[3392 東証1部] デリカフーズホールディングス 日足 時系列データ

[3392 東証1部] デリカフーズホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-161537.001579.001531.001553.002280035687300
2017-10-131526.001537.001521.001530.001090016656400
2017-10-121525.001534.001520.001526.0043006567100
2017-10-111505.001526.001500.001525.001170017669500
2017-10-101551.001551.001503.001511.001740026474100
2017-10-061530.001549.001517.001549.001230018823600
2017-10-051558.001559.001515.001530.002340035929000
2017-10-041572.001576.001555.001559.00910014243200
2017-10-031576.001588.001573.001573.00980015464100
2017-10-021583.001589.001575.001583.001000015825900
2017-09-291601.001607.001583.001583.00870013859100
2017-09-281614.001614.001584.001606.001100017604700
2017-09-271565.001625.001565.001617.005220082849100
2017-09-261654.001654.001553.001553.0088500143120700
2017-09-251662.001675.001659.001674.001410023479800
2017-09-221685.001696.001657.001662.001740029133500
2017-09-211692.001711.001692.001700.001990033782800
2017-09-201680.001698.001677.001697.00990016726500
2017-09-191676.001692.001676.001687.001820030618100
2017-09-151652.001684.001650.001672.002270037650600
2017-09-141683.001688.001662.001662.00890014900800
2017-09-131697.001697.001674.001690.0031005239800
2017-09-121669.001687.001669.001684.00730012266600
2017-09-111660.001680.001660.001669.00830013861400
2017-09-081634.001649.001630.001649.00670010971300
2017-09-071645.001658.001630.001639.00730011983500
2017-09-061631.001652.001618.001644.001080017656300
2017-09-051654.001662.001611.001629.001770028927900
2017-09-041698.001698.001653.001665.001770029722900
2017-09-011711.001718.001700.001702.00870014852100
2017-08-311695.001713.001695.001707.00640010912700
2017-08-301740.001740.001682.001695.001610027444500
2017-08-291700.001729.001685.001705.002760047059100
2017-08-281700.001700.001672.001683.00620010445300
2017-08-251695.001701.001670.001686.00680011486500
2017-08-241634.001703.001634.001695.002410040361900
2017-08-231640.001640.001612.001624.00820013343800
2017-08-221642.001646.001630.001631.00780012770800
2017-08-211664.001664.001638.001642.001090018003300
2017-08-181657.001663.001650.001656.0058009610800
2017-08-171656.001680.001652.001659.001510025072300
2017-08-161668.001681.001650.001656.001440023962500
2017-08-151693.001702.001632.001664.002610043541300
2017-08-141651.001737.001640.001681.004200071448000
2017-08-101641.001669.001640.001655.00790013024200
2017-08-091654.001664.001643.001657.0057009429300
2017-08-081660.001668.001645.001666.001390023099900
2017-08-071638.001671.001633.001669.00770012696900
2017-08-041648.001648.001630.001638.001250020526300
2017-08-031674.001680.001658.001667.00840014011200
2017-08-021677.001685.001662.001679.0058009707800
2017-08-011670.001688.001656.001682.001250020941000
2017-07-311646.001678.001630.001671.001490024791200
2017-07-281710.001716.001645.001658.001770029516400
2017-07-271720.001725.001688.001694.001290021896700
2017-07-261770.001788.001690.001720.002150037348500
2017-07-251680.001765.001660.001764.002360040591000
2017-07-241665.001690.001652.001680.001830030657200
2017-07-211693.001693.001657.001665.001080018056500
2017-07-201671.001695.001651.001693.001370022921200
2017-07-191675.001695.001662.001684.00870014583500
2017-07-181662.001688.001651.001678.00860014350700
2017-07-141651.001678.001651.001664.001310021789200
2017-07-131700.001707.001641.001645.002080034701700
2017-07-121735.001735.001699.001699.00880015116800
2017-07-111698.001738.001675.001735.002350040184400
2017-07-101698.001725.001665.001685.002550043339600
2017-07-071698.001699.001623.001674.004460074365800
2017-07-061729.001783.001698.001706.002260039086400
2017-07-051768.001777.001688.001750.004250073665000
2017-07-041817.001817.001750.001790.005400096269200
2017-07-031764.001818.001740.001817.004490080276000
2017-06-301795.001800.001750.001799.003920069884500
2017-06-291720.001800.001715.001795.004480079272700
2017-06-281670.001719.001668.001700.004370073699100
2017-06-271625.001710.001593.001698.0063800105145200
2017-06-261499.001628.001499.001625.005300083082500
2017-06-231510.001510.001470.001499.001470021927400
2017-06-221481.001510.001475.001510.002860042877100
2017-06-211458.001482.001457.001457.001280018786300
2017-06-201465.001486.001407.001482.004600066561700
2017-06-191500.001510.001468.001469.002900043040800
2017-06-161488.001511.001479.001504.001800026920100
2017-06-151519.001520.001490.001497.002920043790400
2017-06-141490.001519.001490.001518.002850042909000
2017-06-131442.001498.001442.001480.003400050146600
2017-06-121394.001445.001376.001439.003730052812100
2017-06-091418.001420.001381.001394.001770024788800
2017-06-081361.001437.001361.001418.004540063747600
2017-06-071346.001360.001345.001357.00910012308200
2017-06-061354.001363.001335.001357.002470033416900
2017-06-051330.001359.001329.001354.002840038267700
2017-06-021311.001337.001311.001330.003050040535000
2017-06-011268.001313.001268.001305.001680021786300
2017-05-311329.001333.001261.001270.003670047499200
2017-05-301292.001320.001290.001320.002850037078300
2017-05-291258.001280.001246.001277.001820023073700
2017-05-261254.001261.001246.001259.001860023348400
2017-05-251242.001258.001242.001248.001630020380700
2017-05-241223.001243.001223.001242.002330028711600
2017-05-231190.001223.001190.001221.003300039801500
2017-05-221174.001187.001171.001187.0080009434000
2017-05-191173.001182.001170.001180.001390016327200
2017-05-181178.001186.001172.001182.00850010026500
2017-05-171190.001197.001190.001190.001050012521600
2017-05-161189.001190.001181.001189.001030012233600
2017-05-151177.001186.001173.001177.001010011927300
2017-05-121170.001180.001169.001176.001610018903500
2017-05-111160.001175.001158.001170.001670019483600
2017-05-101145.001183.001137.001170.002280026374100
2017-05-091143.001155.001143.001148.001140013084100
2017-05-081143.001150.001140.001148.001140013052200
2017-05-021141.001146.001130.001138.001170013332200
2017-05-011140.001145.001132.001141.0060006837400
2017-04-281150.001151.001123.001140.001810020728500
2017-04-271120.001145.001106.001145.002930033136200
2017-04-261111.001118.001085.001097.002240024743900
2017-04-251101.001103.001087.001100.0074008116600
2017-04-241112.001118.001081.001089.002830031020400
2017-04-211155.001175.001110.001120.004580052583000
2017-04-201130.001154.001115.001151.003970045390300
2017-04-191082.001141.001082.001135.003870043522500
2017-04-181064.001090.001064.001082.0040004330300
2017-04-171089.001090.001065.001075.0034003667800
2017-04-141034.001081.001034.001069.0084008887300
2017-04-131060.001068.001033.001034.001140011914100
2017-04-121070.001084.001062.001075.0057006120600
2017-04-111080.001097.001076.001084.0061006628100
2017-04-101098.001098.001088.001090.0030003278200
2017-04-071089.001101.001089.001098.0045004935900
2017-04-061101.001102.001081.001089.001140012493900
2017-04-051100.001109.001100.001103.0051005641400
2017-04-041100.001107.001100.001105.0068007499400
2017-04-031080.001107.001078.001100.001410015456800
2017-03-311100.001107.001088.001088.0068007456900
2017-03-301095.001105.001085.001095.0058006355300
2017-03-291104.001104.001027.001100.001100011937000
2017-03-281100.001110.001100.001109.0086009503400
2017-03-271105.001110.001100.001102.0073008060600
2017-03-241106.001109.001100.001106.0057006298200
2017-03-231100.001106.001098.001106.0076008372700
2017-03-221100.001109.001100.001102.001250013800500
2017-03-211104.001106.001101.001101.0085009383800
2017-03-171100.001104.001100.001102.00920010138800
2017-03-161100.001103.001096.001102.001800019800800
2017-03-151098.001099.001092.001095.001080011841400
2017-03-141086.001099.001082.001099.001460015902200
2017-03-131086.001090.001080.001084.0072007814400
2017-03-101086.001088.001075.001084.001260013667900
2017-03-091083.001084.001080.001082.0090009732800
2017-03-081076.001083.001076.001083.0022002377300
2017-03-071083.001084.001080.001082.0054005846500
2017-03-061075.001084.001075.001083.001080011658300
2017-03-031075.001078.001071.001072.0032003437100
2017-03-021070.001078.001065.001075.0056005999100
2017-03-011060.001069.001050.001065.0064006772100
2017-02-281080.001087.001066.001070.001320014247400
2017-02-271065.001078.001065.001076.001920020627500
2017-02-241065.001070.001057.001069.0091009701600
2017-02-231065.001067.001053.001059.0043004568100
2017-02-221066.001069.001060.001066.0050005326100
2017-02-211065.001067.001060.001065.0094009995700
2017-02-201053.001065.001051.001061.001570016593200
2017-02-171051.001059.001049.001054.001290013615900
2017-02-161056.001056.001040.001051.0095009981100
2017-02-151036.001055.001001.001051.002850029745800
2017-02-141038.001040.001021.001038.001010010438000
2017-02-131041.001055.001039.001044.001280013367400
2017-02-101053.001055.001050.001052.0060006310600
2017-02-091051.001051.001040.001049.0087009118500
2017-02-081052.001052.001045.001051.0031003254000
2017-02-071050.001054.001047.001052.0049005152000
2017-02-061051.001055.001047.001051.0054005676900
2017-02-031054.001054.001040.001050.0069007227400
2017-02-021055.001055.001033.001054.0090009440600
2017-02-011051.001055.001049.001055.0081008522000
2017-01-311053.001053.001037.001051.0071007457500
2017-01-301053.001053.001047.001053.0072007565300
2017-01-271050.001053.001042.001053.0091009558200
2017-01-261055.001055.001048.001052.0080008413900
2017-01-251050.001055.001045.001054.0084008832500
2017-01-241050.001050.001043.001049.001070011210900
2017-01-231033.001051.001033.001045.002300023970400
2017-01-201024.001035.001022.001031.001110011424100
2017-01-191029.001029.001020.001024.0027002767400
2017-01-181018.001030.001018.001029.0081008311800
2017-01-171030.001030.001022.001028.0076007806500
2017-01-161020.001030.001016.001020.001320013522200
2017-01-131005.001020.001005.001020.001250012698200
2017-01-121003.001010.001000.001008.0088008845500
2017-01-111004.001012.001002.001004.0077007759500
2017-01-101000.001009.001000.001002.0097009721600
2017-01-06998.001003.00998.001002.0046004601200
2017-01-051003.001004.00990.001004.001220012185300
2017-01-041005.001009.00999.001004.0076007621800
2016-12-301005.001005.00998.001002.0059005915900
2016-12-29992.001003.00992.001003.0070007000600
2016-12-28997.001002.00995.00998.0051005096900
2016-12-27995.001003.00995.001002.0088008791100
2016-12-26999.001002.00991.001000.001110011091700
2016-12-221000.001003.00999.001001.0060006004400
2016-12-211000.001001.00995.001000.0065006498400
2016-12-201003.001004.001000.001000.0044004407000
2016-12-191004.001004.00999.001002.001170011708000
2016-12-161003.001005.001000.001004.0054005417800
2016-12-151000.001004.00999.001003.0058005809000
2016-12-141001.001001.00998.001000.0059005902200
2016-12-13999.001008.00995.001001.001010010104700
2016-12-12989.001000.00984.00998.002430024174700
2016-12-09981.00989.00981.00989.0067006591400
2016-12-08990.00990.00984.00984.001060010465500
2016-12-07987.00989.00982.00988.0069006814900
2016-12-06986.00987.00982.00987.0055005419500
2016-12-05976.00983.00976.00983.0057005585700
2016-12-02985.00987.00974.00976.0060005875500
2016-12-01983.00990.00983.00985.0069006808600
2016-11-30980.00984.00976.00980.001590015582900
2016-11-29979.00979.00972.00979.0046004494200
2016-11-28976.00979.00969.00979.0077007499900
2016-11-25977.00980.00971.00979.0060005857600
2016-11-24980.00980.00973.00977.0021002050800
2016-11-22967.00978.00967.00973.0062006042800
2016-11-21965.00975.00965.00970.0059005719800
2016-11-18974.00975.00968.00968.0058005633800
2016-11-17965.00974.00963.00973.0029002818900
2016-11-16974.00974.00963.00967.0044004262100
2016-11-15963.00968.00959.00966.0031002988400
2016-11-14960.00971.00960.00962.0060005789300
2016-11-11957.00965.00950.00960.00101009669000
2016-11-10965.00972.00960.00961.0083007994700
2016-11-09969.00975.00953.00953.00103009903200
2016-11-08970.00973.00967.00969.0015001454800
2016-11-07962.00980.00962.00970.0072006965700
2016-11-04970.00974.00968.00969.0055005335500
2016-11-02977.00988.00970.00971.001070010481600
2016-11-01980.00983.00976.00983.0057005591900
2016-10-31971.00980.00971.00978.0055005369800
2016-10-28973.00974.00968.00974.0070006806900
2016-10-27971.00973.00968.00972.0079007674800
2016-10-26963.00969.00963.00966.0052005022100
2016-10-25961.00967.00961.00967.0039003762100
2016-10-24962.00964.00961.00964.0051004908700
2016-10-21968.00968.00960.00962.0054005195100
2016-10-20963.00965.00962.00964.0032003084000
2016-10-19969.00969.00961.00963.0056005399600
2016-10-18963.00970.00962.00969.0029002801900
2016-10-17972.00972.00962.00964.0043004160700
2016-10-14971.00971.00960.00964.0039003753700
2016-10-13975.00975.00965.00969.0031003000400
2016-10-12965.00974.00955.00973.001570015144300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog