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 |
|---|---|---|---|---|---|
| 2009/12/30 | 100,800 | 100,800 | 100,500 | 100,500 | 5 |
| 2009/12/29 | 100,500 | 100,500 | 100,500 | 100,500 | 1 |
| 2009/12/28 | 100,000 | 100,000 | 100,000 | 100,000 | 11 |
| 2009/12/25 | 99,800 | 102,900 | 99,800 | 99,800 | 41 |
| 2009/12/24 | 100,200 | 100,200 | 100,200 | 100,200 | 4 |
| 2009/12/22 | 100,000 | 100,100 | 100,000 | 100,100 | 18 |
| 2009/12/21 | 101,800 | 101,800 | 100,700 | 100,700 | 4 |
| 2009/12/18 | 100,600 | 101,700 | 100,600 | 101,700 | 6 |
| 2009/12/17 | 102,600 | 102,600 | 102,500 | 102,600 | 3 |
| 2009/12/16 | 103,200 | 103,200 | 103,200 | 103,200 | 19 |
| 2009/12/15 | 102,900 | 103,200 | 102,900 | 103,200 | 19 |
| 2009/12/14 | 101,000 | 103,000 | 101,000 | 103,000 | 10 |
| 2009/12/09 | 103,000 | 103,100 | 103,000 | 103,100 | 2 |
| 2009/12/08 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2009/12/07 | 103,300 | 103,300 | 103,000 | 103,000 | 10 |
| 2009/12/04 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2009/12/03 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2009/12/02 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2009/12/01 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2009/11/30 | 103,300 | 103,300 | 103,300 | 103,300 | 4 |
| 2009/11/27 | 101,000 | 101,000 | 98,700 | 98,700 | 5 |
| 2009/11/24 | 103,800 | 103,800 | 103,800 | 103,800 | 1 |
| 2009/11/20 | 99,000 | 104,000 | 99,000 | 104,000 | 4 |
| 2009/11/19 | 101,000 | 103,000 | 101,000 | 103,000 | 4 |
| 2009/11/18 | 107,500 | 107,500 | 105,000 | 105,000 | 5 |
| 2009/11/16 | 107,000 | 107,000 | 105,500 | 105,500 | 9 |
| 2009/11/13 | 108,000 | 108,000 | 105,000 | 106,800 | 18 |
| 2009/11/12 | 107,000 | 107,800 | 107,000 | 107,600 | 6 |
| 2009/11/11 | 106,700 | 106,700 | 106,700 | 106,700 | 1 |
| 2009/11/09 | 107,500 | 107,500 | 106,000 | 106,000 | 7 |
| 2009/11/06 | 108,100 | 108,100 | 108,000 | 108,000 | 2 |
| 2009/11/05 | 108,100 | 108,100 | 108,100 | 108,100 | 1 |
| 2009/11/02 | 109,900 | 109,900 | 108,000 | 108,000 | 9 |
| 2009/10/30 | 109,900 | 109,900 | 109,900 | 109,900 | 3 |
| 2009/10/29 | 108,100 | 108,100 | 108,000 | 108,000 | 3 |
| 2009/10/28 | 110,000 | 110,000 | 107,100 | 107,100 | 14 |
| 2009/10/27 | 110,000 | 110,000 | 110,000 | 110,000 | 15 |
| 2009/10/26 | 110,000 | 110,000 | 110,000 | 110,000 | 12 |
| 2009/10/23 | 110,000 | 110,300 | 108,000 | 110,000 | 15 |
| 2009/10/19 | 110,500 | 110,500 | 110,500 | 110,500 | 1 |
| 2009/10/16 | 117,400 | 117,400 | 108,000 | 110,000 | 33 |
| 2009/10/15 | 117,000 | 117,000 | 116,000 | 116,000 | 6 |
| 2009/10/14 | 113,600 | 113,600 | 113,600 | 113,600 | 1 |
| 2009/10/08 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2009/10/07 | 111,000 | 112,000 | 111,000 | 112,000 | 2 |
| 2009/10/06 | 111,000 | 111,000 | 110,000 | 111,000 | 6 |
| 2009/10/05 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2009/09/30 | 122,200 | 122,200 | 122,200 | 122,200 | 3 |
| 2009/09/29 | 120,500 | 120,500 | 120,500 | 120,500 | 1 |
| 2009/09/28 | 120,400 | 120,400 | 120,400 | 120,400 | 1 |
| 2009/09/24 | 120,500 | 120,500 | 120,500 | 120,500 | 1 |
| 2009/09/18 | 115,200 | 120,500 | 115,200 | 120,500 | 3 |
| 2009/09/17 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2009/09/16 | 118,300 | 119,000 | 115,000 | 115,000 | 14 |
| 2009/09/15 | 113,800 | 115,000 | 113,800 | 114,000 | 3 |
| 2009/09/14 | 110,400 | 113,000 | 109,500 | 112,500 | 22 |
| 2009/09/11 | 111,500 | 111,500 | 108,500 | 108,600 | 12 |
| 2009/09/09 | 111,900 | 113,500 | 111,500 | 113,500 | 7 |
| 2009/09/08 | 112,000 | 113,000 | 111,600 | 111,600 | 7 |
| 2009/09/07 | 118,000 | 118,000 | 111,100 | 111,100 | 11 |
| 2009/09/04 | 119,000 | 119,000 | 118,500 | 118,500 | 3 |
| 2009/09/03 | 119,500 | 119,500 | 119,000 | 119,000 | 4 |
| 2009/09/02 | 119,600 | 119,600 | 119,200 | 119,200 | 5 |
| 2009/09/01 | 119,400 | 119,400 | 119,400 | 119,400 | 2 |
| 2009/08/31 | 123,500 | 123,500 | 119,400 | 119,400 | 18 |
| 2009/08/26 | 122,000 | 122,000 | 122,000 | 122,000 | 2 |
| 2009/08/25 | 122,000 | 122,000 | 122,000 | 122,000 | 1 |
| 2009/08/24 | 121,000 | 121,000 | 121,000 | 121,000 | 1 |
| 2009/08/21 | 121,500 | 121,500 | 121,500 | 121,500 | 1 |
| 2009/08/19 | 122,200 | 122,200 | 122,000 | 122,000 | 4 |
| 2009/08/17 | 123,000 | 123,000 | 122,000 | 122,000 | 14 |
| 2009/08/14 | 123,400 | 123,500 | 123,300 | 123,300 | 5 |
| 2009/08/13 | 123,500 | 123,500 | 122,000 | 123,300 | 10 |
| 2009/08/12 | 124,000 | 124,000 | 122,000 | 122,000 | 7 |
| 2009/08/11 | 124,000 | 124,000 | 124,000 | 124,000 | 3 |
| 2009/08/10 | 125,500 | 125,600 | 125,500 | 125,500 | 4 |
| 2009/08/07 | 126,000 | 126,000 | 126,000 | 126,000 | 2 |
| 2009/08/05 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2009/08/04 | 127,500 | 127,500 | 127,300 | 127,300 | 3 |
| 2009/08/03 | 129,900 | 130,000 | 129,000 | 129,000 | 15 |
| 2009/07/31 | 129,000 | 129,000 | 129,000 | 129,000 | 6 |
| 2009/07/28 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2009/07/24 | 121,500 | 121,500 | 121,500 | 121,500 | 1 |
| 2009/07/23 | 125,000 | 125,000 | 125,000 | 125,000 | 3 |
| 2009/07/17 | 119,300 | 128,000 | 119,300 | 128,000 | 7 |
| 2009/07/16 | 130,000 | 130,000 | 130,000 | 130,000 | 28 |
| 2009/07/15 | 124,300 | 126,300 | 124,300 | 126,300 | 7 |
| 2009/07/14 | 118,000 | 119,900 | 118,000 | 119,900 | 2 |
| 2009/07/13 | 116,000 | 116,000 | 116,000 | 116,000 | 2 |
| 2009/07/10 | 119,000 | 119,000 | 119,000 | 119,000 | 1 |
| 2009/07/09 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2009/07/08 | 123,000 | 123,000 | 120,000 | 120,000 | 20 |
| 2009/07/07 | 125,000 | 126,000 | 125,000 | 126,000 | 7 |
| 2009/07/06 | 127,000 | 127,000 | 122,400 | 124,000 | 15 |
| 2009/07/03 | 122,100 | 123,000 | 121,000 | 121,000 | 8 |
| 2009/07/02 | 126,000 | 126,000 | 126,000 | 126,000 | 5 |
| 2009/06/30 | 124,000 | 125,900 | 123,000 | 125,800 | 15 |
| 2009/06/29 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2009/06/26 | 119,000 | 119,000 | 119,000 | 119,000 | 5 |
| 2009/06/25 | 123,000 | 123,000 | 123,000 | 123,000 | 4 |
| 2009/06/24 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2009/06/23 | 120,100 | 120,100 | 120,100 | 120,100 | 1 |
| 2009/06/18 | 122,000 | 122,000 | 122,000 | 122,000 | 1 |
| 2009/06/17 | 123,500 | 123,500 | 122,000 | 122,000 | 6 |
| 2009/06/16 | 124,000 | 125,000 | 124,000 | 125,000 | 11 |
| 2009/06/15 | 124,100 | 125,000 | 124,000 | 124,000 | 20 |
| 2009/06/12 | 126,000 | 126,000 | 124,000 | 124,000 | 7 |
| 2009/06/11 | 124,600 | 126,000 | 124,600 | 124,600 | 10 |
| 2009/06/10 | 122,100 | 123,100 | 122,100 | 123,100 | 4 |
| 2009/06/09 | 121,000 | 121,000 | 121,000 | 121,000 | 1 |
| 2009/06/08 | 120,000 | 121,000 | 120,000 | 121,000 | 11 |
| 2009/06/05 | 120,000 | 120,000 | 118,200 | 120,000 | 9 |
| 2009/06/04 | 120,000 | 120,000 | 118,000 | 120,000 | 11 |
| 2009/06/03 | 120,000 | 120,000 | 120,000 | 120,000 | 7 |
| 2009/06/02 | 118,700 | 120,000 | 118,700 | 120,000 | 4 |
| 2009/06/01 | 112,800 | 116,700 | 112,800 | 116,700 | 7 |
| 2009/05/29 | 115,000 | 115,000 | 112,100 | 112,400 | 8 |
| 2009/05/28 | 110,500 | 110,500 | 110,000 | 110,000 | 3 |
| 2009/05/27 | 108,100 | 111,000 | 108,000 | 108,000 | 38 |
| 2009/05/26 | 108,200 | 108,200 | 108,200 | 108,200 | 2 |
| 2009/05/25 | 106,400 | 108,000 | 106,400 | 108,000 | 13 |
| 2009/05/22 | 106,000 | 106,100 | 105,900 | 106,100 | 11 |
| 2009/05/21 | 106,000 | 107,700 | 106,000 | 106,000 | 8 |
| 2009/05/20 | 106,900 | 106,900 | 106,900 | 106,900 | 1 |
| 2009/05/19 | 106,100 | 106,100 | 105,900 | 105,900 | 5 |
| 2009/05/18 | 108,000 | 108,000 | 106,000 | 106,000 | 11 |
| 2009/05/15 | 105,700 | 106,700 | 105,700 | 106,700 | 6 |
| 2009/05/14 | 107,600 | 107,600 | 105,100 | 105,500 | 12 |
| 2009/05/13 | 109,900 | 109,900 | 107,500 | 108,000 | 13 |
| 2009/05/12 | 112,000 | 112,100 | 111,000 | 111,000 | 9 |
| 2009/05/11 | 109,000 | 109,000 | 109,000 | 109,000 | 3 |
| 2009/05/08 | 108,500 | 108,500 | 108,100 | 108,100 | 2 |
| 2009/05/07 | 108,500 | 109,000 | 108,500 | 108,500 | 13 |
| 2009/04/30 | 108,500 | 108,500 | 108,500 | 108,500 | 6 |
| 2009/04/27 | 106,500 | 106,500 | 106,500 | 106,500 | 1 |
| 2009/04/24 | 106,500 | 106,500 | 106,500 | 106,500 | 1 |
| 2009/04/23 | 106,500 | 106,500 | 106,500 | 106,500 | 1 |
| 2009/04/22 | 106,700 | 106,900 | 106,500 | 106,500 | 10 |
| 2009/04/20 | 106,500 | 106,500 | 106,500 | 106,500 | 1 |
| 2009/04/17 | 105,900 | 106,800 | 105,900 | 106,800 | 2 |
| 2009/04/16 | 109,600 | 109,700 | 109,600 | 109,600 | 14 |
| 2009/04/15 | 109,100 | 109,500 | 109,100 | 109,500 | 5 |
| 2009/04/14 | 109,000 | 109,000 | 108,200 | 108,700 | 8 |
| 2009/04/10 | 110,000 | 110,000 | 110,000 | 110,000 | 4 |
| 2009/04/08 | 108,000 | 108,000 | 105,500 | 105,500 | 4 |
| 2009/04/07 | 105,100 | 105,100 | 105,100 | 105,100 | 1 |
| 2009/04/06 | 106,400 | 106,400 | 105,000 | 105,000 | 8 |
| 2009/04/03 | 105,500 | 105,500 | 105,500 | 105,500 | 1 |
| 2009/04/02 | 106,000 | 106,000 | 105,300 | 105,300 | 2 |
| 2009/03/31 | 107,800 | 108,500 | 104,100 | 104,100 | 11 |
| 2009/03/30 | 104,000 | 104,000 | 103,800 | 103,800 | 4 |
| 2009/03/26 | 110,000 | 110,000 | 106,000 | 106,000 | 9 |
| 2009/03/25 | 109,200 | 111,500 | 108,000 | 111,500 | 35 |
| 2009/03/24 | 107,500 | 107,500 | 107,500 | 107,500 | 14 |
| 2009/03/23 | 107,000 | 107,000 | 106,000 | 106,000 | 7 |
| 2009/03/18 | 107,200 | 109,000 | 107,000 | 107,000 | 8 |
| 2009/03/17 | 107,500 | 108,300 | 107,000 | 107,500 | 6 |
| 2009/03/16 | 107,900 | 107,900 | 106,200 | 106,200 | 10 |
| 2009/03/13 | 105,900 | 105,900 | 105,900 | 105,900 | 1 |
| 2009/03/12 | 104,900 | 105,000 | 104,700 | 105,000 | 10 |
| 2009/03/11 | 104,000 | 104,800 | 104,000 | 104,800 | 6 |
| 2009/03/10 | 104,000 | 104,500 | 104,000 | 104,000 | 11 |
| 2009/03/09 | 104,000 | 104,600 | 104,000 | 104,000 | 11 |
| 2009/03/06 | 103,800 | 103,800 | 103,400 | 103,500 | 5 |
| 2009/03/05 | 103,100 | 103,800 | 102,700 | 103,800 | 13 |
| 2009/03/04 | 103,000 | 103,100 | 102,600 | 103,100 | 3 |
| 2009/03/03 | 103,100 | 103,900 | 102,800 | 103,500 | 26 |
| 2009/03/02 | 107,900 | 112,000 | 106,200 | 108,000 | 22 |
| 2009/02/27 | 122,000 | 122,000 | 122,000 | 122,000 | 4 |
| 2009/02/26 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2009/02/25 | 118,500 | 118,500 | 115,000 | 115,000 | 2 |
| 2009/02/24 | 114,000 | 118,500 | 114,000 | 118,500 | 5 |
| 2009/02/23 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2009/02/16 | 130,000 | 130,000 | 122,000 | 122,000 | 8 |
| 2009/02/13 | 130,000 | 131,000 | 130,000 | 130,000 | 7 |
| 2009/02/12 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2009/02/10 | 121,100 | 122,000 | 120,000 | 122,000 | 22 |
| 2009/02/09 | 122,000 | 122,000 | 122,000 | 122,000 | 3 |
| 2009/02/06 | 124,000 | 124,000 | 124,000 | 124,000 | 1 |
| 2009/02/05 | 124,800 | 124,800 | 124,200 | 124,200 | 5 |
| 2009/02/04 | 124,800 | 124,800 | 124,800 | 124,800 | 1 |
| 2009/02/03 | 126,800 | 126,800 | 125,800 | 125,800 | 6 |
| 2009/01/30 | 130,400 | 130,400 | 127,200 | 127,500 | 20 |
| 2009/01/29 | 130,900 | 130,900 | 129,600 | 130,900 | 10 |
| 2009/01/28 | 131,800 | 131,800 | 130,000 | 131,800 | 9 |
| 2009/01/27 | 132,000 | 132,000 | 130,000 | 132,000 | 14 |
| 2009/01/26 | 132,000 | 132,000 | 132,000 | 132,000 | 9 |
| 2009/01/23 | 133,000 | 133,000 | 132,000 | 132,000 | 8 |
| 2009/01/22 | 134,000 | 134,000 | 133,800 | 134,000 | 12 |
| 2009/01/21 | 134,000 | 134,000 | 130,000 | 134,000 | 8 |
| 2009/01/20 | 134,000 | 134,000 | 134,000 | 134,000 | 7 |
| 2009/01/19 | 134,300 | 134,300 | 134,000 | 134,000 | 9 |
| 2009/01/16 | 133,400 | 133,400 | 132,400 | 133,400 | 15 |
| 2009/01/15 | 130,400 | 131,400 | 129,300 | 131,400 | 10 |
| 2009/01/14 | 130,500 | 130,500 | 130,300 | 130,300 | 9 |
| 2009/01/13 | 130,300 | 130,300 | 130,300 | 130,300 | 9 |
| 2009/01/09 | 131,300 | 131,300 | 130,300 | 130,300 | 19 |
| 2009/01/08 | 129,600 | 129,600 | 125,300 | 125,300 | 6 |
| 2009/01/07 | 129,800 | 129,800 | 129,800 | 129,800 | 6 |
| 2009/01/06 | 129,900 | 129,900 | 129,000 | 129,900 | 6 |
| 2009/01/05 | 129,000 | 130,000 | 129,000 | 130,000 | 7 |