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 |
---|---|---|---|---|---|
2014/12/30 | 1,220 | 1,326 | 1,212 | 1,278 | 83,100 |
2014/12/29 | 1,140 | 1,230 | 1,129 | 1,210 | 64,000 |
2014/12/26 | 1,128 | 1,129 | 1,100 | 1,125 | 20,400 |
2014/12/25 | 1,081 | 1,112 | 1,077 | 1,098 | 34,900 |
2014/12/24 | 1,090 | 1,091 | 1,070 | 1,081 | 29,000 |
2014/12/22 | 1,135 | 1,135 | 1,085 | 1,090 | 30,100 |
2014/12/19 | 1,106 | 1,145 | 1,060 | 1,111 | 55,600 |
2014/12/18 | 1,150 | 1,176 | 1,090 | 1,090 | 91,500 |
2014/12/17 | 1,020 | 1,159 | 1,020 | 1,135 | 120,200 |
2014/12/16 | 1,020 | 1,045 | 1,010 | 1,020 | 44,100 |
2014/12/15 | 999 | 1,030 | 998 | 1,030 | 32,200 |
2014/12/12 | 1,031 | 1,036 | 999 | 1,019 | 69,800 |
2014/12/11 | 999 | 1,039 | 997 | 1,039 | 278,800 |
2014/12/10 | 908 | 912 | 905 | 910 | 10,700 |
2014/12/09 | 912 | 914 | 902 | 910 | 16,000 |
2014/12/08 | 897 | 924 | 892 | 924 | 30,400 |
2014/12/05 | 895 | 900 | 888 | 896 | 7,500 |
2014/12/04 | 893 | 898 | 880 | 882 | 11,000 |
2014/12/03 | 899 | 899 | 893 | 893 | 3,300 |
2014/12/02 | 889 | 899 | 888 | 899 | 10,800 |
2014/12/01 | 886 | 888 | 885 | 888 | 7,800 |
2014/11/28 | 876 | 886 | 876 | 886 | 4,300 |
2014/11/27 | 882 | 884 | 875 | 875 | 12,200 |
2014/11/26 | 881 | 884 | 876 | 880 | 10,700 |
2014/11/25 | 880 | 881 | 875 | 879 | 6,000 |
2014/11/21 | 886 | 886 | 870 | 880 | 6,400 |
2014/11/20 | 893 | 897 | 863 | 873 | 30,100 |
2014/11/19 | 900 | 904 | 885 | 893 | 14,100 |
2014/11/18 | 890 | 900 | 889 | 895 | 7,900 |
2014/11/17 | 893 | 899 | 889 | 894 | 9,200 |
2014/11/14 | 884 | 898 | 882 | 893 | 7,100 |
2014/11/13 | 889 | 889 | 883 | 884 | 3,700 |
2014/11/12 | 881 | 890 | 877 | 890 | 9,800 |
2014/11/11 | 900 | 900 | 885 | 886 | 10,600 |
2014/11/10 | 861 | 900 | 856 | 890 | 18,200 |
2014/11/07 | 862 | 862 | 855 | 855 | 3,700 |
2014/11/06 | 867 | 868 | 861 | 865 | 4,100 |
2014/11/05 | 862 | 875 | 862 | 867 | 6,800 |
2014/11/04 | 872 | 885 | 864 | 877 | 9,400 |
2014/10/31 | 871 | 885 | 867 | 869 | 5,200 |
2014/10/30 | 878 | 889 | 860 | 871 | 8,800 |
2014/10/29 | 866 | 889 | 866 | 880 | 4,000 |
2014/10/28 | 886 | 886 | 868 | 868 | 2,600 |
2014/10/27 | 858 | 900 | 855 | 876 | 7,900 |
2014/10/24 | 835 | 841 | 835 | 836 | 3,500 |
2014/10/23 | 840 | 840 | 830 | 832 | 1,400 |
2014/10/22 | 831 | 840 | 820 | 835 | 5,400 |
2014/10/21 | 830 | 835 | 818 | 831 | 3,600 |
2014/10/20 | 817 | 830 | 816 | 828 | 5,500 |
2014/10/17 | 840 | 840 | 802 | 811 | 9,600 |
2014/10/16 | 818 | 818 | 803 | 811 | 8,300 |
2014/10/15 | 823 | 830 | 816 | 830 | 3,500 |
2014/10/14 | 808 | 823 | 800 | 823 | 13,800 |
2014/10/10 | 850 | 850 | 820 | 824 | 25,300 |
2014/10/09 | 885 | 886 | 858 | 858 | 13,400 |
2014/10/08 | 895 | 895 | 880 | 892 | 7,100 |
2014/10/07 | 898 | 907 | 895 | 902 | 5,900 |
2014/10/06 | 891 | 899 | 889 | 895 | 7,300 |
2014/10/03 | 882 | 892 | 882 | 891 | 15,600 |
2014/10/02 | 909 | 909 | 880 | 899 | 22,600 |
2014/10/01 | 918 | 924 | 911 | 911 | 6,800 |
2014/09/30 | 921 | 921 | 908 | 916 | 9,400 |
2014/09/29 | 921 | 925 | 920 | 920 | 12,200 |
2014/09/26 | 899 | 926 | 889 | 919 | 42,000 |
2014/09/25 | 952 | 959 | 952 | 959 | 24,700 |
2014/09/24 | 961 | 961 | 950 | 956 | 26,600 |
2014/09/22 | 963 | 963 | 958 | 962 | 14,800 |
2014/09/19 | 953 | 964 | 940 | 964 | 23,700 |
2014/09/18 | 960 | 964 | 956 | 956 | 13,100 |
2014/09/17 | 966 | 968 | 962 | 964 | 10,700 |
2014/09/16 | 961 | 967 | 958 | 964 | 12,900 |
2014/09/12 | 955 | 960 | 953 | 957 | 7,600 |
2014/09/11 | 952 | 961 | 950 | 957 | 8,000 |
2014/09/10 | 952 | 952 | 931 | 945 | 14,500 |
2014/09/09 | 973 | 979 | 953 | 953 | 21,400 |
2014/09/08 | 973 | 980 | 968 | 973 | 15,800 |
2014/09/05 | 955 | 962 | 955 | 960 | 17,100 |
2014/09/04 | 950 | 955 | 938 | 955 | 19,200 |
2014/09/03 | 933 | 945 | 932 | 945 | 12,100 |
2014/09/02 | 928 | 932 | 927 | 932 | 9,500 |
2014/09/01 | 925 | 925 | 922 | 925 | 7,700 |
2014/08/29 | 921 | 924 | 917 | 922 | 8,700 |
2014/08/28 | 920 | 921 | 918 | 920 | 8,400 |
2014/08/27 | 916 | 920 | 915 | 920 | 8,300 |
2014/08/26 | 915 | 920 | 908 | 916 | 8,100 |
2014/08/25 | 910 | 919 | 909 | 911 | 5,900 |
2014/08/22 | 915 | 918 | 907 | 907 | 6,400 |
2014/08/21 | 914 | 915 | 902 | 911 | 4,700 |
2014/08/20 | 906 | 911 | 906 | 906 | 4,200 |
2014/08/19 | 915 | 915 | 903 | 906 | 7,100 |
2014/08/18 | 915 | 915 | 904 | 910 | 8,700 |
2014/08/15 | 900 | 905 | 898 | 904 | 5,200 |
2014/08/14 | 890 | 898 | 881 | 898 | 4,400 |
2014/08/13 | 876 | 897 | 876 | 890 | 6,300 |
2014/08/12 | 881 | 890 | 874 | 874 | 15,900 |
2014/08/11 | 896 | 925 | 889 | 892 | 15,400 |
2014/08/08 | 898 | 899 | 875 | 888 | 12,100 |
2014/08/07 | 890 | 899 | 885 | 898 | 12,300 |
2014/08/06 | 898 | 903 | 895 | 899 | 13,000 |
2014/08/05 | 912 | 914 | 903 | 906 | 6,700 |
2014/08/04 | 928 | 928 | 915 | 915 | 16,000 |
2014/08/01 | 925 | 931 | 921 | 931 | 7,900 |
2014/07/31 | 929 | 938 | 929 | 937 | 12,200 |
2014/07/30 | 934 | 935 | 926 | 929 | 6,200 |
2014/07/29 | 934 | 936 | 928 | 936 | 11,200 |
2014/07/28 | 933 | 935 | 928 | 935 | 7,700 |
2014/07/25 | 932 | 933 | 925 | 933 | 7,400 |
2014/07/24 | 930 | 933 | 926 | 928 | 5,300 |
2014/07/23 | 935 | 935 | 915 | 921 | 9,000 |
2014/07/22 | 939 | 939 | 918 | 930 | 12,700 |
2014/07/18 | 909 | 917 | 904 | 915 | 6,500 |
2014/07/17 | 928 | 928 | 901 | 910 | 13,300 |
2014/07/16 | 900 | 922 | 899 | 922 | 15,400 |
2014/07/15 | 909 | 910 | 897 | 904 | 14,800 |
2014/07/14 | 909 | 909 | 894 | 907 | 10,700 |
2014/07/11 | 878 | 890 | 878 | 890 | 12,700 |
2014/07/10 | 875 | 888 | 871 | 888 | 7,500 |
2014/07/09 | 870 | 880 | 864 | 875 | 17,600 |
2014/07/08 | 904 | 905 | 871 | 881 | 22,600 |
2014/07/07 | 916 | 925 | 906 | 907 | 27,600 |
2014/07/04 | 925 | 925 | 907 | 916 | 16,400 |
2014/07/03 | 930 | 942 | 900 | 925 | 31,900 |
2014/07/02 | 905 | 944 | 900 | 944 | 45,500 |
2014/07/01 | 870 | 899 | 870 | 895 | 29,300 |
2014/06/30 | 849 | 859 | 840 | 858 | 19,500 |
2014/06/27 | 840 | 844 | 831 | 832 | 15,900 |
2014/06/26 | 846 | 846 | 830 | 836 | 9,400 |
2014/06/25 | 810 | 847 | 806 | 819 | 29,800 |
2014/06/24 | 798 | 810 | 794 | 810 | 16,200 |
2014/06/23 | 785 | 796 | 777 | 792 | 11,700 |
2014/06/20 | 785 | 795 | 762 | 774 | 19,100 |
2014/06/19 | 795 | 810 | 779 | 780 | 18,900 |
2014/06/18 | 797 | 810 | 795 | 800 | 18,700 |
2014/06/17 | 794 | 794 | 780 | 791 | 8,900 |
2014/06/16 | 795 | 799 | 777 | 779 | 19,600 |
2014/06/13 | 760 | 794 | 757 | 778 | 31,400 |
2014/06/12 | 728 | 759 | 728 | 754 | 20,100 |
2014/06/11 | 726 | 730 | 725 | 728 | 9,000 |
2014/06/10 | 730 | 733 | 726 | 729 | 7,600 |
2014/06/09 | 719 | 734 | 719 | 727 | 17,600 |
2014/06/06 | 717 | 719 | 716 | 718 | 3,300 |
2014/06/05 | 717 | 719 | 715 | 717 | 7,300 |
2014/06/04 | 716 | 717 | 713 | 714 | 6,000 |
2014/06/03 | 714 | 718 | 709 | 713 | 10,400 |
2014/06/02 | 712 | 720 | 710 | 711 | 10,500 |
2014/05/30 | 724 | 724 | 702 | 708 | 17,000 |
2014/05/29 | 694 | 725 | 687 | 715 | 48,300 |
2014/05/28 | 666 | 692 | 665 | 684 | 65,900 |
2014/05/27 | 664 | 680 | 664 | 667 | 27,900 |
2014/05/26 | 665 | 670 | 660 | 663 | 14,400 |
2014/05/23 | 653 | 663 | 651 | 658 | 14,000 |
2014/05/22 | 661 | 663 | 655 | 655 | 14,100 |
2014/05/21 | 665 | 665 | 658 | 663 | 10,600 |
2014/05/20 | 667 | 674 | 665 | 670 | 3,400 |
2014/05/19 | 671 | 676 | 668 | 668 | 4,900 |
2014/05/16 | 673 | 673 | 668 | 672 | 7,300 |
2014/05/15 | 671 | 676 | 670 | 675 | 9,800 |
2014/05/14 | 670 | 677 | 670 | 677 | 2,300 |
2014/05/13 | 673 | 677 | 669 | 669 | 4,300 |
2014/05/12 | 683 | 683 | 673 | 673 | 13,800 |
2014/05/09 | 666 | 690 | 663 | 678 | 28,600 |
2014/05/08 | 668 | 669 | 665 | 665 | 3,700 |
2014/05/07 | 666 | 666 | 663 | 666 | 2,100 |
2014/05/02 | 661 | 664 | 658 | 662 | 4,000 |
2014/05/01 | 662 | 662 | 657 | 661 | 3,500 |
2014/04/30 | 665 | 665 | 659 | 660 | 5,500 |
2014/04/28 | 664 | 664 | 660 | 663 | 3,700 |
2014/04/25 | 664 | 664 | 658 | 664 | 1,600 |
2014/04/24 | 662 | 662 | 658 | 660 | 3,600 |
2014/04/23 | 663 | 663 | 657 | 660 | 2,400 |
2014/04/22 | 660 | 662 | 657 | 658 | 2,500 |
2014/04/21 | 655 | 657 | 653 | 657 | 3,100 |
2014/04/18 | 654 | 656 | 641 | 654 | 5,100 |
2014/04/17 | 653 | 653 | 649 | 653 | 1,500 |
2014/04/16 | 647 | 654 | 645 | 654 | 3,100 |
2014/04/15 | 650 | 653 | 641 | 647 | 3,700 |
2014/04/14 | 645 | 645 | 640 | 642 | 4,600 |
2014/04/11 | 650 | 650 | 639 | 645 | 8,300 |
2014/04/10 | 659 | 659 | 650 | 650 | 3,000 |
2014/04/09 | 653 | 658 | 648 | 650 | 5,500 |
2014/04/08 | 653 | 656 | 651 | 654 | 2,900 |
2014/04/07 | 657 | 660 | 650 | 653 | 3,800 |
2014/04/04 | 658 | 658 | 655 | 657 | 2,600 |
2014/04/03 | 661 | 662 | 657 | 658 | 1,800 |
2014/04/02 | 653 | 661 | 653 | 658 | 1,900 |
2014/04/01 | 650 | 653 | 650 | 653 | 3,100 |
2014/03/31 | 651 | 652 | 649 | 650 | 5,000 |
2014/03/28 | 646 | 651 | 646 | 651 | 2,900 |
2014/03/27 | 644 | 650 | 641 | 645 | 6,300 |
2014/03/26 | 655 | 656 | 650 | 650 | 8,400 |
2014/03/25 | 652 | 661 | 651 | 657 | 1,400 |
2014/03/24 | 662 | 662 | 650 | 655 | 4,800 |
2014/03/20 | 665 | 670 | 650 | 650 | 8,300 |
2014/03/19 | 661 | 670 | 660 | 662 | 3,900 |
2014/03/18 | 665 | 667 | 658 | 658 | 5,400 |
2014/03/17 | 674 | 674 | 663 | 663 | 6,700 |
2014/03/14 | 670 | 671 | 661 | 669 | 5,600 |
2014/03/13 | 669 | 671 | 666 | 671 | 1,600 |
2014/03/12 | 669 | 669 | 666 | 668 | 2,000 |
2014/03/11 | 666 | 675 | 666 | 669 | 2,700 |
2014/03/10 | 669 | 672 | 666 | 666 | 3,900 |
2014/03/07 | 663 | 669 | 660 | 668 | 4,700 |
2014/03/06 | 660 | 660 | 656 | 660 | 2,100 |
2014/03/05 | 660 | 660 | 656 | 656 | 3,000 |
2014/03/04 | 653 | 663 | 653 | 658 | 2,700 |
2014/03/03 | 660 | 664 | 650 | 663 | 7,000 |
2014/02/28 | 656 | 664 | 656 | 660 | 4,300 |
2014/02/27 | 660 | 666 | 660 | 663 | 2,900 |
2014/02/26 | 665 | 669 | 657 | 660 | 6,500 |
2014/02/25 | 664 | 667 | 660 | 661 | 4,100 |
2014/02/24 | 660 | 666 | 660 | 664 | 3,600 |
2014/02/21 | 660 | 664 | 655 | 658 | 3,600 |
2014/02/20 | 660 | 667 | 655 | 665 | 5,900 |
2014/02/19 | 660 | 666 | 650 | 665 | 9,600 |
2014/02/18 | 659 | 664 | 653 | 658 | 10,800 |
2014/02/17 | 661 | 661 | 650 | 660 | 15,300 |
2014/02/14 | 679 | 679 | 655 | 671 | 13,300 |
2014/02/13 | 674 | 679 | 674 | 679 | 4,600 |
2014/02/12 | 666 | 679 | 666 | 674 | 12,400 |
2014/02/10 | 692 | 700 | 661 | 670 | 24,000 |
2014/02/07 | 683 | 690 | 675 | 685 | 9,900 |
2014/02/06 | 676 | 679 | 665 | 672 | 4,800 |
2014/02/05 | 670 | 686 | 655 | 662 | 9,300 |
2014/02/04 | 640 | 664 | 635 | 664 | 24,000 |
2014/02/03 | 679 | 696 | 670 | 673 | 19,100 |
2014/01/31 | 704 | 711 | 696 | 704 | 10,100 |
2014/01/30 | 710 | 710 | 690 | 698 | 12,600 |
2014/01/29 | 700 | 719 | 700 | 709 | 15,300 |
2014/01/28 | 685 | 700 | 685 | 692 | 6,800 |
2014/01/27 | 678 | 696 | 676 | 690 | 17,200 |
2014/01/24 | 707 | 707 | 698 | 703 | 17,800 |
2014/01/23 | 720 | 727 | 714 | 716 | 10,900 |
2014/01/22 | 725 | 730 | 712 | 713 | 20,400 |
2014/01/21 | 725 | 729 | 720 | 725 | 16,100 |
2014/01/20 | 689 | 730 | 683 | 714 | 43,800 |
2014/01/17 | 680 | 680 | 672 | 679 | 15,200 |
2014/01/16 | 675 | 680 | 666 | 675 | 32,500 |
2014/01/15 | 643 | 669 | 640 | 665 | 39,200 |
2014/01/14 | 625 | 641 | 624 | 640 | 18,600 |
2014/01/10 | 619 | 635 | 619 | 630 | 12,600 |
2014/01/09 | 621 | 625 | 612 | 619 | 14,800 |
2014/01/08 | 619 | 636 | 618 | 620 | 31,100 |
2014/01/07 | 603 | 615 | 602 | 612 | 18,900 |
2014/01/06 | 610 | 610 | 596 | 599 | 19,100 |