01	592	597	591	593	16,000	593
2023-11-30	587	594	587	594	13,500	594
2023-11-29	587	595	587	587	21,100	587
2023-11-28	585	589	584	586	9,000	586
2023-11-27	584	592	584	585	13,000	585
2023-11-24	580	584	576	583	28,500	583
2023-11-22	580	589	580	584	20,400	584
2023-11-21	579	584	575	581	17,500	581
2023-11-20	574	581	573	575	31,000	575
2023-11-17	580	580	572	572	31,400	572
2023-11-16	581	582	579	580	29,800	580
2023-11-15	590	590	581	581	44,300	581
2023-11-14	585	591	584	588	34,400	588
2023-11-13	584	595	581	583	86,900	583
2023-11-10	635	637	548	581	296,000	581
2023-11-09	616	626	609	626	38,600	626
2023-11-08	622	622	606	607	41,600	607
2023-11-07	614	625	612	623	21,700	623
2023-11-06	608	615	606	614	28,900	614
2023-11-02	617	617	603	608	31,100	608
2023-11-01	614	620	613	614	25,000	614
2023-10-31	603	616	597	613	31,200	613
2023-10-30	618	619	597	597	69,900	597
2023-10-27	609	621	609	620	19,300	620
2023-10-26	621	621	606	609	22,000	609
2023-10-25	615	622	612	619	21,300	619
2023-10-24	620	620	597	615	37,300	615
2023-10-23	622	622	605	605	26,100	605
2023-10-20	615	619	605	619	17,100	619
2023-10-19	610	615	606	609	11,200	609
2023-10-18	617	617	607	615	23,900	615
2023-10-17	608	620	608	617	15,600	617
2023-10-16	615	615	597	603	34,800	603
2023-10-13	625	625	616	617	19,200	617
2023-10-12	634	634	621	629	21,600	629
2023-10-11	637	637	624	632	25,800	632
2023-10-10	620	637	617	637	37,200	637
2023-10-06	617	618	611	611	16,100	611
2023-10-05	599	619	599	619	34,000	619
2023-10-04	610	612	591	595	71,500	595
2023-10-03	623	624	616	617	42,600	617
2023-10-02	627	638	622	622	46,400	622
2023-09-29	640	640	635	635	33,900	635
2023-09-28	650	654	636	638	129,500	638
2023-09-27	666	667	656	660	87,000	660
2023-09-26	666	672	662	667	41,200	667
2023-09-25	663	665	659	664	36,900	664
2023-09-22	660	665	652	657	42,500	657
2023-09-21	661	669	661	662	22,600	662
2023-09-20	678	678	657	661	71,200	661
2023-09-19	675	686	675	680	83,000	680
2023-09-15	678	680	671	676	33,400	676
2023-09-14	684	684	675	677	30,400	677
2023-09-13	682	687	681	684	21,000	684
2023-09-12	684	690	680	682	21,000	682
2023-09-11	691	692	674	676	45,900	676
2023-09-08	679	697	676	686	70,600	686
2023-09-07	672	688	667	679	139,400	679
2023-09-06	680	687	670	672	46,300	672
2023-09-05	685	687	676	679	46,400	679
2023-09-04	690	694	680	686	77,000	686
2023-09-01	667	689	667	687	112,200	687
2023-08-31	652	661	644	659	62,800	659
2023-08-30	648	665	637	648	112,400	648
2023-08-29	624	644	624	644	68,900	644
2023-08-28	625	627	621	624	17,100	624
2023-08-25	629	633	626	626	21,600	626
2023-08-24	630	633	626	626	15,500	626
2023-08-23	624	631	624	625	13,100	625
2023-08-22	627	629	622	623	22,200	623
2023-08-21	622	636	617	627	21,300	627
2023-08-18	623	625	617	619	19,300	619
2023-08-17	634	634	615	621	37,700	621
2023-08-16	605	625	603	624	47,300	624
2023-08-15	639	639	595	600	147,000	600
2023-08-14	639	642	624	632	67,100	632
2023-08-10	642	679	641	642	247,600	642
2023-08-09	630	640	629	640	48,100	640
2023-08-08	625	629	620	628	16,500	628
2023-08-07	614	623	611	623	19,900	623
2023-08-04	603	612	603	611	12,900	611
2023-08-03	612	612	604	604	24,200	604
2023-08-02	623	623	611	612	17,400	612
2023-08-01	619	625	615	622	25,200	622
2023-07-31	615	617	610	614	16,100	614
2023-07-28	609	616	598	606	119,600	606
2023-07-27	606	609	604	609	11,900	609
2023-07-26	605	607	601	606	7,800	606
2023-07-25	601	604	600	600	12,000	600
2023-07-24	603	607	600	601	13,500	601
2023-07-21	603	607	602	603	14,500	603
2023-07-20	601	605	597	603	15,300	603
2023-07-19	597	607	592	603	26,900	603
2023-07-18	595	595	591	592	11,900	592
2023-07-14	591	594	582	590	28,200	590
2023-07-13	587	591	584	589	31,200	589
2023-07-12	595	595	586	588	25,600	588
2023-07-11	591	597	590	590	25,200	590
2023-07-10	601	602	590	590	45,900	590
2023-07-07	602	609	601	601	15,200	601
2023-07-06	609	613	601	602	19,800	602
2023-07-05	617	617	609	609	25,400	609
2023-07-04	603	616	600	613	35,100	613
2023-07-03	605	610	601	601	17,000	601
2023-06-30	615	615	597	598	26,900	598
2023-06-29	602	610	600	605	23,300	605
2023-06-28	593	601	589	597	30,200	597
2023-06-27	609	609	592	596	53,600	596
2023-06-26	585	590	584	589	9,500	589
2023-06-23	594	594	584	584	32,900	584
2023-06-22	596	596	589	589	10,200	589
2023-06-21	588	597	588	591	19,400	591
2023-06-20	589	591	586	590	12,200	590
2023-06-19	592	592	587	591	16,200	591
2023-06-16	587	589	583	586	13,600	586
2023-06-15	584	586	583	583	9,200	583
2023-06-14	583	586	582	584	28,400	584
2023-06-13	597	599	587	588	18,800	588
2023-06-12	590	598	590	594	19,700	594
2023-06-09	591	591	586	588	23,700	588
2023-06-08	586	591	583	587	17,900	587
2023-06-07	591	594	585	586	22,400	586
2023-06-06	586	591	585	586	10,800	586
2023-06-05	587	590	581	588	32,500	588
2023-06-02	573	582	572	572	37,500	572
2023-06-01	570	590	570	575	30,000	575
2023-05-31	586	586	573	574	48,900	574
2023-05-30	600	600	590	591	31,200	591
2023-05-29	586	605	586	595	48,300	595
2023-05-26	583	594	580	586	41,100	586
2023-05-25	566	586	565	584	56,900	584
2023-05-24	560	587	559	570	296,300	570
2023-05-23	555	565	548	560	181,800	560
2023-05-22	580	585	570	575	55,700	575
2023-05-19	605	605	581	586	76,400	586
2023-05-18	614	622	605	608	52,800	608
2023-05-17	610	628	606	624	22,100	624
2023-05-16	618	620	608	610	31,900	610
2023-05-15	649	649	593	610	117,900	610
2023-05-12	615	670	613	642	243,400	642
2023-05-11	620	621	610	611	13,900	611
2023-05-10	630	630	619	623	11,900	623
2023-05-09	623	630	618	627	16,100	627
2023-05-08	617	627	615	620	17,000	620
2023-05-02	628	628	616	622	24,400	622
2023-05-01	625	630	625	629	33,200	629
2023-04-28	610	620	610	620	27,700	620
2023-04-27	606	619	606	609	74,000	609
2023-04-26	605	627	605	613	39,500	613
2023-04-25	605	610	601	608	34,600	608
2023-04-24	608	612	604	605	26,400	605
2023-04-21	600	616	597	608	71,900	608
2023-04-20	594	595	590	595	20,400	595
2023-04-19	583	593	583	590	16,200	590
2023-04-18	589	591	581	586	26,600	586
2023-04-17	595	595	580	585	28,100	585
2023-04-14	588	595	578	595	39,100	595
2023-04-13	574	584	573	582	31,600	582
2023-04-12	568	574	562	574	32,900	574
2023-04-11	563	568	557	568	34,100	568
2023-04-10	544	558	544	558	17,000	558
2023-04-07	543	551	543	547	16,500	547
2023-04-06	550	553	547	547	16,600	547
2023-04-05	550	552	548	550	16,400	550
2023-04-04	550	560	546	552	25,000	552
2023-04-03	551	554	547	550	24,300	550
2023-03-31	545	553	541	550	24,500	550
2023-03-30	526	545	526	545	21,300	545
2023-03-29	541	544	538	544	19,700	544
2023-03-28	539	543	536	542	10,100	542
2023-03-27	540	544	536	544	16,500	544
2023-03-24	542	543	535	543	9,200	543
2023-03-23	529	542	527	542	21,500	542
2023-03-22	530	533	527	533	10,400	533
2023-03-20	533	534	526	528	10,100	528
2023-03-17	531	535	530	532	5,800	532
2023-03-16	527	533	521	531	17,200	531
2023-03-15	525	535	525	533	7,600	533
2023-03-14	530	535	521	524	20,300	524
2023-03-13	540	541	528	540	19,700	540
2023-03-10	542	548	540	540	22,300	540
2023-03-09	546	550	537	550	61,600	550
2023-03-08	545	545	538	543	34,500	543
2023-03-07	547	547	540	545	19,700	545
2023-03-06	545	547	542	547	20,100	547
2023-03-03	538	544	537	544	18,100	544
2023-03-02	538	542	538	541	13,500	541
2023-03-01	535	540	535	538	10,300	538
2023-02-28	541	545	536	536	32,300	536
2023-02-27	535	542	535	541	18,600	541
2023-02-24	532	535	528	535	11,500	535
2023-02-22	530	534	530	531	14,300	531
2023-02-21	533	538	531	536	30,500	536
2023-02-20	529	529	521	528	18,600	528
2023-02-17	533	533	527	527	11,800	527
2023-02-16	534	536	530	536	19,500	536
2023-02-15	530	532	523	531	25,300	531
2023-02-14	521	529	518	529	22,800	529
2023-02-13	530	536	510	520	57,400	520
2023-02-10	529	555	522	530	249,300	530
2023-02-09	512	517	512	515	21,400	515
2023-02-08	511	513	510	510	6,800	510
2023-02-07	510	513	510	513	4,500	513
2023-02-06	513	513	509	510	8,100	510
2023-02-03	507	513	506	513	13,100	513
2023-02-02	513	513	505	512	17,500	512
2023-02-01	512	514	507	511	14,900	511
2023-01-31	508	514	503	514	18,500	514
2023-01-30	506	510	500	500	61,300	500
2023-01-27	498	508	497	505	51,000	505
2023-01-26	514	514	510	514	12,700	514
2023-01-25	511	514	510	512	17,500	512
2023-01-24	511	512	508	511	15,600	511
2023-01-23	509	513	506	511	26,100	511
2023-01-20	504	507	500	507	15,400	507
2023-01-19	507	507	502	504	10,500	504
2023-01-18	503	508	503	507	10,300	507
2023-01-17	503	506	502	503	13,400	503
2023-01-16	509	512	506	506	27,700	506
2023-01-13	501	508	501	505	27,600	505
2023-01-12	505	507	499	504	30,900	504
2023-01-11	495	509	495	505	42,000	505
2023-01-10	484	498	484	493	33,400	493
2023-01-06	477	485	477	482	18,500	482
2023-01-05	477	481	477	479	16,000	479
2023-01-04	475	480	471	477	18,300	477

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12月
日	月	火	水	木	金	土
« 11月29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