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 |
|---|---|---|---|---|---|
| 2010/12/30 | 107,500 | 107,500 | 107,500 | 107,500 | 7 |
| 2010/12/29 | 106,000 | 106,900 | 106,000 | 106,900 | 10 |
| 2010/12/28 | 0 | 0 | 0 | 106,500 | 0 |
| 2010/12/27 | 106,500 | 106,500 | 106,500 | 106,500 | 4 |
| 2010/12/24 | 103,700 | 103,800 | 103,700 | 103,700 | 6 |
| 2010/12/22 | 103,700 | 104,000 | 103,700 | 103,700 | 22 |
| 2010/12/21 | 103,600 | 103,600 | 103,600 | 103,600 | 6 |
| 2010/12/20 | 102,500 | 103,500 | 102,500 | 103,500 | 17 |
| 2010/12/17 | 102,100 | 103,000 | 102,100 | 103,000 | 29 |
| 2010/12/16 | 102,000 | 102,100 | 102,000 | 102,100 | 13 |
| 2010/12/15 | 102,000 | 102,500 | 102,000 | 102,500 | 5 |
| 2010/12/14 | 101,700 | 102,100 | 101,700 | 102,000 | 10 |
| 2010/12/13 | 101,800 | 102,000 | 101,500 | 102,000 | 7 |
| 2010/12/10 | 101,400 | 101,700 | 101,400 | 101,700 | 4 |
| 2010/12/09 | 101,300 | 101,300 | 101,300 | 101,300 | 5 |
| 2010/12/08 | 101,000 | 102,500 | 101,000 | 101,200 | 12 |
| 2010/12/07 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2010/12/06 | 101,400 | 101,500 | 101,400 | 101,500 | 12 |
| 2010/12/03 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2010/12/02 | 0 | 0 | 0 | 100,400 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 100,400 | 0 |
| 2010/11/30 | 100,200 | 100,500 | 100,200 | 100,400 | 6 |
| 2010/11/29 | 100,500 | 100,500 | 99,900 | 99,900 | 9 |
| 2010/11/26 | 0 | 0 | 0 | 100,500 | 0 |
| 2010/11/25 | 102,000 | 102,000 | 100,100 | 100,500 | 6 |
| 2010/11/24 | 101,900 | 101,900 | 101,900 | 101,900 | 1 |
| 2010/11/22 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2010/11/19 | 103,000 | 103,000 | 99,700 | 100,000 | 10 |
| 2010/11/18 | 0 | 0 | 0 | 99,200 | 0 |
| 2010/11/17 | 100,000 | 100,000 | 99,200 | 99,200 | 5 |
| 2010/11/16 | 100,200 | 101,000 | 98,800 | 98,800 | 20 |
| 2010/11/15 | 100,100 | 100,500 | 100,000 | 100,000 | 14 |
| 2010/11/12 | 101,000 | 101,000 | 100,300 | 100,300 | 2 |
| 2010/11/11 | 102,500 | 102,500 | 102,100 | 102,100 | 8 |
| 2010/11/10 | 99,400 | 103,400 | 99,400 | 103,200 | 5 |
| 2010/11/09 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2010/11/08 | 103,800 | 103,800 | 99,500 | 99,500 | 5 |
| 2010/11/05 | 99,200 | 99,300 | 99,200 | 99,300 | 3 |
| 2010/11/04 | 98,700 | 99,100 | 98,700 | 99,100 | 2 |
| 2010/11/02 | 98,300 | 98,500 | 98,300 | 98,500 | 3 |
| 2010/11/01 | 98,100 | 101,200 | 98,100 | 101,200 | 4 |
| 2010/10/29 | 99,500 | 100,000 | 98,100 | 98,100 | 6 |
| 2010/10/28 | 98,500 | 99,500 | 98,500 | 99,500 | 2 |
| 2010/10/27 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2010/10/26 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/10/25 | 99,000 | 101,000 | 99,000 | 100,000 | 8 |
| 2010/10/22 | 99,500 | 100,000 | 99,200 | 99,900 | 16 |
| 2010/10/21 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2010/10/20 | 99,000 | 100,000 | 99,000 | 100,000 | 2 |
| 2010/10/19 | 0 | 0 | 0 | 102,000 | 0 |
| 2010/10/18 | 106,000 | 106,000 | 100,100 | 102,000 | 10 |
| 2010/10/15 | 106,000 | 106,000 | 105,000 | 105,400 | 8 |
| 2010/10/14 | 106,000 | 106,000 | 106,000 | 106,000 | 3 |
| 2010/10/13 | 109,700 | 109,700 | 106,800 | 108,000 | 9 |
| 2010/10/12 | 111,200 | 111,200 | 109,700 | 109,700 | 8 |
| 2010/10/08 | 109,500 | 109,500 | 109,500 | 109,500 | 1 |
| 2010/10/07 | 109,600 | 109,600 | 109,600 | 109,600 | 1 |
| 2010/10/06 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2010/10/05 | 112,400 | 112,400 | 112,400 | 112,400 | 33 |
| 2010/10/04 | 0 | 0 | 0 | 112,700 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 112,700 | 0 |
| 2010/09/30 | 112,700 | 112,700 | 112,700 | 112,700 | 3 |
| 2010/09/29 | 110,000 | 110,000 | 110,000 | 110,000 | 5 |
| 2010/09/28 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/09/27 | 107,100 | 113,000 | 107,100 | 113,000 | 4 |
| 2010/09/24 | 0 | 0 | 0 | 110,000 | 0 |
| 2010/09/22 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2010/09/21 | 110,000 | 110,100 | 110,000 | 110,000 | 3 |
| 2010/09/17 | 0 | 0 | 0 | 107,500 | 0 |
| 2010/09/16 | 110,000 | 111,500 | 107,500 | 107,500 | 15 |
| 2010/09/15 | 112,500 | 113,000 | 112,500 | 113,000 | 7 |
| 2010/09/14 | 112,000 | 112,200 | 112,000 | 112,200 | 4 |
| 2010/09/13 | 0 | 0 | 0 | 112,000 | 0 |
| 2010/09/10 | 112,000 | 112,000 | 112,000 | 112,000 | 4 |
| 2010/09/09 | 112,000 | 112,000 | 112,000 | 112,000 | 8 |
| 2010/09/08 | 112,400 | 112,400 | 112,000 | 112,000 | 3 |
| 2010/09/07 | 112,500 | 112,500 | 112,500 | 112,500 | 1 |
| 2010/09/06 | 112,500 | 112,500 | 112,500 | 112,500 | 1 |
| 2010/09/03 | 112,000 | 112,000 | 112,000 | 112,000 | 4 |
| 2010/09/02 | 112,900 | 112,900 | 112,900 | 112,900 | 2 |
| 2010/09/01 | 108,500 | 113,000 | 108,500 | 113,000 | 3 |
| 2010/08/31 | 113,000 | 113,000 | 108,500 | 108,500 | 6 |
| 2010/08/30 | 110,000 | 110,000 | 110,000 | 110,000 | 8 |
| 2010/08/27 | 0 | 0 | 0 | 110,000 | 0 |
| 2010/08/26 | 110,000 | 110,000 | 110,000 | 110,000 | 7 |
| 2010/08/25 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2010/08/24 | 110,000 | 113,000 | 110,000 | 110,000 | 11 |
| 2010/08/23 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2010/08/20 | 108,900 | 109,000 | 108,900 | 109,000 | 5 |
| 2010/08/19 | 110,000 | 111,900 | 110,000 | 111,900 | 4 |
| 2010/08/18 | 107,100 | 109,100 | 107,100 | 109,100 | 3 |
| 2010/08/17 | 110,000 | 111,000 | 110,000 | 111,000 | 7 |
| 2010/08/16 | 112,900 | 112,900 | 110,000 | 110,000 | 8 |
| 2010/08/13 | 109,300 | 110,000 | 109,300 | 110,000 | 3 |
| 2010/08/12 | 109,000 | 109,000 | 109,000 | 109,000 | 4 |
| 2010/08/11 | 110,000 | 111,000 | 110,000 | 110,000 | 5 |
| 2010/08/10 | 113,000 | 113,000 | 110,000 | 110,000 | 5 |
| 2010/08/09 | 0 | 0 | 0 | 114,000 | 0 |
| 2010/08/06 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2010/08/05 | 0 | 0 | 0 | 114,000 | 0 |
| 2010/08/04 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2010/08/03 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/08/02 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2010/07/30 | 119,000 | 119,000 | 115,000 | 115,000 | 8 |
| 2010/07/29 | 114,200 | 114,200 | 114,200 | 114,200 | 1 |
| 2010/07/28 | 0 | 0 | 0 | 115,000 | 0 |
| 2010/07/27 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2010/07/26 | 0 | 0 | 0 | 119,100 | 0 |
| 2010/07/23 | 113,000 | 119,100 | 113,000 | 119,100 | 16 |
| 2010/07/22 | 113,100 | 113,100 | 113,100 | 113,100 | 1 |
| 2010/07/21 | 113,100 | 116,100 | 113,100 | 116,100 | 3 |
| 2010/07/20 | 0 | 0 | 0 | 119,000 | 0 |
| 2010/07/16 | 119,000 | 119,000 | 119,000 | 119,000 | 30 |
| 2010/07/15 | 118,000 | 118,000 | 116,500 | 117,700 | 5 |
| 2010/07/14 | 118,000 | 118,000 | 117,200 | 117,200 | 8 |
| 2010/07/13 | 116,500 | 119,000 | 116,500 | 118,000 | 16 |
| 2010/07/12 | 115,200 | 116,500 | 115,200 | 116,500 | 3 |
| 2010/07/09 | 112,200 | 112,200 | 112,200 | 112,200 | 2 |
| 2010/07/08 | 112,100 | 112,100 | 112,100 | 112,100 | 1 |
| 2010/07/07 | 119,900 | 119,900 | 112,000 | 112,000 | 14 |
| 2010/07/06 | 112,100 | 112,100 | 112,100 | 112,100 | 1 |
| 2010/07/05 | 118,000 | 118,000 | 118,000 | 118,000 | 11 |
| 2010/07/02 | 114,000 | 114,000 | 109,000 | 109,000 | 4 |
| 2010/07/01 | 108,000 | 108,000 | 108,000 | 108,000 | 2 |
| 2010/06/30 | 109,000 | 110,000 | 108,000 | 110,000 | 7 |
| 2010/06/29 | 109,000 | 109,000 | 109,000 | 109,000 | 1 |
| 2010/06/28 | 0 | 0 | 0 | 107,500 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 107,500 | 0 |
| 2010/06/24 | 107,500 | 107,500 | 107,500 | 107,500 | 4 |
| 2010/06/23 | 0 | 0 | 0 | 110,500 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 110,500 | 0 |
| 2010/06/21 | 110,500 | 110,500 | 110,500 | 110,500 | 10 |
| 2010/06/18 | 107,000 | 108,000 | 107,000 | 108,000 | 2 |
| 2010/06/17 | 108,000 | 110,000 | 108,000 | 110,000 | 3 |
| 2010/06/16 | 109,200 | 109,200 | 106,200 | 107,100 | 9 |
| 2010/06/15 | 109,000 | 110,000 | 109,000 | 110,000 | 4 |
| 2010/06/14 | 110,000 | 110,000 | 109,000 | 109,000 | 7 |
| 2010/06/11 | 108,000 | 108,000 | 108,000 | 108,000 | 6 |
| 2010/06/10 | 109,000 | 109,000 | 109,000 | 109,000 | 3 |
| 2010/06/09 | 109,200 | 109,200 | 109,200 | 109,200 | 1 |
| 2010/06/08 | 109,000 | 109,000 | 109,000 | 109,000 | 1 |
| 2010/06/07 | 111,000 | 111,000 | 110,000 | 110,000 | 6 |
| 2010/06/04 | 111,500 | 111,500 | 111,500 | 111,500 | 1 |
| 2010/06/03 | 0 | 0 | 0 | 111,000 | 0 |
| 2010/06/02 | 110,000 | 111,000 | 110,000 | 111,000 | 2 |
| 2010/06/01 | 0 | 0 | 0 | 112,000 | 0 |
| 2010/05/31 | 112,000 | 112,000 | 112,000 | 112,000 | 4 |
| 2010/05/28 | 110,000 | 112,000 | 110,000 | 112,000 | 6 |
| 2010/05/27 | 107,500 | 107,500 | 107,500 | 107,500 | 2 |
| 2010/05/26 | 105,900 | 107,500 | 105,900 | 107,500 | 3 |
| 2010/05/25 | 107,900 | 107,900 | 105,900 | 105,900 | 3 |
| 2010/05/24 | 107,900 | 108,000 | 107,900 | 107,900 | 9 |
| 2010/05/21 | 110,000 | 111,000 | 110,000 | 111,000 | 5 |
| 2010/05/20 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/05/18 | 113,100 | 113,100 | 113,000 | 113,000 | 8 |
| 2010/05/17 | 118,000 | 118,000 | 115,000 | 115,000 | 11 |
| 2010/05/14 | 118,400 | 118,400 | 116,000 | 116,100 | 6 |
| 2010/05/13 | 117,400 | 117,400 | 117,400 | 117,400 | 1 |
| 2010/05/12 | 116,600 | 118,000 | 116,600 | 116,600 | 8 |
| 2010/05/11 | 118,000 | 118,500 | 117,000 | 117,000 | 6 |
| 2010/05/10 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2010/05/07 | 113,600 | 113,600 | 113,600 | 113,600 | 3 |
| 2010/05/06 | 117,000 | 117,000 | 115,800 | 115,800 | 15 |
| 2010/04/30 | 117,500 | 117,500 | 116,500 | 117,500 | 14 |
| 2010/04/28 | 116,500 | 116,500 | 116,500 | 116,500 | 5 |
| 2010/04/27 | 116,500 | 117,000 | 116,500 | 117,000 | 5 |
| 2010/04/26 | 115,100 | 116,500 | 115,100 | 116,500 | 2 |
| 2010/04/23 | 114,600 | 115,300 | 114,500 | 114,700 | 8 |
| 2010/04/22 | 0 | 0 | 0 | 114,500 | 0 |
| 2010/04/21 | 114,700 | 114,700 | 114,500 | 114,500 | 5 |
| 2010/04/20 | 114,800 | 114,800 | 114,700 | 114,800 | 6 |
| 2010/04/19 | 112,900 | 114,700 | 112,900 | 114,700 | 5 |
| 2010/04/16 | 114,200 | 114,200 | 114,200 | 114,200 | 10 |
| 2010/04/15 | 114,000 | 115,000 | 114,000 | 114,200 | 19 |
| 2010/04/14 | 114,000 | 114,000 | 113,000 | 113,000 | 3 |
| 2010/04/13 | 113,900 | 114,000 | 113,900 | 114,000 | 4 |
| 2010/04/12 | 112,300 | 112,500 | 112,200 | 112,500 | 8 |
| 2010/04/09 | 111,000 | 113,500 | 111,000 | 112,000 | 13 |
| 2010/04/08 | 114,000 | 114,000 | 113,000 | 114,000 | 5 |
| 2010/04/07 | 113,000 | 113,000 | 112,400 | 112,400 | 8 |
| 2010/04/06 | 0 | 0 | 0 | 112,500 | 0 |
| 2010/04/05 | 113,900 | 113,900 | 112,000 | 112,500 | 4 |
| 2010/04/02 | 111,300 | 111,300 | 111,100 | 111,100 | 3 |
| 2010/04/01 | 115,000 | 115,000 | 114,000 | 114,000 | 3 |
| 2010/03/31 | 115,000 | 115,000 | 114,000 | 114,500 | 6 |
| 2010/03/29 | 111,000 | 115,000 | 111,000 | 115,000 | 9 |
| 2010/03/26 | 117,200 | 123,000 | 117,200 | 122,000 | 14 |
| 2010/03/25 | 117,100 | 118,200 | 117,100 | 118,000 | 19 |
| 2010/03/24 | 117,000 | 118,000 | 117,000 | 118,000 | 5 |
| 2010/03/23 | 118,000 | 118,500 | 118,000 | 118,000 | 10 |
| 2010/03/19 | 118,400 | 118,400 | 117,000 | 117,000 | 6 |
| 2010/03/18 | 116,000 | 118,000 | 116,000 | 117,500 | 13 |
| 2010/03/17 | 115,000 | 117,700 | 115,000 | 117,700 | 7 |
| 2010/03/16 | 115,000 | 115,000 | 114,900 | 115,000 | 24 |
| 2010/03/15 | 113,000 | 114,500 | 113,000 | 114,000 | 9 |
| 2010/03/12 | 112,500 | 112,500 | 112,400 | 112,500 | 13 |
| 2010/03/11 | 112,000 | 112,100 | 112,000 | 112,100 | 11 |
| 2010/03/09 | 110,000 | 112,000 | 108,100 | 112,000 | 13 |
| 2010/03/08 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 2010/03/05 | 107,600 | 107,600 | 107,600 | 107,600 | 1 |
| 2010/03/04 | 108,900 | 108,900 | 108,900 | 108,900 | 2 |
| 2010/03/03 | 106,100 | 108,900 | 106,100 | 108,900 | 16 |
| 2010/03/02 | 109,000 | 109,000 | 109,000 | 109,000 | 2 |
| 2010/03/01 | 110,000 | 110,000 | 106,100 | 109,000 | 10 |
| 2010/02/26 | 110,000 | 110,000 | 110,000 | 110,000 | 4 |
| 2010/02/25 | 109,000 | 109,000 | 109,000 | 109,000 | 2 |
| 2010/02/22 | 107,500 | 107,500 | 107,500 | 107,500 | 1 |
| 2010/02/18 | 109,000 | 109,000 | 107,800 | 107,800 | 5 |
| 2010/02/17 | 109,500 | 109,500 | 109,500 | 109,500 | 3 |
| 2010/02/16 | 109,500 | 109,500 | 109,500 | 109,500 | 8 |
| 2010/02/15 | 109,000 | 109,400 | 109,000 | 109,400 | 4 |
| 2010/02/12 | 108,800 | 108,800 | 108,800 | 108,800 | 1 |
| 2010/02/10 | 108,800 | 108,800 | 108,800 | 108,800 | 3 |
| 2010/02/08 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2010/02/05 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2010/02/04 | 109,800 | 109,800 | 102,200 | 107,000 | 11 |
| 2010/02/03 | 109,800 | 109,800 | 109,700 | 109,800 | 4 |
| 2010/02/02 | 107,500 | 107,800 | 107,500 | 107,800 | 2 |
| 2010/01/29 | 109,800 | 109,800 | 109,800 | 109,800 | 4 |
| 2010/01/28 | 109,500 | 109,500 | 109,000 | 109,000 | 2 |
| 2010/01/27 | 109,500 | 109,500 | 109,500 | 109,500 | 4 |
| 2010/01/26 | 109,500 | 109,500 | 109,500 | 109,500 | 2 |
| 2010/01/25 | 109,800 | 109,900 | 109,800 | 109,900 | 2 |
| 2010/01/22 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2010/01/21 | 109,000 | 109,700 | 109,000 | 109,700 | 2 |
| 2010/01/19 | 108,100 | 108,100 | 108,100 | 108,100 | 1 |
| 2010/01/18 | 109,500 | 109,500 | 108,100 | 108,100 | 11 |
| 2010/01/15 | 109,000 | 109,500 | 109,000 | 109,500 | 8 |
| 2010/01/14 | 109,100 | 109,100 | 109,100 | 109,100 | 1 |
| 2010/01/13 | 105,000 | 107,900 | 105,000 | 107,900 | 4 |
| 2010/01/12 | 105,000 | 105,000 | 105,000 | 105,000 | 3 |
| 2010/01/08 | 105,000 | 105,000 | 105,000 | 105,000 | 5 |
| 2010/01/07 | 111,000 | 111,000 | 111,000 | 111,000 | 13 |
| 2010/01/05 | 100,300 | 102,000 | 100,300 | 102,000 | 6 |
| 2010/01/04 | 100,100 | 100,100 | 100,000 | 100,100 | 5 |