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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,541 | 1,559 | 1,530 | 1,549 | 13,900 |
| 2017/12/28 | 1,507 | 1,540 | 1,504 | 1,537 | 17,300 |
| 2017/12/27 | 1,487 | 1,509 | 1,483 | 1,504 | 5,900 |
| 2017/12/26 | 1,475 | 1,499 | 1,474 | 1,490 | 10,500 |
| 2017/12/25 | 1,508 | 1,508 | 1,490 | 1,490 | 6,100 |
| 2017/12/22 | 1,502 | 1,508 | 1,488 | 1,508 | 4,300 |
| 2017/12/21 | 1,507 | 1,520 | 1,497 | 1,506 | 7,700 |
| 2017/12/20 | 1,486 | 1,510 | 1,484 | 1,507 | 12,400 |
| 2017/12/19 | 1,508 | 1,508 | 1,487 | 1,487 | 7,300 |
| 2017/12/18 | 1,525 | 1,525 | 1,500 | 1,507 | 4,900 |
| 2017/12/15 | 1,520 | 1,523 | 1,511 | 1,521 | 6,400 |
| 2017/12/14 | 1,520 | 1,525 | 1,513 | 1,517 | 6,500 |
| 2017/12/13 | 1,520 | 1,524 | 1,507 | 1,507 | 8,300 |
| 2017/12/12 | 1,509 | 1,520 | 1,500 | 1,515 | 10,700 |
| 2017/12/11 | 1,505 | 1,508 | 1,498 | 1,505 | 6,300 |
| 2017/12/08 | 1,462 | 1,507 | 1,462 | 1,507 | 16,800 |
| 2017/12/07 | 1,466 | 1,488 | 1,466 | 1,480 | 5,900 |
| 2017/12/06 | 1,471 | 1,483 | 1,460 | 1,466 | 10,400 |
| 2017/12/05 | 1,480 | 1,480 | 1,465 | 1,476 | 5,700 |
| 2017/12/04 | 1,452 | 1,476 | 1,451 | 1,475 | 10,900 |
| 2017/12/01 | 1,445 | 1,453 | 1,436 | 1,451 | 9,400 |
| 2017/11/30 | 1,441 | 1,460 | 1,440 | 1,447 | 12,800 |
| 2017/11/29 | 1,424 | 1,452 | 1,422 | 1,443 | 13,200 |
| 2017/11/28 | 1,411 | 1,423 | 1,410 | 1,414 | 6,800 |
| 2017/11/27 | 1,402 | 1,444 | 1,400 | 1,410 | 17,600 |
| 2017/11/24 | 1,374 | 1,394 | 1,374 | 1,390 | 8,300 |
| 2017/11/22 | 1,380 | 1,387 | 1,368 | 1,374 | 8,000 |
| 2017/11/21 | 1,371 | 1,380 | 1,357 | 1,376 | 9,000 |
| 2017/11/20 | 1,384 | 1,384 | 1,349 | 1,355 | 30,900 |
| 2017/11/17 | 1,404 | 1,404 | 1,375 | 1,377 | 12,100 |
| 2017/11/16 | 1,395 | 1,406 | 1,392 | 1,392 | 10,300 |
| 2017/11/15 | 1,485 | 1,485 | 1,370 | 1,382 | 26,200 |
| 2017/11/14 | 1,511 | 1,511 | 1,472 | 1,476 | 17,900 |
| 2017/11/13 | 1,499 | 1,525 | 1,498 | 1,510 | 13,100 |
| 2017/11/10 | 1,486 | 1,493 | 1,485 | 1,492 | 4,800 |
| 2017/11/09 | 1,495 | 1,506 | 1,484 | 1,493 | 8,800 |
| 2017/11/08 | 1,500 | 1,505 | 1,492 | 1,494 | 6,800 |
| 2017/11/07 | 1,505 | 1,505 | 1,490 | 1,504 | 5,700 |
| 2017/11/06 | 1,500 | 1,510 | 1,500 | 1,505 | 6,100 |
| 2017/11/02 | 1,510 | 1,510 | 1,499 | 1,500 | 5,800 |
| 2017/11/01 | 1,515 | 1,515 | 1,510 | 1,512 | 4,500 |
| 2017/10/31 | 1,500 | 1,520 | 1,500 | 1,518 | 4,500 |
| 2017/10/30 | 1,499 | 1,511 | 1,499 | 1,500 | 16,200 |
| 2017/10/27 | 1,525 | 1,525 | 1,499 | 1,499 | 5,400 |
| 2017/10/26 | 1,495 | 1,515 | 1,495 | 1,497 | 5,200 |
| 2017/10/25 | 1,525 | 1,526 | 1,483 | 1,494 | 20,600 |
| 2017/10/24 | 1,530 | 1,533 | 1,525 | 1,532 | 4,600 |
| 2017/10/23 | 1,536 | 1,536 | 1,521 | 1,533 | 7,100 |
| 2017/10/20 | 1,545 | 1,545 | 1,528 | 1,537 | 7,100 |
| 2017/10/19 | 1,555 | 1,557 | 1,545 | 1,551 | 6,500 |
| 2017/10/18 | 1,570 | 1,570 | 1,551 | 1,555 | 6,100 |
| 2017/10/17 | 1,540 | 1,573 | 1,530 | 1,567 | 11,100 |
| 2017/10/16 | 1,537 | 1,579 | 1,531 | 1,553 | 22,800 |
| 2017/10/13 | 1,526 | 1,537 | 1,521 | 1,530 | 10,900 |
| 2017/10/12 | 1,525 | 1,534 | 1,520 | 1,526 | 4,300 |
| 2017/10/11 | 1,505 | 1,526 | 1,500 | 1,525 | 11,700 |
| 2017/10/10 | 1,551 | 1,551 | 1,503 | 1,511 | 17,400 |
| 2017/10/06 | 1,530 | 1,549 | 1,517 | 1,549 | 12,300 |
| 2017/10/05 | 1,558 | 1,559 | 1,515 | 1,530 | 23,400 |
| 2017/10/04 | 1,572 | 1,576 | 1,555 | 1,559 | 9,100 |
| 2017/10/03 | 1,576 | 1,588 | 1,573 | 1,573 | 9,800 |
| 2017/10/02 | 1,583 | 1,589 | 1,575 | 1,583 | 10,000 |
| 2017/09/29 | 1,601 | 1,607 | 1,583 | 1,583 | 8,700 |
| 2017/09/28 | 1,614 | 1,614 | 1,584 | 1,606 | 11,000 |
| 2017/09/27 | 1,565 | 1,625 | 1,565 | 1,617 | 52,200 |
| 2017/09/26 | 1,654 | 1,654 | 1,553 | 1,553 | 88,500 |
| 2017/09/25 | 1,662 | 1,675 | 1,659 | 1,674 | 14,100 |
| 2017/09/22 | 1,685 | 1,696 | 1,657 | 1,662 | 17,400 |
| 2017/09/21 | 1,692 | 1,711 | 1,692 | 1,700 | 19,900 |
| 2017/09/20 | 1,680 | 1,698 | 1,677 | 1,697 | 9,900 |
| 2017/09/19 | 1,676 | 1,692 | 1,676 | 1,687 | 18,200 |
| 2017/09/15 | 1,652 | 1,684 | 1,650 | 1,672 | 22,700 |
| 2017/09/14 | 1,683 | 1,688 | 1,662 | 1,662 | 8,900 |
| 2017/09/13 | 1,697 | 1,697 | 1,674 | 1,690 | 3,100 |
| 2017/09/12 | 1,669 | 1,687 | 1,669 | 1,684 | 7,300 |
| 2017/09/11 | 1,660 | 1,680 | 1,660 | 1,669 | 8,300 |
| 2017/09/08 | 1,634 | 1,649 | 1,630 | 1,649 | 6,700 |
| 2017/09/07 | 1,645 | 1,658 | 1,630 | 1,639 | 7,300 |
| 2017/09/06 | 1,631 | 1,652 | 1,618 | 1,644 | 10,800 |
| 2017/09/05 | 1,654 | 1,662 | 1,611 | 1,629 | 17,700 |
| 2017/09/04 | 1,698 | 1,698 | 1,653 | 1,665 | 17,700 |
| 2017/09/01 | 1,711 | 1,718 | 1,700 | 1,702 | 8,700 |
| 2017/08/31 | 1,695 | 1,713 | 1,695 | 1,707 | 6,400 |
| 2017/08/30 | 1,740 | 1,740 | 1,682 | 1,695 | 16,100 |
| 2017/08/29 | 1,700 | 1,729 | 1,685 | 1,705 | 27,600 |
| 2017/08/28 | 1,700 | 1,700 | 1,672 | 1,683 | 6,200 |
| 2017/08/25 | 1,695 | 1,701 | 1,670 | 1,686 | 6,800 |
| 2017/08/24 | 1,634 | 1,703 | 1,634 | 1,695 | 24,100 |
| 2017/08/23 | 1,640 | 1,640 | 1,612 | 1,624 | 8,200 |
| 2017/08/22 | 1,642 | 1,646 | 1,630 | 1,631 | 7,800 |
| 2017/08/21 | 1,664 | 1,664 | 1,638 | 1,642 | 10,900 |
| 2017/08/18 | 1,657 | 1,663 | 1,650 | 1,656 | 5,800 |
| 2017/08/17 | 1,656 | 1,680 | 1,652 | 1,659 | 15,100 |
| 2017/08/16 | 1,668 | 1,681 | 1,650 | 1,656 | 14,400 |
| 2017/08/15 | 1,693 | 1,702 | 1,632 | 1,664 | 26,100 |
| 2017/08/14 | 1,651 | 1,737 | 1,640 | 1,681 | 42,000 |
| 2017/08/10 | 1,641 | 1,669 | 1,640 | 1,655 | 7,900 |
| 2017/08/09 | 1,654 | 1,664 | 1,643 | 1,657 | 5,700 |
| 2017/08/08 | 1,660 | 1,668 | 1,645 | 1,666 | 13,900 |
| 2017/08/07 | 1,638 | 1,671 | 1,633 | 1,669 | 7,700 |
| 2017/08/04 | 1,648 | 1,648 | 1,630 | 1,638 | 12,500 |
| 2017/08/03 | 1,674 | 1,680 | 1,658 | 1,667 | 8,400 |
| 2017/08/02 | 1,677 | 1,685 | 1,662 | 1,679 | 5,800 |
| 2017/08/01 | 1,670 | 1,688 | 1,656 | 1,682 | 12,500 |
| 2017/07/31 | 1,646 | 1,678 | 1,630 | 1,671 | 14,900 |
| 2017/07/28 | 1,710 | 1,716 | 1,645 | 1,658 | 17,700 |
| 2017/07/27 | 1,720 | 1,725 | 1,688 | 1,694 | 12,900 |
| 2017/07/26 | 1,770 | 1,788 | 1,690 | 1,720 | 21,500 |
| 2017/07/25 | 1,680 | 1,765 | 1,660 | 1,764 | 23,600 |
| 2017/07/24 | 1,665 | 1,690 | 1,652 | 1,680 | 18,300 |
| 2017/07/21 | 1,693 | 1,693 | 1,657 | 1,665 | 10,800 |
| 2017/07/20 | 1,671 | 1,695 | 1,651 | 1,693 | 13,700 |
| 2017/07/19 | 1,675 | 1,695 | 1,662 | 1,684 | 8,700 |
| 2017/07/18 | 1,662 | 1,688 | 1,651 | 1,678 | 8,600 |
| 2017/07/14 | 1,651 | 1,678 | 1,651 | 1,664 | 13,100 |
| 2017/07/13 | 1,700 | 1,707 | 1,641 | 1,645 | 20,800 |
| 2017/07/12 | 1,735 | 1,735 | 1,699 | 1,699 | 8,800 |
| 2017/07/11 | 1,698 | 1,738 | 1,675 | 1,735 | 23,500 |
| 2017/07/10 | 1,698 | 1,725 | 1,665 | 1,685 | 25,500 |
| 2017/07/07 | 1,698 | 1,699 | 1,623 | 1,674 | 44,600 |
| 2017/07/06 | 1,729 | 1,783 | 1,698 | 1,706 | 22,600 |
| 2017/07/05 | 1,768 | 1,777 | 1,688 | 1,750 | 42,500 |
| 2017/07/04 | 1,817 | 1,817 | 1,750 | 1,790 | 54,000 |
| 2017/07/03 | 1,764 | 1,818 | 1,740 | 1,817 | 44,900 |
| 2017/06/30 | 1,795 | 1,800 | 1,750 | 1,799 | 39,200 |
| 2017/06/29 | 1,720 | 1,800 | 1,715 | 1,795 | 44,800 |
| 2017/06/28 | 1,670 | 1,719 | 1,668 | 1,700 | 43,700 |
| 2017/06/27 | 1,625 | 1,710 | 1,593 | 1,698 | 63,800 |
| 2017/06/26 | 1,499 | 1,628 | 1,499 | 1,625 | 53,000 |
| 2017/06/23 | 1,510 | 1,510 | 1,470 | 1,499 | 14,700 |
| 2017/06/22 | 1,481 | 1,510 | 1,475 | 1,510 | 28,600 |
| 2017/06/21 | 1,458 | 1,482 | 1,457 | 1,457 | 12,800 |
| 2017/06/20 | 1,465 | 1,486 | 1,407 | 1,482 | 46,000 |
| 2017/06/19 | 1,500 | 1,510 | 1,468 | 1,469 | 29,000 |
| 2017/06/16 | 1,488 | 1,511 | 1,479 | 1,504 | 18,000 |
| 2017/06/15 | 1,519 | 1,520 | 1,490 | 1,497 | 29,200 |
| 2017/06/14 | 1,490 | 1,519 | 1,490 | 1,518 | 28,500 |
| 2017/06/13 | 1,442 | 1,498 | 1,442 | 1,480 | 34,000 |
| 2017/06/12 | 1,394 | 1,445 | 1,376 | 1,439 | 37,300 |
| 2017/06/09 | 1,418 | 1,420 | 1,381 | 1,394 | 17,700 |
| 2017/06/08 | 1,361 | 1,437 | 1,361 | 1,418 | 45,400 |
| 2017/06/07 | 1,346 | 1,360 | 1,345 | 1,357 | 9,100 |
| 2017/06/06 | 1,354 | 1,363 | 1,335 | 1,357 | 24,700 |
| 2017/06/05 | 1,330 | 1,359 | 1,329 | 1,354 | 28,400 |
| 2017/06/02 | 1,311 | 1,337 | 1,311 | 1,330 | 30,500 |
| 2017/06/01 | 1,268 | 1,313 | 1,268 | 1,305 | 16,800 |
| 2017/05/31 | 1,329 | 1,333 | 1,261 | 1,270 | 36,700 |
| 2017/05/30 | 1,292 | 1,320 | 1,290 | 1,320 | 28,500 |
| 2017/05/29 | 1,258 | 1,280 | 1,246 | 1,277 | 18,200 |
| 2017/05/26 | 1,254 | 1,261 | 1,246 | 1,259 | 18,600 |
| 2017/05/25 | 1,242 | 1,258 | 1,242 | 1,248 | 16,300 |
| 2017/05/24 | 1,223 | 1,243 | 1,223 | 1,242 | 23,300 |
| 2017/05/23 | 1,190 | 1,223 | 1,190 | 1,221 | 33,000 |
| 2017/05/22 | 1,174 | 1,187 | 1,171 | 1,187 | 8,000 |
| 2017/05/19 | 1,173 | 1,182 | 1,170 | 1,180 | 13,900 |
| 2017/05/18 | 1,178 | 1,186 | 1,172 | 1,182 | 8,500 |
| 2017/05/17 | 1,190 | 1,197 | 1,190 | 1,190 | 10,500 |
| 2017/05/16 | 1,189 | 1,190 | 1,181 | 1,189 | 10,300 |
| 2017/05/15 | 1,177 | 1,186 | 1,173 | 1,177 | 10,100 |
| 2017/05/12 | 1,170 | 1,180 | 1,169 | 1,176 | 16,100 |
| 2017/05/11 | 1,160 | 1,175 | 1,158 | 1,170 | 16,700 |
| 2017/05/10 | 1,145 | 1,183 | 1,137 | 1,170 | 22,800 |
| 2017/05/09 | 1,143 | 1,155 | 1,143 | 1,148 | 11,400 |
| 2017/05/08 | 1,143 | 1,150 | 1,140 | 1,148 | 11,400 |
| 2017/05/02 | 1,141 | 1,146 | 1,130 | 1,138 | 11,700 |
| 2017/05/01 | 1,140 | 1,145 | 1,132 | 1,141 | 6,000 |
| 2017/04/28 | 1,150 | 1,151 | 1,123 | 1,140 | 18,100 |
| 2017/04/27 | 1,120 | 1,145 | 1,106 | 1,145 | 29,300 |
| 2017/04/26 | 1,111 | 1,118 | 1,085 | 1,097 | 22,400 |
| 2017/04/25 | 1,101 | 1,103 | 1,087 | 1,100 | 7,400 |
| 2017/04/24 | 1,112 | 1,118 | 1,081 | 1,089 | 28,300 |
| 2017/04/21 | 1,155 | 1,175 | 1,110 | 1,120 | 45,800 |
| 2017/04/20 | 1,130 | 1,154 | 1,115 | 1,151 | 39,700 |
| 2017/04/19 | 1,082 | 1,141 | 1,082 | 1,135 | 38,700 |
| 2017/04/18 | 1,064 | 1,090 | 1,064 | 1,082 | 4,000 |
| 2017/04/17 | 1,089 | 1,090 | 1,065 | 1,075 | 3,400 |
| 2017/04/14 | 1,034 | 1,081 | 1,034 | 1,069 | 8,400 |
| 2017/04/13 | 1,060 | 1,068 | 1,033 | 1,034 | 11,400 |
| 2017/04/12 | 1,070 | 1,084 | 1,062 | 1,075 | 5,700 |
| 2017/04/11 | 1,080 | 1,097 | 1,076 | 1,084 | 6,100 |
| 2017/04/10 | 1,098 | 1,098 | 1,088 | 1,090 | 3,000 |
| 2017/04/07 | 1,089 | 1,101 | 1,089 | 1,098 | 4,500 |
| 2017/04/06 | 1,101 | 1,102 | 1,081 | 1,089 | 11,400 |
| 2017/04/05 | 1,100 | 1,109 | 1,100 | 1,103 | 5,100 |
| 2017/04/04 | 1,100 | 1,107 | 1,100 | 1,105 | 6,800 |
| 2017/04/03 | 1,080 | 1,107 | 1,078 | 1,100 | 14,100 |
| 2017/03/31 | 1,100 | 1,107 | 1,088 | 1,088 | 6,800 |
| 2017/03/30 | 1,095 | 1,105 | 1,085 | 1,095 | 5,800 |
| 2017/03/29 | 1,104 | 1,104 | 1,027 | 1,100 | 11,000 |
| 2017/03/28 | 1,100 | 1,110 | 1,100 | 1,109 | 8,600 |
| 2017/03/27 | 1,105 | 1,110 | 1,100 | 1,102 | 7,300 |
| 2017/03/24 | 1,106 | 1,109 | 1,100 | 1,106 | 5,700 |
| 2017/03/23 | 1,100 | 1,106 | 1,098 | 1,106 | 7,600 |
| 2017/03/22 | 1,100 | 1,109 | 1,100 | 1,102 | 12,500 |
| 2017/03/21 | 1,104 | 1,106 | 1,101 | 1,101 | 8,500 |
| 2017/03/17 | 1,100 | 1,104 | 1,100 | 1,102 | 9,200 |
| 2017/03/16 | 1,100 | 1,103 | 1,096 | 1,102 | 18,000 |
| 2017/03/15 | 1,098 | 1,099 | 1,092 | 1,095 | 10,800 |
| 2017/03/14 | 1,086 | 1,099 | 1,082 | 1,099 | 14,600 |
| 2017/03/13 | 1,086 | 1,090 | 1,080 | 1,084 | 7,200 |
| 2017/03/10 | 1,086 | 1,088 | 1,075 | 1,084 | 12,600 |
| 2017/03/09 | 1,083 | 1,084 | 1,080 | 1,082 | 9,000 |
| 2017/03/08 | 1,076 | 1,083 | 1,076 | 1,083 | 2,200 |
| 2017/03/07 | 1,083 | 1,084 | 1,080 | 1,082 | 5,400 |
| 2017/03/06 | 1,075 | 1,084 | 1,075 | 1,083 | 10,800 |
| 2017/03/03 | 1,075 | 1,078 | 1,071 | 1,072 | 3,200 |
| 2017/03/02 | 1,070 | 1,078 | 1,065 | 1,075 | 5,600 |
| 2017/03/01 | 1,060 | 1,069 | 1,050 | 1,065 | 6,400 |
| 2017/02/28 | 1,080 | 1,087 | 1,066 | 1,070 | 13,200 |
| 2017/02/27 | 1,065 | 1,078 | 1,065 | 1,076 | 19,200 |
| 2017/02/24 | 1,065 | 1,070 | 1,057 | 1,069 | 9,100 |
| 2017/02/23 | 1,065 | 1,067 | 1,053 | 1,059 | 4,300 |
| 2017/02/22 | 1,066 | 1,069 | 1,060 | 1,066 | 5,000 |
| 2017/02/21 | 1,065 | 1,067 | 1,060 | 1,065 | 9,400 |
| 2017/02/20 | 1,053 | 1,065 | 1,051 | 1,061 | 15,700 |
| 2017/02/17 | 1,051 | 1,059 | 1,049 | 1,054 | 12,900 |
| 2017/02/16 | 1,056 | 1,056 | 1,040 | 1,051 | 9,500 |
| 2017/02/15 | 1,036 | 1,055 | 1,001 | 1,051 | 28,500 |
| 2017/02/14 | 1,038 | 1,040 | 1,021 | 1,038 | 10,100 |
| 2017/02/13 | 1,041 | 1,055 | 1,039 | 1,044 | 12,800 |
| 2017/02/10 | 1,053 | 1,055 | 1,050 | 1,052 | 6,000 |
| 2017/02/09 | 1,051 | 1,051 | 1,040 | 1,049 | 8,700 |
| 2017/02/08 | 1,052 | 1,052 | 1,045 | 1,051 | 3,100 |
| 2017/02/07 | 1,050 | 1,054 | 1,047 | 1,052 | 4,900 |
| 2017/02/06 | 1,051 | 1,055 | 1,047 | 1,051 | 5,400 |
| 2017/02/03 | 1,054 | 1,054 | 1,040 | 1,050 | 6,900 |
| 2017/02/02 | 1,055 | 1,055 | 1,033 | 1,054 | 9,000 |
| 2017/02/01 | 1,051 | 1,055 | 1,049 | 1,055 | 8,100 |
| 2017/01/31 | 1,053 | 1,053 | 1,037 | 1,051 | 7,100 |
| 2017/01/30 | 1,053 | 1,053 | 1,047 | 1,053 | 7,200 |
| 2017/01/27 | 1,050 | 1,053 | 1,042 | 1,053 | 9,100 |
| 2017/01/26 | 1,055 | 1,055 | 1,048 | 1,052 | 8,000 |
| 2017/01/25 | 1,050 | 1,055 | 1,045 | 1,054 | 8,400 |
| 2017/01/24 | 1,050 | 1,050 | 1,043 | 1,049 | 10,700 |
| 2017/01/23 | 1,033 | 1,051 | 1,033 | 1,045 | 23,000 |
| 2017/01/20 | 1,024 | 1,035 | 1,022 | 1,031 | 11,100 |
| 2017/01/19 | 1,029 | 1,029 | 1,020 | 1,024 | 2,700 |
| 2017/01/18 | 1,018 | 1,030 | 1,018 | 1,029 | 8,100 |
| 2017/01/17 | 1,030 | 1,030 | 1,022 | 1,028 | 7,600 |
| 2017/01/16 | 1,020 | 1,030 | 1,016 | 1,020 | 13,200 |
| 2017/01/13 | 1,005 | 1,020 | 1,005 | 1,020 | 12,500 |
| 2017/01/12 | 1,003 | 1,010 | 1,000 | 1,008 | 8,800 |
| 2017/01/11 | 1,004 | 1,012 | 1,002 | 1,004 | 7,700 |
| 2017/01/10 | 1,000 | 1,009 | 1,000 | 1,002 | 9,700 |
| 2017/01/06 | 998 | 1,003 | 998 | 1,002 | 4,600 |
| 2017/01/05 | 1,003 | 1,004 | 990 | 1,004 | 12,200 |
| 2017/01/04 | 1,005 | 1,009 | 999 | 1,004 | 7,600 |