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 |
---|---|---|---|---|---|
2013/12/30 | 590 | 598 | 589 | 597 | 25,400 |
2013/12/27 | 577 | 584 | 577 | 583 | 12,100 |
2013/12/26 | 577 | 578 | 575 | 576 | 6,800 |
2013/12/25 | 577 | 577 | 568 | 572 | 26,200 |
2013/12/24 | 574 | 575 | 571 | 571 | 13,400 |
2013/12/20 | 573 | 574 | 571 | 572 | 13,500 |
2013/12/19 | 579 | 579 | 570 | 572 | 11,800 |
2013/12/18 | 574 | 575 | 570 | 573 | 9,900 |
2013/12/17 | 580 | 580 | 571 | 576 | 9,200 |
2013/12/16 | 580 | 580 | 575 | 579 | 8,500 |
2013/12/13 | 578 | 580 | 571 | 579 | 11,200 |
2013/12/12 | 576 | 578 | 573 | 578 | 3,800 |
2013/12/11 | 577 | 578 | 577 | 578 | 3,800 |
2013/12/10 | 577 | 579 | 577 | 579 | 7,100 |
2013/12/09 | 578 | 579 | 575 | 577 | 8,800 |
2013/12/06 | 572 | 574 | 570 | 574 | 8,300 |
2013/12/05 | 567 | 575 | 567 | 570 | 6,400 |
2013/12/04 | 570 | 571 | 569 | 570 | 3,000 |
2013/12/03 | 568 | 571 | 568 | 571 | 6,200 |
2013/12/02 | 570 | 571 | 565 | 567 | 18,200 |
2013/11/29 | 569 | 571 | 566 | 568 | 11,900 |
2013/11/28 | 568 | 569 | 565 | 569 | 9,800 |
2013/11/27 | 570 | 570 | 566 | 569 | 5,500 |
2013/11/26 | 568 | 568 | 567 | 568 | 4,000 |
2013/11/25 | 569 | 570 | 567 | 567 | 9,900 |
2013/11/22 | 564 | 569 | 562 | 567 | 10,300 |
2013/11/21 | 570 | 571 | 564 | 566 | 30,200 |
2013/11/20 | 568 | 570 | 565 | 570 | 8,000 |
2013/11/19 | 568 | 568 | 561 | 567 | 15,300 |
2013/11/18 | 573 | 573 | 568 | 568 | 13,200 |
2013/11/15 | 565 | 567 | 560 | 567 | 18,700 |
2013/11/14 | 570 | 570 | 561 | 565 | 10,900 |
2013/11/13 | 573 | 573 | 560 | 570 | 14,700 |
2013/11/12 | 568 | 573 | 568 | 572 | 4,400 |
2013/11/11 | 573 | 576 | 568 | 570 | 11,500 |
2013/11/08 | 576 | 576 | 568 | 568 | 14,000 |
2013/11/07 | 579 | 581 | 576 | 577 | 3,700 |
2013/11/06 | 576 | 581 | 574 | 577 | 2,800 |
2013/11/05 | 574 | 580 | 572 | 575 | 10,100 |
2013/11/01 | 580 | 582 | 570 | 574 | 9,900 |
2013/10/31 | 591 | 602 | 580 | 581 | 32,200 |
2013/10/30 | 593 | 593 | 582 | 585 | 14,700 |
2013/10/29 | 580 | 610 | 576 | 588 | 47,700 |
2013/10/28 | 577 | 581 | 576 | 581 | 12,800 |
2013/10/25 | 574 | 578 | 571 | 573 | 9,400 |
2013/10/24 | 574 | 578 | 570 | 574 | 10,200 |
2013/10/23 | 575 | 578 | 575 | 576 | 5,900 |
2013/10/22 | 581 | 581 | 576 | 577 | 4,700 |
2013/10/21 | 585 | 585 | 577 | 578 | 7,800 |
2013/10/18 | 580 | 580 | 576 | 578 | 2,500 |
2013/10/17 | 580 | 580 | 575 | 577 | 5,300 |
2013/10/16 | 578 | 578 | 574 | 575 | 7,800 |
2013/10/15 | 578 | 578 | 575 | 577 | 4,900 |
2013/10/11 | 577 | 580 | 575 | 577 | 4,500 |
2013/10/10 | 567 | 577 | 567 | 577 | 4,300 |
2013/10/09 | 555 | 569 | 550 | 568 | 4,900 |
2013/10/08 | 550 | 559 | 550 | 559 | 12,400 |
2013/10/07 | 560 | 560 | 552 | 552 | 12,200 |
2013/10/04 | 566 | 570 | 560 | 562 | 22,700 |
2013/10/03 | 570 | 575 | 568 | 573 | 9,400 |
2013/10/02 | 570 | 581 | 570 | 578 | 18,800 |
2013/10/01 | 581 | 582 | 576 | 578 | 21,500 |
2013/09/30 | 586 | 590 | 581 | 584 | 13,100 |
2013/09/27 | 582 | 592 | 582 | 586 | 24,100 |
2013/09/26 | 580 | 589 | 566 | 589 | 52,100 |
2013/09/25 | 601 | 605 | 592 | 598 | 52,200 |
2013/09/24 | 585 | 608 | 585 | 607 | 66,900 |
2013/09/20 | 582 | 583 | 580 | 583 | 21,900 |
2013/09/19 | 582 | 584 | 579 | 582 | 25,300 |
2013/09/18 | 586 | 586 | 580 | 581 | 27,800 |
2013/09/17 | 580 | 586 | 575 | 585 | 46,400 |
2013/09/13 | 570 | 575 | 570 | 575 | 12,100 |
2013/09/12 | 570 | 577 | 569 | 570 | 21,300 |
2013/09/11 | 574 | 579 | 570 | 571 | 22,600 |
2013/09/10 | 575 | 578 | 565 | 571 | 34,500 |
2013/09/09 | 572 | 579 | 571 | 573 | 21,500 |
2013/09/06 | 577 | 577 | 564 | 567 | 28,000 |
2013/09/05 | 580 | 580 | 570 | 577 | 27,700 |
2013/09/04 | 575 | 578 | 567 | 578 | 25,500 |
2013/09/03 | 575 | 580 | 570 | 575 | 34,900 |
2013/09/02 | 580 | 590 | 575 | 580 | 68,200 |
2013/08/30 | 563 | 575 | 559 | 565 | 51,500 |
2013/08/29 | 552 | 567 | 546 | 567 | 83,900 |
2013/08/28 | 562 | 568 | 551 | 552 | 130,100 |
2013/08/27 | 575 | 578 | 555 | 558 | 173,800 |
2013/08/26 | 483 | 540 | 480 | 535 | 115,800 |
2013/08/23 | 469 | 481 | 469 | 478 | 12,300 |
2013/08/22 | 463 | 498 | 457 | 474 | 31,700 |
2013/08/21 | 461 | 464 | 458 | 458 | 3,900 |
2013/08/20 | 468 | 468 | 461 | 461 | 2,300 |
2013/08/19 | 470 | 470 | 465 | 465 | 1,300 |
2013/08/16 | 473 | 473 | 465 | 470 | 3,300 |
2013/08/15 | 470 | 472 | 465 | 467 | 2,500 |
2013/08/14 | 467 | 471 | 464 | 465 | 3,300 |
2013/08/13 | 465 | 467 | 463 | 463 | 3,700 |
2013/08/12 | 465 | 468 | 452 | 465 | 12,900 |
2013/08/09 | 458 | 460 | 448 | 456 | 10,200 |
2013/08/08 | 459 | 462 | 458 | 458 | 1,900 |
2013/08/07 | 463 | 463 | 461 | 463 | 300 |
2013/08/06 | 463 | 463 | 460 | 460 | 1,800 |
2013/08/05 | 463 | 463 | 459 | 463 | 1,200 |
2013/08/02 | 462 | 463 | 460 | 461 | 3,900 |
2013/08/01 | 462 | 463 | 461 | 462 | 1,100 |
2013/07/31 | 460 | 462 | 460 | 461 | 4,500 |
2013/07/30 | 461 | 463 | 452 | 455 | 5,300 |
2013/07/29 | 465 | 467 | 460 | 460 | 5,400 |
2013/07/26 | 465 | 470 | 465 | 470 | 800 |
2013/07/25 | 472 | 473 | 470 | 470 | 800 |
2013/07/24 | 470 | 470 | 465 | 469 | 4,400 |
2013/07/23 | 469 | 470 | 469 | 470 | 1,900 |
2013/07/22 | 469 | 475 | 465 | 472 | 4,400 |
2013/07/19 | 472 | 472 | 468 | 469 | 4,600 |
2013/07/18 | 473 | 474 | 471 | 471 | 4,100 |
2013/07/17 | 472 | 475 | 471 | 475 | 1,200 |
2013/07/16 | 483 | 483 | 472 | 474 | 9,300 |
2013/07/12 | 480 | 480 | 474 | 479 | 2,400 |
2013/07/11 | 471 | 474 | 465 | 470 | 5,100 |
2013/07/10 | 478 | 479 | 471 | 479 | 5,300 |
2013/07/09 | 470 | 480 | 470 | 477 | 7,000 |
2013/07/08 | 470 | 471 | 466 | 468 | 6,500 |
2013/07/05 | 468 | 468 | 464 | 467 | 4,400 |
2013/07/04 | 461 | 468 | 461 | 463 | 6,400 |
2013/07/03 | 454 | 461 | 454 | 461 | 4,200 |
2013/07/02 | 465 | 465 | 460 | 461 | 3,400 |
2013/07/01 | 460 | 468 | 460 | 460 | 4,800 |
2013/06/28 | 452 | 461 | 452 | 460 | 4,300 |
2013/06/27 | 450 | 454 | 434 | 452 | 5,900 |
2013/06/26 | 442 | 443 | 423 | 429 | 4,800 |
2013/06/25 | 452 | 452 | 435 | 441 | 17,300 |
2013/06/24 | 460 | 465 | 447 | 450 | 3,400 |
2013/06/21 | 451 | 454 | 446 | 447 | 2,200 |
2013/06/20 | 452 | 461 | 446 | 459 | 2,800 |
2013/06/19 | 450 | 465 | 449 | 465 | 13,300 |
2013/06/18 | 463 | 463 | 452 | 456 | 4,700 |
2013/06/17 | 469 | 469 | 461 | 462 | 3,100 |
2013/06/14 | 464 | 464 | 462 | 463 | 1,700 |
2013/06/13 | 461 | 465 | 451 | 463 | 26,300 |
2013/06/12 | 460 | 462 | 452 | 461 | 5,700 |
2013/06/11 | 467 | 467 | 450 | 454 | 10,100 |
2013/06/10 | 449 | 450 | 443 | 443 | 2,500 |
2013/06/07 | 440 | 446 | 422 | 431 | 18,200 |
2013/06/06 | 460 | 461 | 450 | 450 | 11,800 |
2013/06/05 | 467 | 468 | 460 | 461 | 8,400 |
2013/06/04 | 470 | 470 | 461 | 465 | 10,400 |
2013/06/03 | 475 | 489 | 470 | 470 | 8,000 |
2013/05/31 | 480 | 481 | 479 | 480 | 6,300 |
2013/05/30 | 480 | 487 | 479 | 481 | 13,000 |
2013/05/29 | 481 | 489 | 480 | 481 | 4,700 |
2013/05/28 | 470 | 482 | 470 | 481 | 13,100 |
2013/05/27 | 477 | 485 | 475 | 478 | 15,300 |
2013/05/24 | 488 | 500 | 488 | 493 | 11,500 |
2013/05/23 | 502 | 509 | 486 | 486 | 31,700 |
2013/05/22 | 501 | 508 | 501 | 507 | 15,800 |
2013/05/21 | 502 | 509 | 500 | 505 | 25,500 |
2013/05/20 | 500 | 507 | 498 | 506 | 25,600 |
2013/05/17 | 495 | 499 | 489 | 497 | 13,300 |
2013/05/16 | 500 | 500 | 485 | 487 | 25,400 |
2013/05/15 | 498 | 501 | 495 | 500 | 25,600 |
2013/05/14 | 503 | 503 | 497 | 498 | 25,100 |
2013/05/13 | 505 | 510 | 501 | 503 | 45,000 |
2013/05/10 | 538 | 545 | 500 | 509 | 65,400 |
2013/05/09 | 524 | 565 | 524 | 532 | 44,300 |
2013/05/08 | 518 | 523 | 518 | 519 | 19,400 |
2013/05/07 | 520 | 522 | 513 | 515 | 30,700 |
2013/05/02 | 506 | 512 | 505 | 512 | 15,500 |
2013/05/01 | 504 | 509 | 503 | 503 | 13,000 |
2013/04/30 | 506 | 510 | 504 | 504 | 7,700 |
2013/04/26 | 520 | 520 | 505 | 506 | 14,900 |
2013/04/25 | 511 | 517 | 509 | 514 | 59,800 |
2013/04/24 | 507 | 507 | 495 | 506 | 22,900 |
2013/04/23 | 504 | 509 | 499 | 500 | 33,200 |
2013/04/22 | 511 | 511 | 508 | 510 | 8,200 |
2013/04/19 | 508 | 509 | 501 | 508 | 10,100 |
2013/04/18 | 510 | 513 | 503 | 505 | 10,300 |
2013/04/17 | 509 | 514 | 507 | 513 | 13,000 |
2013/04/16 | 508 | 508 | 500 | 505 | 15,700 |
2013/04/15 | 508 | 508 | 505 | 508 | 20,100 |
2013/04/12 | 502 | 510 | 500 | 504 | 16,400 |
2013/04/11 | 501 | 505 | 494 | 500 | 26,500 |
2013/04/10 | 495 | 498 | 490 | 497 | 19,900 |
2013/04/09 | 475 | 492 | 475 | 489 | 25,500 |
2013/04/08 | 481 | 481 | 474 | 475 | 34,700 |
2013/04/05 | 484 | 490 | 475 | 478 | 19,100 |
2013/04/04 | 490 | 490 | 468 | 482 | 21,500 |
2013/04/03 | 494 | 494 | 480 | 482 | 10,500 |
2013/04/02 | 470 | 491 | 458 | 486 | 18,700 |
2013/04/01 | 497 | 497 | 475 | 483 | 28,200 |
2013/03/29 | 509 | 510 | 490 | 496 | 21,000 |
2013/03/28 | 520 | 520 | 498 | 505 | 26,800 |
2013/03/27 | 515 | 535 | 498 | 520 | 23,100 |
2013/03/27 | 1 -> 2.00 分割 | ||||
2013/03/26 | 1,070 | 1,077 | 1,045 | 1,065 | 19,400 |
2013/03/25 | 1,040 | 1,060 | 1,024 | 1,060 | 28,000 |
2013/03/22 | 1,006 | 1,018 | 1,002 | 1,010 | 21,400 |
2013/03/21 | 997 | 1,006 | 989 | 1,006 | 21,500 |
2013/03/19 | 997 | 999 | 984 | 984 | 7,400 |
2013/03/18 | 990 | 990 | 980 | 988 | 11,100 |
2013/03/15 | 994 | 1,008 | 974 | 976 | 25,100 |
2013/03/14 | 978 | 990 | 978 | 981 | 18,400 |
2013/03/13 | 966 | 979 | 966 | 974 | 4,600 |
2013/03/12 | 981 | 981 | 966 | 966 | 11,500 |
2013/03/11 | 980 | 980 | 967 | 975 | 9,400 |
2013/03/08 | 940 | 967 | 938 | 961 | 19,100 |
2013/03/07 | 933 | 939 | 933 | 939 | 12,700 |
2013/03/06 | 933 | 935 | 930 | 933 | 6,400 |
2013/03/05 | 927 | 933 | 926 | 928 | 4,300 |
2013/03/04 | 925 | 929 | 925 | 926 | 11,300 |
2013/03/01 | 926 | 933 | 921 | 930 | 3,700 |
2013/02/28 | 931 | 932 | 924 | 926 | 7,800 |
2013/02/27 | 933 | 940 | 930 | 930 | 8,000 |
2013/02/26 | 942 | 942 | 928 | 930 | 10,100 |
2013/02/25 | 925 | 943 | 925 | 943 | 7,900 |
2013/02/22 | 930 | 944 | 926 | 933 | 8,600 |
2013/02/21 | 940 | 945 | 931 | 934 | 7,900 |
2013/02/20 | 940 | 949 | 938 | 945 | 9,400 |
2013/02/19 | 915 | 945 | 915 | 930 | 13,300 |
2013/02/18 | 900 | 916 | 900 | 908 | 23,400 |
2013/02/15 | 877 | 913 | 850 | 877 | 46,400 |
2013/02/14 | 877 | 882 | 870 | 877 | 14,300 |
2013/02/13 | 895 | 896 | 871 | 877 | 34,300 |
2013/02/12 | 984 | 1,000 | 881 | 901 | 82,400 |
2013/02/08 | 990 | 995 | 979 | 984 | 18,200 |
2013/02/07 | 977 | 1,000 | 975 | 990 | 14,600 |
2013/02/06 | 976 | 980 | 970 | 977 | 9,000 |
2013/02/05 | 980 | 992 | 976 | 978 | 2,700 |
2013/02/04 | 974 | 984 | 974 | 984 | 6,200 |
2013/02/01 | 980 | 988 | 964 | 970 | 8,200 |
2013/01/31 | 992 | 1,007 | 970 | 980 | 17,400 |
2013/01/30 | 962 | 1,008 | 962 | 1,007 | 30,300 |
2013/01/29 | 940 | 971 | 936 | 971 | 10,100 |
2013/01/28 | 945 | 946 | 931 | 940 | 9,100 |
2013/01/25 | 929 | 939 | 929 | 930 | 5,900 |
2013/01/24 | 919 | 929 | 917 | 929 | 3,200 |
2013/01/23 | 934 | 934 | 915 | 916 | 10,600 |
2013/01/22 | 956 | 956 | 934 | 934 | 9,500 |
2013/01/21 | 913 | 963 | 913 | 957 | 28,300 |
2013/01/18 | 912 | 913 | 906 | 913 | 8,300 |
2013/01/17 | 912 | 912 | 906 | 912 | 9,300 |
2013/01/16 | 915 | 915 | 910 | 912 | 7,100 |
2013/01/15 | 915 | 918 | 910 | 913 | 18,800 |
2013/01/11 | 917 | 920 | 913 | 915 | 12,100 |
2013/01/10 | 916 | 919 | 912 | 919 | 8,000 |
2013/01/09 | 917 | 920 | 911 | 920 | 8,000 |
2013/01/08 | 915 | 919 | 914 | 917 | 4,500 |
2013/01/07 | 923 | 925 | 913 | 913 | 16,400 |
2013/01/04 | 923 | 923 | 903 | 916 | 11,400 |