デリカフーズホールディングス(3392)の株価時系列情報
デリカフーズホールディングス(3392)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 129,000 | 129,000 | 129,000 | 129,000 | 4 |
| 2008/12/25 | 129,500 | 131,000 | 125,000 | 125,000 | 7 |
| 2008/12/24 | 129,300 | 129,300 | 129,300 | 129,300 | 1 |
| 2008/12/22 | 129,300 | 129,300 | 129,300 | 129,300 | 7 |
| 2008/12/19 | 129,400 | 129,400 | 129,400 | 129,400 | 8 |
| 2008/12/18 | 129,000 | 129,500 | 129,000 | 129,400 | 12 |
| 2008/12/17 | 129,000 | 129,000 | 129,000 | 129,000 | 10 |
| 2008/12/16 | 128,700 | 128,700 | 128,700 | 128,700 | 18 |
| 2008/12/15 | 119,200 | 122,100 | 119,200 | 122,100 | 6 |
| 2008/12/12 | 119,000 | 119,100 | 119,000 | 119,100 | 14 |
| 2008/12/11 | 119,000 | 119,000 | 119,000 | 119,000 | 9 |
| 2008/12/08 | 117,000 | 119,000 | 117,000 | 119,000 | 6 |
| 2008/12/05 | 117,000 | 117,000 | 117,000 | 117,000 | 5 |
| 2008/12/02 | 117,000 | 117,000 | 117,000 | 117,000 | 11 |
| 2008/12/01 | 116,900 | 117,200 | 116,900 | 117,200 | 24 |
| 2008/11/28 | 117,200 | 117,200 | 113,200 | 117,200 | 15 |
| 2008/11/27 | 117,200 | 117,200 | 117,100 | 117,100 | 10 |
| 2008/11/26 | 117,200 | 117,200 | 115,500 | 117,200 | 11 |
| 2008/11/25 | 117,400 | 117,400 | 117,300 | 117,300 | 10 |
| 2008/11/21 | 118,700 | 118,700 | 110,400 | 117,400 | 10 |
| 2008/11/20 | 121,400 | 123,400 | 108,800 | 120,000 | 39 |
| 2008/11/18 | 98,500 | 98,500 | 98,500 | 98,500 | 5 |
| 2008/11/17 | 96,900 | 98,500 | 96,900 | 98,500 | 25 |
| 2008/11/14 | 93,000 | 98,000 | 92,200 | 98,000 | 21 |
| 2008/11/13 | 92,100 | 92,100 | 92,100 | 92,100 | 1 |
| 2008/11/12 | 89,900 | 91,000 | 89,900 | 91,000 | 7 |
| 2008/11/11 | 82,100 | 90,000 | 82,100 | 89,900 | 32 |
| 2008/11/10 | 80,100 | 81,000 | 80,000 | 80,000 | 7 |
| 2008/11/07 | 81,000 | 81,000 | 80,000 | 80,000 | 11 |
| 2008/11/06 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/11/05 | 85,000 | 85,000 | 84,000 | 84,000 | 4 |
| 2008/11/04 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2008/10/31 | 87,000 | 88,000 | 78,200 | 85,000 | 8 |
| 2008/10/30 | 85,000 | 85,000 | 85,000 | 85,000 | 9 |
| 2008/10/29 | 82,000 | 82,000 | 78,000 | 78,000 | 13 |
| 2008/10/28 | 80,000 | 80,000 | 78,000 | 79,000 | 8 |
| 2008/10/27 | 84,000 | 84,000 | 84,000 | 84,000 | 2 |
| 2008/10/23 | 81,000 | 85,000 | 81,000 | 85,000 | 10 |
| 2008/10/21 | 80,300 | 80,300 | 79,100 | 79,100 | 8 |
| 2008/10/20 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/10/17 | 79,500 | 80,000 | 79,500 | 80,000 | 8 |
| 2008/10/16 | 80,000 | 80,000 | 79,100 | 79,100 | 23 |
| 2008/10/15 | 79,900 | 79,900 | 79,500 | 79,900 | 12 |
| 2008/10/14 | 78,900 | 79,700 | 78,900 | 79,700 | 2 |
| 2008/10/10 | 71,900 | 71,900 | 70,000 | 71,000 | 22 |
| 2008/10/09 | 70,000 | 74,500 | 70,000 | 73,000 | 38 |
| 2008/10/08 | 78,000 | 78,000 | 74,000 | 74,100 | 25 |
| 2008/10/07 | 85,000 | 85,000 | 82,000 | 82,000 | 37 |
| 2008/10/06 | 95,400 | 95,400 | 92,000 | 92,000 | 15 |
| 2008/10/03 | 95,400 | 95,400 | 95,400 | 95,400 | 1 |
| 2008/10/02 | 100,000 | 100,000 | 98,300 | 98,300 | 2 |
| 2008/09/30 | 99,100 | 100,000 | 98,500 | 100,000 | 41 |
| 2008/09/29 | 102,000 | 102,000 | 102,000 | 102,000 | 3 |
| 2008/09/26 | 101,100 | 101,100 | 101,100 | 101,100 | 13 |
| 2008/09/25 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2008/09/22 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2008/09/19 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2008/09/18 | 99,600 | 99,600 | 98,800 | 99,000 | 5 |
| 2008/09/17 | 98,700 | 98,700 | 98,700 | 98,700 | 1 |
| 2008/09/16 | 102,800 | 102,800 | 102,800 | 102,800 | 16 |
| 2008/09/12 | 97,100 | 98,900 | 97,100 | 98,800 | 8 |
| 2008/09/11 | 97,100 | 99,100 | 97,100 | 99,100 | 8 |
| 2008/09/10 | 97,500 | 97,500 | 97,500 | 97,500 | 11 |
| 2008/09/09 | 97,900 | 98,000 | 97,900 | 98,000 | 17 |
| 2008/09/08 | 98,000 | 100,000 | 98,000 | 98,000 | 11 |
| 2008/09/05 | 98,200 | 98,200 | 98,000 | 98,000 | 26 |
| 2008/09/04 | 100,000 | 100,000 | 100,000 | 100,000 | 6 |
| 2008/09/03 | 100,600 | 100,600 | 100,300 | 100,300 | 3 |
| 2008/09/01 | 102,000 | 102,000 | 102,000 | 102,000 | 3 |
| 2008/08/29 | 103,000 | 103,000 | 102,000 | 102,000 | 2 |
| 2008/08/27 | 102,000 | 102,000 | 102,000 | 102,000 | 6 |
| 2008/08/26 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2008/08/25 | 105,100 | 105,100 | 105,000 | 105,000 | 3 |
| 2008/08/22 | 105,000 | 105,000 | 105,000 | 105,000 | 3 |
| 2008/08/21 | 105,000 | 105,000 | 105,000 | 105,000 | 8 |
| 2008/08/20 | 104,000 | 105,000 | 104,000 | 105,000 | 3 |
| 2008/08/19 | 105,500 | 105,500 | 105,000 | 105,000 | 10 |
| 2008/08/18 | 109,900 | 109,900 | 105,200 | 105,200 | 19 |
| 2008/08/15 | 105,700 | 106,000 | 104,000 | 106,000 | 5 |
| 2008/08/14 | 101,500 | 104,500 | 100,500 | 100,500 | 10 |
| 2008/08/13 | 103,000 | 103,000 | 102,500 | 102,500 | 10 |
| 2008/08/12 | 110,900 | 111,000 | 99,000 | 102,500 | 54 |
| 2008/08/11 | 114,000 | 115,000 | 110,000 | 110,000 | 44 |
| 2008/08/08 | 118,000 | 118,000 | 118,000 | 118,000 | 2 |
| 2008/08/07 | 121,100 | 121,100 | 119,000 | 119,000 | 20 |
| 2008/08/06 | 121,500 | 121,500 | 121,000 | 121,000 | 2 |
| 2008/08/05 | 123,000 | 123,000 | 123,000 | 123,000 | 1 |
| 2008/08/04 | 122,000 | 123,000 | 122,000 | 123,000 | 7 |
| 2008/08/01 | 126,000 | 126,000 | 124,000 | 126,000 | 16 |
| 2008/07/31 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2008/07/30 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2008/07/28 | 124,000 | 125,000 | 124,000 | 125,000 | 2 |
| 2008/07/25 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2008/07/24 | 127,000 | 127,000 | 124,000 | 124,000 | 10 |
| 2008/07/23 | 127,000 | 127,000 | 127,000 | 127,000 | 2 |
| 2008/07/18 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/07/17 | 128,000 | 128,000 | 128,000 | 128,000 | 6 |
| 2008/07/16 | 129,000 | 129,000 | 127,000 | 127,000 | 46 |
| 2008/07/15 | 127,000 | 127,000 | 126,000 | 126,000 | 16 |
| 2008/07/11 | 127,000 | 129,000 | 127,000 | 128,000 | 9 |
| 2008/07/10 | 127,000 | 128,000 | 127,000 | 128,000 | 2 |
| 2008/07/09 | 127,000 | 127,000 | 127,000 | 127,000 | 3 |
| 2008/07/08 | 129,000 | 129,000 | 129,000 | 129,000 | 5 |
| 2008/07/07 | 129,000 | 129,000 | 129,000 | 129,000 | 7 |
| 2008/07/03 | 130,000 | 130,000 | 129,000 | 129,000 | 27 |
| 2008/07/02 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/07/01 | 128,000 | 128,000 | 128,000 | 128,000 | 11 |
| 2008/06/30 | 128,000 | 128,000 | 128,000 | 128,000 | 6 |
| 2008/06/27 | 128,000 | 128,000 | 127,000 | 128,000 | 5 |
| 2008/06/26 | 130,000 | 130,000 | 128,000 | 129,000 | 9 |
| 2008/06/24 | 130,000 | 130,000 | 130,000 | 130,000 | 9 |
| 2008/06/23 | 130,000 | 130,000 | 130,000 | 130,000 | 9 |
| 2008/06/19 | 130,000 | 130,000 | 129,000 | 130,000 | 21 |
| 2008/06/18 | 130,000 | 130,000 | 129,000 | 129,000 | 21 |
| 2008/06/17 | 130,000 | 130,000 | 130,000 | 130,000 | 22 |
| 2008/06/16 | 131,000 | 131,000 | 130,000 | 130,000 | 83 |
| 2008/06/13 | 132,000 | 135,000 | 132,000 | 135,000 | 14 |
| 2008/06/12 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2008/06/11 | 135,000 | 136,000 | 135,000 | 136,000 | 3 |
| 2008/06/10 | 135,000 | 136,000 | 135,000 | 136,000 | 3 |
| 2008/06/09 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2008/06/06 | 134,000 | 135,000 | 134,000 | 135,000 | 6 |
| 2008/06/05 | 134,000 | 135,000 | 134,000 | 134,000 | 4 |
| 2008/06/04 | 131,000 | 133,000 | 130,000 | 133,000 | 17 |
| 2008/06/03 | 133,000 | 133,000 | 133,000 | 133,000 | 1 |
| 2008/06/02 | 133,000 | 133,000 | 133,000 | 133,000 | 1 |
| 2008/05/29 | 131,000 | 133,000 | 131,000 | 133,000 | 4 |
| 2008/05/27 | 134,000 | 134,000 | 134,000 | 134,000 | 2 |
| 2008/05/26 | 136,000 | 139,000 | 134,000 | 134,000 | 6 |
| 2008/05/23 | 134,000 | 134,000 | 134,000 | 134,000 | 1 |
| 2008/05/20 | 134,000 | 135,000 | 134,000 | 135,000 | 6 |
| 2008/05/19 | 135,000 | 135,000 | 134,000 | 134,000 | 5 |
| 2008/05/16 | 132,000 | 133,000 | 130,000 | 132,000 | 39 |
| 2008/05/15 | 133,000 | 134,000 | 131,000 | 133,000 | 43 |
| 2008/05/14 | 134,000 | 134,000 | 131,000 | 132,000 | 4 |
| 2008/05/13 | 134,000 | 134,000 | 133,000 | 133,000 | 4 |
| 2008/05/12 | 132,000 | 134,000 | 132,000 | 133,000 | 4 |
| 2008/05/09 | 131,000 | 134,000 | 131,000 | 134,000 | 4 |
| 2008/05/08 | 133,000 | 133,000 | 130,000 | 130,000 | 3 |
| 2008/05/07 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 2008/05/02 | 127,000 | 127,000 | 127,000 | 127,000 | 3 |
| 2008/05/01 | 125,000 | 125,000 | 125,000 | 125,000 | 3 |
| 2008/04/30 | 123,000 | 125,000 | 123,000 | 125,000 | 9 |
| 2008/04/28 | 127,000 | 127,000 | 121,000 | 121,000 | 8 |
| 2008/04/25 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2008/04/24 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2008/04/22 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/04/18 | 130,000 | 130,000 | 130,000 | 130,000 | 4 |
| 2008/04/16 | 134,000 | 134,000 | 134,000 | 134,000 | 15 |
| 2008/04/15 | 129,000 | 129,000 | 128,000 | 128,000 | 3 |
| 2008/04/14 | 124,000 | 124,000 | 124,000 | 124,000 | 2 |
| 2008/04/11 | 122,000 | 124,000 | 122,000 | 124,000 | 7 |
| 2008/04/08 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2008/04/07 | 124,000 | 124,000 | 120,000 | 124,000 | 9 |
| 2008/04/03 | 124,000 | 124,000 | 124,000 | 124,000 | 3 |
| 2008/04/02 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2008/03/31 | 119,000 | 119,000 | 119,000 | 119,000 | 2 |
| 2008/03/28 | 122,000 | 122,000 | 119,000 | 119,000 | 20 |
| 2008/03/26 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2008/03/19 | 122,000 | 122,000 | 122,000 | 122,000 | 1 |
| 2008/03/18 | 121,000 | 121,000 | 121,000 | 121,000 | 4 |
| 2008/03/17 | 128,000 | 128,000 | 125,000 | 125,000 | 16 |
| 2008/03/14 | 125,000 | 127,000 | 122,000 | 122,000 | 12 |
| 2008/03/13 | 125,000 | 125,000 | 125,000 | 125,000 | 8 |
| 2008/03/12 | 125,000 | 127,000 | 125,000 | 127,000 | 6 |
| 2008/03/11 | 122,000 | 123,000 | 122,000 | 123,000 | 10 |
| 2008/03/10 | 129,000 | 129,000 | 125,000 | 128,000 | 16 |
| 2008/03/07 | 130,000 | 131,000 | 130,000 | 130,000 | 6 |
| 2008/03/06 | 132,000 | 132,000 | 131,000 | 131,000 | 5 |
| 2008/03/05 | 135,000 | 135,000 | 131,000 | 132,000 | 5 |
| 2008/03/04 | 131,000 | 131,000 | 130,000 | 130,000 | 5 |
| 2008/03/03 | 131,000 | 136,000 | 130,000 | 133,000 | 13 |
| 2008/02/29 | 137,000 | 137,000 | 136,000 | 136,000 | 9 |
| 2008/02/28 | 135,000 | 136,000 | 135,000 | 136,000 | 6 |
| 2008/02/27 | 134,000 | 134,000 | 133,000 | 134,000 | 11 |
| 2008/02/26 | 134,000 | 135,000 | 133,000 | 134,000 | 21 |
| 2008/02/25 | 133,000 | 134,000 | 132,000 | 134,000 | 5 |
| 2008/02/22 | 128,000 | 132,000 | 128,000 | 132,000 | 9 |
| 2008/02/21 | 132,000 | 133,000 | 130,000 | 130,000 | 35 |
| 2008/02/20 | 130,000 | 135,000 | 130,000 | 131,000 | 17 |
| 2008/02/19 | 131,000 | 135,000 | 131,000 | 134,000 | 12 |
| 2008/02/18 | 129,000 | 130,000 | 129,000 | 130,000 | 22 |
| 2008/02/15 | 125,000 | 127,000 | 125,000 | 126,000 | 3 |
| 2008/02/14 | 123,000 | 127,000 | 123,000 | 127,000 | 5 |
| 2008/02/13 | 123,000 | 125,000 | 123,000 | 125,000 | 2 |
| 2008/02/12 | 125,000 | 125,000 | 123,000 | 125,000 | 11 |
| 2008/02/08 | 123,000 | 126,000 | 123,000 | 126,000 | 9 |
| 2008/02/07 | 126,000 | 126,000 | 125,000 | 125,000 | 8 |
| 2008/02/06 | 126,000 | 129,000 | 125,000 | 126,000 | 13 |
| 2008/02/05 | 126,000 | 128,000 | 126,000 | 128,000 | 5 |
| 2008/02/04 | 128,000 | 130,000 | 127,000 | 130,000 | 15 |
| 2008/02/01 | 130,000 | 132,000 | 126,000 | 126,000 | 25 |
| 2008/01/31 | 119,000 | 125,000 | 119,000 | 125,000 | 14 |
| 2008/01/30 | 122,000 | 122,000 | 121,000 | 121,000 | 6 |
| 2008/01/29 | 117,000 | 120,000 | 117,000 | 120,000 | 7 |
| 2008/01/28 | 118,000 | 118,000 | 115,000 | 117,000 | 13 |
| 2008/01/25 | 116,000 | 118,000 | 116,000 | 118,000 | 30 |
| 2008/01/24 | 112,000 | 117,000 | 112,000 | 117,000 | 10 |
| 2008/01/23 | 119,000 | 119,000 | 112,000 | 114,000 | 13 |
| 2008/01/22 | 118,000 | 118,000 | 116,000 | 116,000 | 16 |
| 2008/01/21 | 120,000 | 123,000 | 120,000 | 123,000 | 4 |
| 2008/01/18 | 119,000 | 124,000 | 119,000 | 124,000 | 64 |
| 2008/01/17 | 123,000 | 124,000 | 122,000 | 124,000 | 38 |
| 2008/01/16 | 121,000 | 125,000 | 121,000 | 123,000 | 62 |
| 2008/01/15 | 140,000 | 140,000 | 133,000 | 135,000 | 45 |
| 2008/01/11 | 142,000 | 144,000 | 140,000 | 140,000 | 13 |
| 2008/01/10 | 143,000 | 143,000 | 142,000 | 142,000 | 4 |
| 2008/01/09 | 140,000 | 141,000 | 140,000 | 141,000 | 5 |
| 2008/01/08 | 144,000 | 144,000 | 144,000 | 144,000 | 3 |
| 2008/01/07 | 146,000 | 147,000 | 140,000 | 146,000 | 18 |
| 2008/01/04 | 147,000 | 147,000 | 147,000 | 147,000 | 10 |